Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $29.43 | $86.45 | 974,800 | — | — |
| 2010-12-30 | $29.51 | $86.70 | 507,200 | — | — |
| 2010-12-29 | $29.61 | $86.98 | 469,400 | — | — |
| 2010-12-28 | $29.71 | $87.27 | 504,800 | — | — |
| 2010-12-27 | $29.56 | $86.82 | 583,800 | — | — |
| 2010-12-23 | $29.55 | $86.79 | 1,106,400 | — | — |
| 2010-12-22 | $29.63 | $87.02 | 902,600 | — | — |
| 2010-12-21 | $29.78 | $87.46 | 1,196,400 | — | — |
| 2010-12-20 | $29.68 | $87.20 | 891,000 | — | — |
| 2010-12-17 | $29.57 | $86.84 | 1,525,400 | — | — |
| 2010-12-16 | $29.40 | $86.35 | 1,952,600 | — | — |
| 2010-12-15 | $29.20 | $85.77 | 2,154,000 | — | — |
| 2010-12-14 | $29.62 | $87.01 | 1,283,200 | — | — |
| 2010-12-13 | $29.57 | $86.86 | 1,354,600 | — | — |
| 2010-12-10 | $29.44 | $86.48 | 1,378,800 | — | — |
| 2010-12-09 | $29.35 | $86.21 | 1,416,800 | — | — |
| 2010-12-08 | $29.33 | $86.17 | 1,462,400 | — | — |
| 2010-12-07 | $29.70 | $87.23 | 1,639,600 | — | — |
| 2010-12-06 | $29.96 | $87.99 | 1,208,000 | — | — |
| 2010-12-03 | $30.15 | $88.56 | 2,317,800 | — | — |
| 2010-12-02 | $30.04 | $88.24 | 1,664,200 | — | — |
| 2010-12-01 | $30.14 | $88.52 | 2,269,200 | — | — |
| 2010-11-30 | $30.11 | $88.45 | 1,327,400 | — | — |
| 2010-11-29 | $30.00 | $88.12 | 1,120,000 | — | — |
| 2010-11-26 | $30.10 | $88.42 | 446,800 | — | — |
| 2010-11-24 | $30.16 | $88.58 | 1,118,000 | — | — |
| 2010-11-23 | $29.84 | $87.67 | 1,061,600 | — | — |
| 2010-11-22 | $30.14 | $88.52 | 1,320,200 | — | — |
| 2010-11-19 | $29.92 | $87.90 | 2,293,800 | — | — |
| 2010-11-18 | $29.65 | $87.08 | 756,200 | — | — |
| 2010-11-17 | $29.41 | $86.37 | 1,037,000 | — | — |
| 2010-11-16 | $29.33 | $86.14 | 1,019,400 | — | — |
| 2010-11-15 | $29.68 | $87.20 | 740,600 | — | — |
| 2010-11-12 | $29.55 | $86.80 | 1,022,600 | — | — |
| 2010-11-11 | $29.70 | $87.23 | 1,127,000 | — | — |
| 2010-11-10 | $29.56 | $86.83 | 1,608,200 | — | — |
| 2010-11-09 | $29.48 | $86.60 | 1,369,800 | — | — |
| 2010-11-08 | $29.95 | $87.37 | 709,600 | — | — |
| 2010-11-05 | $30.25 | $88.25 | 1,265,800 | — | — |
| 2010-11-04 | $30.00 | $87.53 | 1,255,200 | — | — |
| 2010-11-03 | $29.75 | $86.80 | 1,785,400 | — | — |
| 2010-11-02 | $29.94 | $87.36 | 1,522,000 | — | — |
| 2010-11-01 | $29.82 | $86.99 | 1,270,000 | — | — |
| 2010-10-29 | $29.77 | $86.86 | 993,600 | — | — |
| 2010-10-28 | $29.84 | $87.08 | 1,541,000 | — | — |
| 2010-10-27 | $29.63 | $86.44 | 1,566,400 | — | — |
| 2010-10-26 | $29.80 | $86.95 | 1,270,000 | — | — |
| 2010-10-25 | $29.78 | $86.89 | 1,124,400 | — | — |
| 2010-10-22 | $29.75 | $86.79 | 903,800 | — | — |
| 2010-10-21 | $29.78 | $86.89 | 2,116,200 | — | — |
