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
- 1987-08-12 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 | $34.17 | $37.91 | 424,000 | — | — |
| 2010-12-30 | $34.30 | $38.05 | 413,000 | — | — |
| 2010-12-29 | $34.54 | $38.32 | 419,600 | — | — |
| 2010-12-28 | $34.51 | $38.29 | 460,000 | — | — |
| 2010-12-27 | $34.54 | $38.32 | 545,500 | — | — |
| 2010-12-23 | $34.59 | $38.32 | 312,800 | — | — |
| 2010-12-22 | $34.79 | $38.54 | 375,000 | — | — |
| 2010-12-21 | $34.63 | $38.36 | 561,600 | — | — |
| 2010-12-20 | $34.34 | $38.04 | 457,500 | — | — |
| 2010-12-17 | $34.44 | $38.15 | 1,096,000 | — | — |
| 2010-12-16 | $34.22 | $37.91 | 598,500 | — | — |
| 2010-12-15 | $33.72 | $37.36 | 1,128,700 | — | — |
| 2010-12-14 | $33.75 | $37.39 | 758,300 | — | — |
| 2010-12-13 | $33.16 | $36.73 | 1,026,700 | — | — |
| 2010-12-10 | $33.12 | $36.69 | 748,100 | — | — |
| 2010-12-09 | $32.70 | $36.23 | 533,300 | — | — |
| 2010-12-08 | $32.60 | $36.11 | 918,000 | — | — |
| 2010-12-07 | $32.39 | $35.88 | 1,090,700 | — | — |
| 2010-12-06 | $32.32 | $35.80 | 882,800 | — | — |
| 2010-12-03 | $32.45 | $35.95 | 498,800 | — | — |
| 2010-12-02 | $32.19 | $35.66 | 662,500 | — | — |
| 2010-12-01 | $31.77 | $35.19 | 989,500 | — | — |
| 2010-11-30 | $30.92 | $34.25 | 1,645,000 | — | — |
| 2010-11-29 | $31.19 | $34.55 | 949,900 | — | — |
| 2010-11-26 | $31.21 | $34.57 | 207,400 | — | — |
| 2010-11-24 | $31.40 | $34.79 | 1,002,900 | — | — |
| 2010-11-23 | $30.86 | $34.19 | 1,187,500 | — | — |
| 2010-11-22 | $31.22 | $34.59 | 1,299,000 | — | — |
| 2010-11-19 | $31.04 | $34.39 | 1,112,500 | — | — |
| 2010-11-18 | $31.07 | $34.42 | 758,800 | — | — |
| 2010-11-17 | $31.02 | $34.36 | 854,300 | — | — |
| 2010-11-16 | $30.87 | $34.20 | 1,008,300 | — | — |
| 2010-11-15 | $31.30 | $34.67 | 679,400 | — | — |
| 2010-11-12 | $31.12 | $34.47 | 716,500 | — | — |
| 2010-11-11 | $31.79 | $35.22 | 619,800 | — | — |
| 2010-11-10 | $31.69 | $35.11 | 1,548,700 | — | — |
| 2010-11-09 | $31.64 | $35.05 | 1,121,900 | — | — |
| 2010-11-08 | $31.27 | $34.64 | 1,834,600 | — | — |
| 2010-11-05 | $31.72 | $35.14 | 1,270,600 | — | — |
| 2010-11-04 | $31.72 | $35.14 | 1,350,700 | — | — |
| 2010-11-03 | $31.64 | $35.05 | 768,700 | — | — |
| 2010-11-02 | $31.56 | $34.96 | 679,200 | — | — |
| 2010-11-01 | $31.31 | $34.69 | 1,211,900 | — | — |
| 2010-10-29 | $31.39 | $34.77 | 1,228,500 | — | — |
| 2010-10-28 | $31.34 | $34.72 | 3,344,700 | — | — |
| 2010-10-27 | $33.16 | $36.73 | 1,064,300 | — | — |
| 2010-10-26 | $33.17 | $36.75 | 1,023,700 | — | — |
| 2010-10-25 | $32.96 | $36.51 | 995,500 | — | — |
| 2010-10-22 | $32.63 | $36.15 | 796,400 | — | — |
