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
- 1993-06-03 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 | $31.88 | $48.61 | 1,788,300 | — | — |
| 2010-12-30 | $31.80 | $48.49 | 1,873,200 | — | — |
| 2010-12-29 | $31.91 | $48.66 | 2,269,000 | — | — |
| 2010-12-28 | $32.00 | $48.80 | 1,561,300 | — | — |
| 2010-12-27 | $32.09 | $48.93 | 2,122,000 | — | — |
| 2010-12-23 | $31.94 | $48.71 | 2,581,700 | — | — |
| 2010-12-22 | $31.97 | $48.75 | 2,615,900 | — | — |
| 2010-12-21 | $31.87 | $48.60 | 3,597,700 | — | — |
| 2010-12-20 | $31.34 | $47.79 | 2,984,500 | — | — |
| 2010-12-17 | $31.31 | $47.74 | 4,418,700 | — | — |
| 2010-12-16 | $31.23 | $47.62 | 3,171,100 | — | — |
| 2010-12-15 | $30.76 | $46.91 | 4,226,900 | — | — |
| 2010-12-14 | $30.95 | $47.20 | 2,890,500 | — | — |
| 2010-12-13 | $31.04 | $47.33 | 2,485,700 | — | — |
| 2010-12-10 | $30.94 | $47.18 | 3,033,600 | — | — |
| 2010-12-09 | $30.52 | $46.54 | 3,334,800 | — | — |
| 2010-12-08 | $30.48 | $46.48 | 4,380,300 | — | — |
| 2010-12-07 | $30.45 | $46.43 | 3,887,100 | — | — |
| 2010-12-06 | $30.17 | $46.01 | 3,048,700 | — | — |
| 2010-12-03 | $30.31 | $46.22 | 3,918,900 | — | — |
| 2010-12-02 | $30.31 | $46.22 | 4,672,600 | — | — |
| 2010-12-01 | $29.95 | $45.67 | 3,695,900 | — | — |
| 2010-11-30 | $29.11 | $44.39 | 3,652,500 | — | — |
| 2010-11-29 | $29.36 | $44.77 | 4,230,900 | — | — |
| 2010-11-26 | $29.33 | $44.73 | 1,764,900 | — | — |
| 2010-11-24 | $29.80 | $45.14 | 3,214,600 | — | — |
| 2010-11-23 | $29.54 | $44.74 | 4,204,600 | — | — |
| 2010-11-22 | $30.00 | $45.44 | 4,331,100 | — | — |
| 2010-11-19 | $30.33 | $45.94 | 4,444,700 | — | — |
| 2010-11-18 | $30.22 | $45.77 | 4,398,300 | — | — |
| 2010-11-17 | $29.85 | $45.21 | 7,218,300 | — | — |
| 2010-11-16 | $29.84 | $45.20 | 8,638,500 | — | — |
| 2010-11-15 | $30.47 | $46.15 | 3,907,900 | — | — |
| 2010-11-12 | $30.18 | $45.71 | 4,258,800 | — | — |
| 2010-11-11 | $30.63 | $46.39 | 4,702,100 | — | — |
| 2010-11-10 | $31.06 | $47.05 | 8,245,900 | — | — |
| 2010-11-09 | $30.28 | $45.86 | 5,915,000 | — | — |
| 2010-11-08 | $31.03 | $47.00 | 5,294,600 | — | — |
| 2010-11-05 | $31.27 | $47.36 | 4,737,600 | — | — |
| 2010-11-04 | $31.18 | $47.23 | 7,777,600 | — | — |
| 2010-11-03 | $29.97 | $45.39 | 5,744,700 | — | — |
| 2010-11-02 | $30.31 | $45.91 | 3,781,100 | — | — |
| 2010-11-01 | $30.18 | $45.71 | 6,330,100 | — | — |
| 2010-10-29 | $30.49 | $46.18 | 8,706,500 | — | — |
| 2010-10-28 | $30.43 | $46.09 | 12,966,400 | — | — |
| 2010-10-27 | $32.48 | $49.20 | 5,080,900 | — | — |
| 2010-10-26 | $32.67 | $49.48 | 5,208,200 | — | — |
| 2010-10-25 | $33.11 | $50.15 | 5,292,000 | — | — |
| 2010-10-22 | $32.79 | $49.67 | 2,610,800 | — | — |
| 2010-10-21 | $32.56 | $49.32 | 4,387,300 | — | — |
| 2010-10-20 | $32.60 | $49.38 | 5,406,300 | — | — |
| 2010-10-19 | $32.20 | $48.77 | 6,193,000 | — | — |
| 2010-10-18 | $32.56 | $49.32 | 5,567,000 | — | — |
| 2010-10-15 | $32.43 | $49.12 | 5,500,100 | — | — |