| 2010-10-20 | $29.78 | $86.89 | 1,638,800 | — | — |
| 2010-10-19 | $29.33 | $85.59 | 1,711,200 | — | — |
| 2010-10-18 | $29.37 | $85.68 | 726,800 | — | — |
| 2010-10-15 | $29.29 | $85.45 | 931,200 | — | — |
| 2010-10-14 | $29.03 | $84.69 | 637,000 | — | — |
| 2010-10-13 | $29.06 | $84.79 | 735,000 | — | — |
| 2010-10-12 | $28.99 | $84.57 | 672,600 | — | — |
| 2010-10-11 | $29.10 | $84.91 | 788,200 | — | — |
| 2010-10-08 | $29.11 | $84.94 | 1,409,400 | — | — |
| 2010-10-07 | $29.08 | $84.84 | 1,511,200 | — | — |
| 2010-10-06 | $29.09 | $84.88 | 1,275,200 | — | — |
| 2010-10-05 | $29.29 | $85.45 | 1,684,600 | — | — |
| 2010-10-04 | $28.95 | $84.46 | 821,600 | — | — |
| 2010-10-01 | $29.13 | $85.00 | 1,391,200 | — | — |
| 2010-09-30 | $28.90 | $84.32 | 2,505,200 | — | — |
| 2010-09-29 | $28.97 | $84.51 | 1,464,800 | — | — |
| 2010-09-28 | $29.23 | $85.29 | 1,570,800 | — | — |
| 2010-09-27 | $29.03 | $84.70 | 854,400 | — | — |
| 2010-09-24 | $29.04 | $84.73 | 1,302,000 | — | — |
| 2010-09-23 | $28.51 | $83.20 | 750,400 | — | — |
| 2010-09-22 | $28.92 | $84.40 | 1,021,200 | — | — |
| 2010-09-21 | $28.87 | $84.22 | 1,161,600 | — | — |
| 2010-09-20 | $29.06 | $84.79 | 2,690,200 | — | — |
| 2010-09-17 | $28.33 | $82.65 | 2,288,000 | — | — |
| 2010-09-16 | $28.49 | $83.13 | 1,571,200 | — | — |
| 2010-09-15 | $28.67 | $83.64 | 1,248,800 | — | — |
| 2010-09-14 | $28.89 | $84.30 | 1,430,000 | — | — |
| 2010-09-13 | $28.84 | $84.15 | 937,800 | — | — |
| 2010-09-10 | $28.57 | $83.36 | 961,000 | — | — |
| 2010-09-09 | $28.54 | $83.26 | 758,800 | — | — |
| 2010-09-08 | $28.32 | $82.63 | 1,137,200 | — | — |
| 2010-09-07 | $28.52 | $83.22 | 874,400 | — | — |
| 2010-09-03 | $28.69 | $83.71 | 1,156,600 | — | — |
| 2010-09-02 | $28.50 | $83.17 | 1,779,400 | — | — |
| 2010-09-01 | $28.49 | $83.13 | 1,892,800 | — | — |
| 2010-08-31 | $27.87 | $81.32 | 2,233,600 | — | — |
| 2010-08-30 | $27.83 | $81.19 | 969,400 | — | — |
| 2010-08-27 | $28.26 | $82.46 | 1,785,600 | — | — |
| 2010-08-26 | $27.70 | $80.82 | 1,396,400 | — | — |
| 2010-08-25 | $27.93 | $81.51 | 1,468,400 | — | — |
| 2010-08-24 | $27.92 | $81.48 | 1,840,400 | — | — |
| 2010-08-23 | $27.85 | $81.26 | 1,119,000 | — | — |
| 2010-08-20 | $27.82 | $81.16 | 1,474,400 | — | — |
| 2010-08-19 | $27.78 | $81.06 | 2,082,400 | — | — |
| 2010-08-18 | $28.09 | $81.96 | 2,297,600 | — | — |
| 2010-08-17 | $28.04 | $81.80 | 2,360,200 | — | — |
| 2010-08-16 | $27.68 | $80.76 | 2,091,600 | — | — |
| 2010-08-13 | $27.61 | $80.56 | 1,359,200 | — | — |
| 2010-08-12 | $27.53 | $80.31 | 1,729,600 | — | — |
| 2010-08-11 | $27.59 | $80.52 | 2,238,000 | — | — |
| 2010-08-10 | $28.06 | $81.29 | 1,498,000 | — | — |