| 2010-10-21 | $32.49 | $35.99 | 1,235,600 | — | — |
| 2010-10-20 | $32.07 | $35.53 | 843,200 | — | — |
| 2010-10-19 | $31.63 | $35.04 | 1,339,400 | — | — |
| 2010-10-18 | $32.19 | $35.66 | 627,600 | — | — |
| 2010-10-15 | $31.89 | $35.33 | 1,112,100 | — | — |
| 2010-10-14 | $31.90 | $35.34 | 750,400 | — | — |
| 2010-10-13 | $31.89 | $35.33 | 756,500 | — | — |
| 2010-10-12 | $31.79 | $35.22 | 1,062,800 | — | — |
| 2010-10-11 | $31.86 | $35.29 | 637,000 | — | — |
| 2010-10-08 | $32.00 | $35.45 | 720,000 | — | — |
| 2010-10-07 | $32.08 | $35.54 | 565,000 | — | — |
| 2010-10-06 | $32.19 | $35.66 | 607,300 | — | — |
| 2010-10-05 | $32.11 | $35.57 | 1,389,400 | — | — |
| 2010-10-04 | $31.12 | $34.47 | 929,500 | — | — |
| 2010-10-01 | $31.96 | $35.41 | 955,900 | — | — |
| 2010-09-30 | $31.97 | $35.42 | 802,700 | — | — |
| 2010-09-29 | $31.87 | $35.31 | 878,200 | — | — |
| 2010-09-28 | $31.77 | $35.19 | 762,300 | — | — |
| 2010-09-27 | $31.36 | $34.74 | 669,800 | — | — |
| 2010-09-24 | $31.60 | $34.95 | 823,300 | — | — |
| 2010-09-23 | $30.68 | $33.93 | 1,026,600 | — | — |
| 2010-09-22 | $30.69 | $33.94 | 863,400 | — | — |
| 2010-09-21 | $30.70 | $33.96 | 669,400 | — | — |
| 2010-09-20 | $30.92 | $34.20 | 766,200 | — | — |
| 2010-09-17 | $30.66 | $33.91 | 1,966,100 | — | — |
| 2010-09-16 | $30.42 | $33.65 | 727,300 | — | — |
| 2010-09-15 | $30.58 | $33.82 | 819,200 | — | — |
| 2010-09-14 | $30.18 | $33.38 | 683,500 | — | — |
| 2010-09-13 | $30.08 | $33.27 | 701,900 | — | — |
| 2010-09-10 | $29.87 | $33.04 | 635,900 | — | — |
| 2010-09-09 | $29.65 | $32.79 | 582,500 | — | — |
| 2010-09-08 | $29.22 | $32.32 | 590,500 | — | — |
| 2010-09-07 | $29.20 | $32.30 | 720,200 | — | — |
| 2010-09-03 | $29.84 | $33.00 | 1,037,300 | — | — |
| 2010-09-02 | $29.36 | $32.47 | 1,095,000 | — | — |
| 2010-09-01 | $28.56 | $31.59 | 1,080,200 | — | — |
| 2010-08-31 | $27.78 | $30.73 | 1,803,700 | — | — |
| 2010-08-30 | $28.13 | $31.11 | 783,700 | — | — |
| 2010-08-27 | $28.86 | $31.92 | 1,187,100 | — | — |
| 2010-08-26 | $28.43 | $31.45 | 1,491,800 | — | — |
| 2010-08-25 | $28.90 | $31.96 | 1,472,500 | — | — |
| 2010-08-24 | $28.75 | $31.80 | 1,222,600 | — | — |
| 2010-08-23 | $29.40 | $32.52 | 1,077,700 | — | — |
| 2010-08-20 | $29.46 | $32.58 | 1,888,200 | — | — |
| 2010-08-19 | $30.13 | $33.33 | 843,000 | — | — |
| 2010-08-18 | $30.79 | $34.06 | 629,700 | — | — |
| 2010-08-17 | $30.85 | $34.12 | 605,700 | — | — |
| 2010-08-16 | $30.23 | $33.44 | 550,600 | — | — |
| 2010-08-13 | $30.24 | $33.45 | 681,000 | — | — |
| 2010-08-12 | $30.61 | $33.86 | 908,000 | — | — |
| 2010-08-11 | $30.89 | $34.17 | 1,464,900 | — | — |