| 2010-10-14 | $32.67 | $49.48 | 4,247,700 | — | — |
| 2010-10-13 | $32.94 | $49.89 | 4,528,600 | — | — |
| 2010-10-12 | $32.52 | $49.26 | 3,280,400 | — | — |
| 2010-10-11 | $32.43 | $49.12 | 1,601,600 | — | — |
| 2010-10-08 | $32.42 | $49.11 | 2,711,800 | — | — |
| 2010-10-07 | $32.20 | $48.77 | 3,172,100 | — | — |
| 2010-10-06 | $32.12 | $48.65 | 3,589,900 | — | — |
| 2010-10-05 | $32.38 | $49.04 | 4,820,800 | — | — |
| 2010-10-04 | $31.70 | $48.01 | 3,764,200 | — | — |
| 2010-10-01 | $31.57 | $47.82 | 4,375,100 | — | — |
| 2010-09-30 | $31.55 | $47.79 | 5,861,400 | — | — |
| 2010-09-29 | $31.55 | $47.79 | 5,873,900 | — | — |
| 2010-09-28 | $32.16 | $48.71 | 7,298,000 | — | — |
| 2010-09-27 | $31.40 | $47.56 | 4,544,000 | — | — |
| 2010-09-24 | $31.60 | $47.86 | 5,346,600 | — | — |
| 2010-09-23 | $30.45 | $46.12 | 3,794,600 | — | — |
| 2010-09-22 | $30.96 | $46.89 | 4,567,700 | — | — |
| 2010-09-21 | $31.33 | $47.45 | 4,500,800 | — | — |
| 2010-09-20 | $31.51 | $47.73 | 4,463,900 | — | — |
| 2010-09-17 | $30.99 | $46.94 | 5,468,200 | — | — |
| 2010-09-16 | $30.85 | $46.73 | 5,269,900 | — | — |
| 2010-09-15 | $30.49 | $46.18 | 3,364,300 | — | — |
| 2010-09-14 | $30.27 | $45.85 | 4,196,500 | — | — |
| 2010-09-13 | $30.29 | $45.88 | 4,655,100 | — | — |
| 2010-09-10 | $29.87 | $45.24 | 3,503,700 | — | — |
| 2010-09-09 | $29.45 | $44.61 | 3,236,700 | — | — |
| 2010-09-08 | $29.10 | $44.08 | 3,880,200 | — | — |
| 2010-09-07 | $28.70 | $43.47 | 3,063,000 | — | — |
| 2010-09-03 | $29.42 | $44.56 | 4,135,700 | — | — |
| 2010-09-02 | $28.62 | $43.35 | 3,144,300 | — | — |
| 2010-09-01 | $28.67 | $43.43 | 5,521,100 | — | — |
| 2010-08-31 | $27.60 | $41.80 | 4,268,700 | — | — |
| 2010-08-30 | $27.26 | $41.29 | 3,290,400 | — | — |
| 2010-08-27 | $27.99 | $42.40 | 3,536,600 | — | — |
| 2010-08-26 | $27.41 | $41.21 | 3,714,000 | — | — |
| 2010-08-25 | $27.82 | $41.83 | 3,958,600 | — | — |
| 2010-08-24 | $27.52 | $41.38 | 3,585,700 | — | — |
| 2010-08-23 | $27.91 | $41.97 | 3,544,100 | — | — |
| 2010-08-20 | $27.75 | $41.73 | 3,541,000 | — | — |
| 2010-08-19 | $28.04 | $42.16 | 4,293,600 | — | — |
| 2010-08-18 | $28.36 | $42.64 | 2,533,000 | — | — |
| 2010-08-17 | $28.24 | $42.46 | 3,872,100 | — | — |
| 2010-08-16 | $27.94 | $42.01 | 4,369,700 | — | — |
| 2010-08-13 | $28.10 | $42.25 | 3,240,800 | — | — |
| 2010-08-12 | $28.22 | $42.43 | 3,968,100 | — | — |
| 2010-08-11 | $28.22 | $42.43 | 5,698,100 | — | — |
| 2010-08-10 | $29.42 | $44.24 | 3,667,300 | — | — |
| 2010-08-09 | $29.63 | $44.55 | 5,274,100 | — | — |
| 2010-08-06 | $28.98 | $43.57 | 6,047,600 | — | — |
| 2010-08-05 | $29.41 | $44.22 | 9,532,400 | — | — |
| 2010-08-04 | $28.61 | $43.02 | 8,532,600 | — | — |
| 2010-08-03 | $28.55 | $42.93 | 5,120,500 | — | — |
| 2010-08-02 | $28.83 | $43.35 | 4,613,200 | — | — |
| 2010-07-30 | $28.24 | $42.46 | 3,922,900 | — | — |
| 2010-07-29 | $28.25 | $42.48 | 5,635,300 | — | — |