| 2010-08-09 | $27.98 | $81.04 | 1,437,000 | — | — |
| 2010-08-06 | $27.92 | $80.88 | 1,753,400 | — | — |
| 2010-08-05 | $27.73 | $80.33 | 1,571,000 | — | — |
| 2010-08-04 | $27.61 | $79.97 | 953,400 | — | — |
| 2010-08-03 | $27.56 | $79.83 | 1,401,800 | — | — |
| 2010-08-02 | $27.68 | $80.20 | 1,751,000 | — | — |
| 2010-07-30 | $27.14 | $78.62 | 1,861,800 | — | — |
| 2010-07-29 | $27.42 | $79.42 | 3,323,800 | — | — |
| 2010-07-28 | $27.68 | $80.19 | 1,721,400 | — | — |
| 2010-07-27 | $27.84 | $80.65 | 2,270,200 | — | — |
| 2010-07-26 | $27.63 | $80.03 | 1,539,600 | — | — |
| 2010-07-23 | $27.51 | $79.71 | 1,602,800 | — | — |
| 2010-07-22 | $27.25 | $78.94 | 1,639,000 | — | — |
| 2010-07-21 | $26.70 | $77.35 | 1,045,000 | — | — |
| 2010-07-20 | $27.17 | $78.70 | 1,503,000 | — | — |
| 2010-07-19 | $26.89 | $77.90 | 2,400,400 | — | — |
| 2010-07-16 | $26.43 | $76.57 | 1,780,400 | — | — |
| 2010-07-15 | $26.95 | $78.07 | 1,336,800 | — | — |
| 2010-07-14 | $26.88 | $77.86 | 1,393,800 | — | — |
| 2010-07-13 | $26.83 | $77.71 | 1,525,600 | — | — |
| 2010-07-12 | $26.62 | $77.12 | 949,800 | — | — |
| 2010-07-09 | $26.55 | $76.90 | 1,037,600 | — | — |
| 2010-07-08 | $26.49 | $76.74 | 1,385,000 | — | — |
| 2010-07-07 | $26.38 | $76.42 | 2,082,600 | — | — |
| 2010-07-06 | $25.68 | $74.41 | 1,750,800 | — | — |
| 2010-07-02 | $25.27 | $73.21 | 1,851,400 | — | — |
| 2010-07-01 | $24.96 | $72.31 | 3,442,400 | — | — |
| 2010-06-30 | $25.37 | $73.50 | 2,499,800 | — | — |
| 2010-06-29 | $25.72 | $74.51 | 3,171,400 | — | — |
| 2010-06-28 | $25.89 | $74.99 | 1,886,800 | — | — |
| 2010-06-25 | $25.65 | $74.31 | 3,493,200 | — | — |
| 2010-06-24 | $25.37 | $73.48 | 3,399,800 | — | — |
| 2010-06-23 | $24.88 | $72.08 | 1,571,000 | — | — |
| 2010-06-22 | $25.17 | $72.90 | 1,199,600 | — | — |
| 2010-06-21 | $25.64 | $74.26 | 1,015,800 | — | — |
| 2010-06-18 | $25.89 | $74.99 | 2,130,200 | — | — |
| 2010-06-17 | $25.99 | $75.28 | 2,092,000 | — | — |
| 2010-06-16 | $25.61 | $74.18 | 1,251,200 | — | — |
| 2010-06-15 | $25.31 | $73.31 | 1,438,000 | — | — |
| 2010-06-14 | $24.82 | $71.90 | 1,359,200 | — | — |
| 2010-06-11 | $24.85 | $71.99 | 1,682,600 | — | — |
| 2010-06-10 | $24.72 | $71.60 | 1,577,600 | — | — |
| 2010-06-09 | $24.00 | $69.53 | 1,987,600 | — | — |
| 2010-06-08 | $24.27 | $70.31 | 2,545,400 | — | — |
| 2010-06-07 | $23.83 | $69.04 | 3,809,000 | — | — |
| 2010-06-04 | $24.05 | $69.66 | 2,550,600 | — | — |
| 2010-06-03 | $24.63 | $71.34 | 2,347,000 | — | — |
| 2010-06-02 | $24.59 | $71.24 | 2,096,600 | — | — |
| 2010-06-01 | $24.16 | $69.98 | 2,140,000 | — | — |
| 2010-05-28 | $24.50 | $70.98 | 1,983,000 | — | — |