| 2010-08-10 | $31.62 | $34.97 | 1,218,300 | — | — |
| 2010-08-09 | $31.77 | $35.14 | 650,400 | — | — |
| 2010-08-06 | $31.56 | $34.91 | 1,192,400 | — | — |
| 2010-08-05 | $31.55 | $34.90 | 1,566,800 | — | — |
| 2010-08-04 | $31.64 | $35.00 | 1,134,900 | — | — |
| 2010-08-03 | $31.11 | $34.41 | 1,132,300 | — | — |
| 2010-08-02 | $30.86 | $34.13 | 1,554,100 | — | — |
| 2010-07-30 | $30.02 | $33.20 | 1,986,700 | — | — |
| 2010-07-29 | $29.04 | $32.12 | 3,490,800 | — | — |
| 2010-07-28 | $29.46 | $32.58 | 2,285,500 | — | — |
| 2010-07-27 | $29.38 | $32.50 | 1,350,000 | — | — |
| 2010-07-26 | $29.80 | $32.96 | 889,100 | — | — |
| 2010-07-23 | $29.25 | $32.35 | 1,028,700 | — | — |
| 2010-07-22 | $29.13 | $32.22 | 1,288,000 | — | — |
| 2010-07-21 | $28.53 | $31.56 | 1,034,900 | — | — |
| 2010-07-20 | $29.30 | $32.41 | 1,733,900 | — | — |
| 2010-07-19 | $28.81 | $31.87 | 3,060,800 | — | — |
| 2010-07-16 | $29.25 | $32.35 | 1,118,400 | — | — |
| 2010-07-15 | $30.42 | $33.65 | 983,500 | — | — |
| 2010-07-14 | $30.41 | $33.63 | 889,400 | — | — |
| 2010-07-13 | $30.77 | $34.03 | 668,000 | — | — |
| 2010-07-12 | $30.17 | $33.37 | 547,300 | — | — |
| 2010-07-09 | $30.22 | $33.42 | 505,400 | — | — |
| 2010-07-08 | $30.18 | $33.38 | 1,195,300 | — | — |
| 2010-07-07 | $30.48 | $33.71 | 1,407,300 | — | — |
| 2010-07-06 | $29.65 | $32.79 | 1,469,300 | — | — |
| 2010-07-02 | $29.39 | $32.51 | 879,200 | — | — |
| 2010-07-01 | $29.43 | $32.55 | 2,492,100 | — | — |
| 2010-06-30 | $29.91 | $33.08 | 1,116,400 | — | — |
| 2010-06-29 | $30.08 | $33.27 | 2,501,600 | — | — |
| 2010-06-28 | $31.11 | $34.41 | 884,400 | — | — |
| 2010-06-25 | $31.03 | $34.32 | 1,432,700 | — | — |
| 2010-06-24 | $30.98 | $34.27 | 1,441,000 | — | — |
| 2010-06-23 | $31.06 | $34.35 | 927,700 | — | — |
| 2010-06-22 | $31.26 | $34.52 | 793,000 | — | — |
| 2010-06-21 | $31.46 | $34.74 | 901,300 | — | — |
| 2010-06-18 | $31.72 | $35.03 | 1,220,500 | — | — |
| 2010-06-17 | $31.57 | $34.86 | 882,100 | — | — |
| 2010-06-16 | $31.50 | $34.78 | 790,100 | — | — |
| 2010-06-15 | $31.43 | $34.71 | 1,586,500 | — | — |
| 2010-06-14 | $31.27 | $34.53 | 921,400 | — | — |
| 2010-06-11 | $31.20 | $34.45 | 895,300 | — | — |
| 2010-06-10 | $31.05 | $34.29 | 1,324,600 | — | — |
| 2010-06-09 | $30.59 | $33.78 | 1,248,900 | — | — |
| 2010-06-08 | $30.61 | $33.80 | 1,762,900 | — | — |
| 2010-06-07 | $31.00 | $34.23 | 1,801,600 | — | — |
| 2010-06-04 | $31.46 | $34.74 | 1,587,600 | — | — |
| 2010-06-03 | $33.00 | $36.44 | 963,100 | — | — |
| 2010-06-02 | $33.00 | $36.44 | 1,515,900 | — | — |
| 2010-06-01 | $32.03 | $35.37 | 1,682,200 | — | — |
| 2010-05-28 | $32.43 | $35.81 | 1,322,600 | — | — |