| 2010-05-27 | $24.50 | $70.96 | 1,369,800 | — | — |
| 2010-05-26 | $24.17 | $70.01 | 1,781,800 | — | — |
| 2010-05-25 | $24.11 | $69.83 | 2,048,800 | — | — |
| 2010-05-24 | $24.22 | $70.15 | 1,522,000 | — | — |
| 2010-05-21 | $24.36 | $70.56 | 3,692,000 | — | — |
| 2010-05-20 | $24.41 | $70.72 | 2,164,600 | — | — |
| 2010-05-19 | $25.31 | $73.31 | 2,302,600 | — | — |
| 2010-05-18 | $25.34 | $73.42 | 1,674,200 | — | — |
| 2010-05-17 | $25.58 | $74.09 | 1,604,800 | — | — |
| 2010-05-14 | $25.43 | $73.69 | 1,250,800 | — | — |
| 2010-05-13 | $25.64 | $74.26 | 2,560,800 | — | — |
| 2010-05-12 | $25.95 | $75.18 | 2,882,200 | — | — |
| 2010-05-11 | $26.08 | $74.99 | 2,617,000 | — | — |
| 2010-05-10 | $25.92 | $74.50 | 3,597,800 | — | — |
| 2010-05-07 | $25.09 | $72.13 | 4,555,400 | — | — |
| 2010-05-06 | $25.24 | $72.55 | 4,383,400 | — | — |
| 2010-05-05 | $26.30 | $75.59 | 1,750,800 | — | — |
| 2010-05-04 | $26.49 | $76.14 | 1,871,200 | — | — |
| 2010-05-03 | $26.72 | $76.81 | 1,881,800 | — | — |
| 2010-04-30 | $26.25 | $75.48 | 2,006,200 | — | — |
| 2010-04-29 | $26.09 | $75.02 | 1,948,600 | — | — |
| 2010-04-28 | $25.50 | $73.31 | 1,316,200 | — | — |
| 2010-04-27 | $25.44 | $73.13 | 1,258,000 | — | — |
| 2010-04-26 | $25.92 | $74.53 | 1,051,400 | — | — |
| 2010-04-23 | $25.99 | $74.72 | 953,800 | — | — |
| 2010-04-22 | $25.91 | $74.49 | 1,036,400 | — | — |
| 2010-04-21 | $25.83 | $74.26 | 1,541,000 | — | — |
| 2010-04-20 | $25.69 | $73.85 | 1,086,800 | — | — |
| 2010-04-19 | $25.39 | $72.98 | 1,624,400 | — | — |
| 2010-04-16 | $25.28 | $72.67 | 1,617,600 | — | — |
| 2010-04-15 | $25.47 | $73.22 | 1,892,600 | — | — |
| 2010-04-14 | $25.68 | $73.84 | 2,063,800 | — | — |
| 2010-04-13 | $25.48 | $73.25 | 1,664,200 | — | — |
| 2010-04-12 | $25.42 | $73.08 | 991,000 | — | — |
| 2010-04-09 | $25.24 | $72.56 | 791,400 | — | — |
| 2010-04-08 | $25.09 | $72.13 | 995,200 | — | — |
| 2010-04-07 | $25.25 | $72.60 | 1,063,600 | — | — |
| 2010-04-06 | $25.46 | $73.18 | 1,589,800 | — | — |
| 2010-04-05 | $25.21 | $72.47 | 1,106,400 | — | — |
| 2010-04-01 | $24.96 | $71.74 | 2,614,400 | — | — |
| 2010-03-31 | $24.71 | $71.02 | 1,962,400 | — | — |
| 2010-03-30 | $24.73 | $71.09 | 2,359,600 | — | — |
| 2010-03-29 | $24.86 | $71.45 | 2,601,200 | — | — |
| 2010-03-26 | $24.79 | $71.27 | 1,371,800 | — | — |
| 2010-03-25 | $24.80 | $71.29 | 1,837,600 | — | — |
| 2010-03-24 | $24.95 | $71.71 | 1,001,400 | — | — |
| 2010-03-23 | $25.17 | $72.36 | 1,130,000 | — | — |
| 2010-03-22 | $25.11 | $72.19 | 1,381,800 | — | — |
| 2010-03-19 | $25.28 | $72.67 | 2,707,400 | — | — |
| 2010-03-18 | $25.51 | $73.35 | 1,677,600 | — | — |
| 2010-03-17 | $25.59 | $73.58 | 1,725,200 | — | — |