| 2010-05-27 | $32.71 | $36.12 | 1,363,600 | — | — |
| 2010-05-26 | $31.95 | $35.28 | 2,773,100 | — | — |
| 2010-05-25 | $32.55 | $35.94 | 1,858,000 | — | — |
| 2010-05-24 | $32.72 | $36.13 | 889,200 | — | — |
| 2010-05-21 | $33.06 | $36.51 | 1,860,300 | — | — |
| 2010-05-20 | $32.85 | $36.28 | 2,689,700 | — | — |
| 2010-05-19 | $34.35 | $37.93 | 2,219,200 | — | — |
| 2010-05-18 | $34.59 | $38.20 | 1,792,800 | — | — |
| 2010-05-17 | $35.00 | $38.65 | 1,439,600 | — | — |
| 2010-05-14 | $35.06 | $38.72 | 1,691,500 | — | — |
| 2010-05-13 | $36.01 | $39.77 | 1,285,700 | — | — |
| 2010-05-12 | $36.57 | $40.38 | 936,800 | — | — |
| 2010-05-11 | $35.91 | $39.65 | 1,611,100 | — | — |
| 2010-05-10 | $35.71 | $39.43 | 1,892,000 | — | — |
| 2010-05-07 | $33.81 | $37.34 | 2,454,100 | — | — |
| 2010-05-06 | $34.70 | $38.32 | 2,106,000 | — | — |
| 2010-05-05 | $35.65 | $39.37 | 1,545,000 | — | — |
| 2010-05-04 | $35.94 | $39.69 | 1,206,700 | — | — |
| 2010-05-03 | $36.69 | $40.52 | 1,252,300 | — | — |
| 2010-04-30 | $36.65 | $40.47 | 1,490,500 | — | — |
| 2010-04-29 | $37.96 | $41.92 | 2,410,200 | — | — |
| 2010-04-28 | $36.77 | $40.60 | 1,439,300 | — | — |
| 2010-04-27 | $36.41 | $40.21 | 1,642,700 | — | — |
| 2010-04-26 | $36.33 | $40.12 | 1,562,800 | — | — |
| 2010-04-23 | $35.96 | $39.71 | 1,903,200 | — | — |
| 2010-04-22 | $35.49 | $39.19 | 1,554,800 | — | — |
| 2010-04-21 | $35.26 | $38.94 | 1,245,500 | — | — |
| 2010-04-20 | $35.28 | $38.96 | 722,900 | — | — |
| 2010-04-19 | $34.74 | $38.36 | 746,300 | — | — |
| 2010-04-16 | $34.95 | $38.59 | 1,573,900 | — | — |
| 2010-04-15 | $35.44 | $39.14 | 840,300 | — | — |
| 2010-04-14 | $35.19 | $38.86 | 650,600 | — | — |
| 2010-04-13 | $34.86 | $38.50 | 518,800 | — | — |
| 2010-04-12 | $34.53 | $38.13 | 621,900 | — | — |
| 2010-04-09 | $34.64 | $38.25 | 399,000 | — | — |
| 2010-04-08 | $34.33 | $37.91 | 569,600 | — | — |
| 2010-04-07 | $34.37 | $37.95 | 673,000 | — | — |
| 2010-04-06 | $34.86 | $38.50 | 845,500 | — | — |
| 2010-04-05 | $34.59 | $38.20 | 492,800 | — | — |
| 2010-04-01 | $34.48 | $38.08 | 1,211,100 | — | — |
| 2010-03-31 | $34.88 | $38.52 | 1,342,500 | — | — |
| 2010-03-30 | $34.80 | $38.43 | 709,600 | — | — |
| 2010-03-29 | $34.48 | $38.08 | 414,700 | — | — |
| 2010-03-26 | $34.17 | $37.73 | 633,100 | — | — |
| 2010-03-25 | $34.39 | $37.98 | 867,400 | — | — |
| 2010-03-24 | $34.26 | $37.83 | 589,500 | — | — |
| 2010-03-23 | $34.58 | $38.13 | 579,400 | — | — |
| 2010-03-22 | $34.52 | $38.06 | 867,700 | — | — |
| 2010-03-19 | $34.14 | $37.65 | 2,984,900 | — | — |
| 2010-03-18 | $34.45 | $37.99 | 1,278,100 | — | — |