| 2010-03-16 | $25.38 | $72.95 | 1,041,800 | — | — |
| 2010-03-15 | $25.11 | $72.17 | 807,400 | — | — |
| 2010-03-12 | $25.00 | $71.86 | 1,245,000 | — | — |
| 2010-03-11 | $25.07 | $72.07 | 688,000 | — | — |
| 2010-03-10 | $24.94 | $71.70 | 1,749,400 | — | — |
| 2010-03-09 | $24.93 | $71.67 | 1,007,000 | — | — |
| 2010-03-08 | $25.03 | $71.96 | 915,200 | — | — |
| 2010-03-05 | $24.97 | $71.78 | 1,095,200 | — | — |
| 2010-03-04 | $24.87 | $71.48 | 934,400 | — | — |
| 2010-03-03 | $24.92 | $71.65 | 1,023,200 | — | — |
| 2010-03-02 | $24.97 | $71.77 | 1,794,600 | — | — |
| 2010-03-01 | $24.66 | $70.88 | 1,017,400 | — | — |
| 2010-02-26 | $24.22 | $69.61 | 1,777,000 | — | — |
| 2010-02-25 | $24.33 | $69.93 | 1,461,400 | — | — |
| 2010-02-24 | $24.44 | $70.26 | 2,087,400 | — | — |
| 2010-02-23 | $24.55 | $70.58 | 2,540,600 | — | — |
| 2010-02-22 | $24.83 | $71.38 | 773,600 | — | — |
| 2010-02-19 | $24.90 | $71.58 | 1,490,000 | — | — |
| 2010-02-18 | $24.45 | $70.29 | 1,046,400 | — | — |
| 2010-02-17 | $24.33 | $69.94 | 1,129,800 | — | — |
| 2010-02-16 | $24.40 | $70.13 | 1,408,800 | — | — |
| 2010-02-12 | $23.93 | $68.81 | 2,428,000 | — | — |
| 2010-02-11 | $24.14 | $69.38 | 2,294,800 | — | — |
| 2010-02-10 | $23.87 | $68.62 | 3,099,800 | — | — |
| 2010-02-09 | $24.05 | $68.56 | 2,664,800 | — | — |
| 2010-02-08 | $24.06 | $68.58 | 1,394,200 | — | — |
| 2010-02-05 | $24.33 | $69.36 | 3,570,000 | — | — |
| 2010-02-04 | $24.09 | $68.68 | 3,075,200 | — | — |
| 2010-02-03 | $24.54 | $69.95 | 1,550,600 | — | — |
| 2010-02-02 | $24.80 | $70.70 | 2,154,000 | — | — |
| 2010-02-01 | $24.57 | $70.03 | 1,657,200 | — | — |
| 2010-01-29 | $24.47 | $69.76 | 2,101,600 | — | — |
| 2010-01-28 | $24.45 | $69.70 | 1,961,800 | — | — |
| 2010-01-27 | $24.48 | $69.78 | 1,850,000 | — | — |
| 2010-01-26 | $24.50 | $69.85 | 1,560,600 | — | — |
| 2010-01-25 | $24.66 | $70.30 | 1,374,800 | — | — |
| 2010-01-22 | $24.51 | $69.88 | 2,242,600 | — | — |
| 2010-01-21 | $25.08 | $71.51 | 2,048,200 | — | — |
| 2010-01-20 | $25.26 | $72.03 | 1,406,800 | — | — |
| 2010-01-19 | $25.36 | $72.28 | 1,156,000 | — | — |
| 2010-01-15 | $25.14 | $71.67 | 1,651,400 | — | — |
| 2010-01-14 | $25.26 | $72.01 | 939,000 | — | — |
| 2010-01-13 | $25.32 | $72.18 | 1,189,400 | — | — |
| 2010-01-12 | $25.15 | $71.70 | 1,646,000 | — | — |
| 2010-01-11 | $25.25 | $72.00 | 1,476,200 | — | — |
| 2010-01-08 | $24.89 | $70.94 | 1,292,400 | — | — |
| 2010-01-07 | $24.74 | $70.53 | 1,755,800 | — | — |
| 2010-01-06 | $24.79 | $70.67 | 1,934,400 | — | — |
| 2010-01-05 | $24.54 | $69.96 | 1,626,000 | — | — |
| 2010-01-04 | $24.87 | $70.89 | 1,541,800 | — | — |