| 2010-03-17 | $34.67 | $38.23 | 948,600 | — | — |
| 2010-03-16 | $34.63 | $38.19 | 937,700 | — | — |
| 2010-03-15 | $34.77 | $38.34 | 724,000 | — | — |
| 2010-03-12 | $34.77 | $38.34 | 857,400 | — | — |
| 2010-03-11 | $34.80 | $38.37 | 834,000 | — | — |
| 2010-03-10 | $34.67 | $38.23 | 1,148,500 | — | — |
| 2010-03-09 | $34.60 | $38.15 | 1,180,300 | — | — |
| 2010-03-08 | $34.29 | $37.81 | 604,100 | — | — |
| 2010-03-05 | $34.33 | $37.86 | 867,600 | — | — |
| 2010-03-04 | $33.85 | $37.33 | 758,900 | — | — |
| 2010-03-03 | $33.81 | $37.28 | 822,600 | — | — |
| 2010-03-02 | $33.84 | $37.31 | 905,200 | — | — |
| 2010-03-01 | $33.56 | $37.01 | 784,000 | — | — |
| 2010-02-26 | $33.09 | $36.49 | 1,415,100 | — | — |
| 2010-02-25 | $32.94 | $36.32 | 1,177,200 | — | — |
| 2010-02-24 | $33.00 | $36.39 | 1,314,300 | — | — |
| 2010-02-23 | $32.83 | $36.20 | 1,989,200 | — | — |
| 2010-02-22 | $32.81 | $36.18 | 1,299,200 | — | — |
| 2010-02-19 | $32.94 | $36.32 | 1,270,400 | — | — |
| 2010-02-18 | $33.31 | $36.73 | 983,400 | — | — |
| 2010-02-17 | $33.12 | $36.52 | 1,399,700 | — | — |
| 2010-02-16 | $33.01 | $36.40 | 1,101,100 | — | — |
| 2010-02-12 | $32.64 | $35.99 | 2,325,600 | — | — |
| 2010-02-11 | $33.01 | $36.40 | 2,485,300 | — | — |
| 2010-02-10 | $33.79 | $37.26 | 1,304,600 | — | — |
| 2010-02-09 | $33.94 | $37.43 | 1,643,600 | — | — |
| 2010-02-08 | $33.10 | $36.50 | 1,924,600 | — | — |
| 2010-02-05 | $32.69 | $36.05 | 2,067,300 | — | — |
| 2010-02-04 | $32.79 | $36.16 | 1,113,300 | — | — |
| 2010-02-03 | $33.87 | $37.35 | 1,050,900 | — | — |
| 2010-02-02 | $34.51 | $38.05 | 1,969,000 | — | — |
| 2010-02-01 | $33.58 | $37.03 | 1,023,900 | — | — |
| 2010-01-29 | $33.53 | $36.97 | 1,174,900 | — | — |
| 2010-01-28 | $33.44 | $36.87 | 1,355,900 | — | — |
| 2010-01-27 | $34.06 | $37.56 | 1,186,800 | — | — |
| 2010-01-26 | $34.23 | $37.74 | 1,138,500 | — | — |
| 2010-01-25 | $34.48 | $38.02 | 705,900 | — | — |
| 2010-01-22 | $34.44 | $37.98 | 1,527,200 | — | — |
| 2010-01-21 | $34.83 | $38.41 | 1,731,300 | — | — |
| 2010-01-20 | $36.13 | $39.84 | 844,200 | — | — |
| 2010-01-19 | $36.52 | $40.27 | 581,400 | — | — |
| 2010-01-15 | $35.95 | $39.64 | 879,900 | — | — |
| 2010-01-14 | $36.57 | $40.33 | 710,000 | — | — |
| 2010-01-13 | $36.30 | $40.03 | 814,900 | — | — |
| 2010-01-12 | $35.80 | $39.48 | 1,002,100 | — | — |
| 2010-01-11 | $36.06 | $39.76 | 787,300 | — | — |
| 2010-01-08 | $35.60 | $39.26 | 803,600 | — | — |
| 2010-01-07 | $35.60 | $39.26 | 1,096,100 | — | — |
| 2010-01-06 | $35.14 | $38.75 | 1,595,100 | — | — |
| 2010-01-05 | $34.91 | $38.49 | 763,400 | — | — |
| 2010-01-04 | $35.33 | $38.96 | 1,051,400 | — | — |