| 2010-07-28 | $28.25 | $42.48 | 4,150,800 | — | — |
| 2010-07-27 | $28.61 | $43.02 | 5,739,400 | — | — |
| 2010-07-26 | $28.33 | $42.60 | 3,919,300 | — | — |
| 2010-07-23 | $28.28 | $42.52 | 5,192,300 | — | — |
| 2010-07-22 | $28.06 | $42.19 | 5,828,700 | — | — |
| 2010-07-21 | $27.43 | $41.24 | 4,480,800 | — | — |
| 2010-07-20 | $28.27 | $42.51 | 3,907,900 | — | — |
| 2010-07-19 | $27.90 | $41.95 | 3,760,300 | — | — |
| 2010-07-16 | $27.83 | $41.85 | 7,322,100 | — | — |
| 2010-07-15 | $28.88 | $43.42 | 4,955,500 | — | — |
| 2010-07-14 | $29.00 | $43.60 | 5,845,300 | — | — |
| 2010-07-13 | $29.32 | $44.09 | 4,162,900 | — | — |
| 2010-07-12 | $29.11 | $43.77 | 3,656,200 | — | — |
| 2010-07-09 | $29.44 | $44.27 | 2,773,600 | — | — |
| 2010-07-08 | $29.21 | $43.92 | 3,354,300 | — | — |
| 2010-07-07 | $28.81 | $43.32 | 5,268,100 | — | — |
| 2010-07-06 | $27.93 | $42.00 | 4,988,300 | — | — |
| 2010-07-02 | $28.28 | $42.52 | 3,330,100 | — | — |
| 2010-07-01 | $28.39 | $42.69 | 6,115,400 | — | — |
| 2010-06-30 | $28.73 | $43.20 | 5,248,400 | — | — |
| 2010-06-29 | $29.01 | $43.62 | 6,005,600 | — | — |
| 2010-06-28 | $30.00 | $45.11 | 4,831,700 | — | — |
| 2010-06-25 | $30.83 | $46.36 | 9,614,800 | — | — |
| 2010-06-24 | $29.57 | $44.46 | 5,300,000 | — | — |
| 2010-06-23 | $30.45 | $45.78 | 6,765,400 | — | — |
| 2010-06-22 | $30.55 | $45.94 | 6,784,500 | — | — |
| 2010-06-21 | $30.27 | $45.51 | 3,675,100 | — | — |
| 2010-06-18 | $30.54 | $45.92 | 4,636,400 | — | — |
| 2010-06-17 | $30.06 | $45.20 | 5,162,100 | — | — |
| 2010-06-16 | $30.22 | $45.44 | 4,537,900 | — | — |
| 2010-06-15 | $30.67 | $46.12 | 3,133,100 | — | — |
| 2010-06-14 | $29.95 | $45.03 | 3,425,100 | — | — |
| 2010-06-11 | $29.98 | $45.08 | 2,747,800 | — | — |
| 2010-06-10 | $29.80 | $44.81 | 4,426,600 | — | — |
| 2010-06-09 | $28.85 | $43.38 | 3,904,000 | — | — |
| 2010-06-08 | $29.25 | $43.98 | 4,775,900 | — | — |
| 2010-06-07 | $28.67 | $43.11 | 4,490,700 | — | — |
| 2010-06-04 | $28.94 | $43.51 | 5,398,600 | — | — |
| 2010-06-03 | $30.17 | $45.36 | 3,403,500 | — | — |
| 2010-06-02 | $30.22 | $45.44 | 5,564,800 | — | — |
| 2010-06-01 | $29.66 | $44.60 | 4,388,100 | — | — |
| 2010-05-28 | $30.63 | $46.06 | 4,499,300 | — | — |
| 2010-05-27 | $30.77 | $46.27 | 4,012,800 | — | — |
| 2010-05-26 | $29.53 | $44.40 | 3,848,500 | — | — |
| 2010-05-25 | $30.04 | $44.87 | 4,782,100 | — | — |
| 2010-05-24 | $29.84 | $44.57 | 4,502,000 | — | — |
| 2010-05-21 | $30.54 | $45.61 | 5,876,300 | — | — |
| 2010-05-20 | $30.07 | $44.91 | 7,285,600 | — | — |
| 2010-05-19 | $31.38 | $46.87 | 5,459,800 | — | — |
| 2010-05-18 | $31.38 | $46.87 | 4,254,900 | — | — |
| 2010-05-17 | $31.99 | $47.78 | 4,593,200 | — | — |
| 2010-05-14 | $31.87 | $47.60 | 4,684,000 | — | — |
| 2010-05-13 | $32.56 | $48.63 | 4,349,000 | — | — |
| 2010-05-12 | $33.11 | $49.45 | 5,169,100 | — | — |
| 2010-05-11 | $32.75 | $48.92 | 6,094,600 | — | — |
| 2010-05-10 | $33.32 | $49.77 | 6,275,300 | — | — |
| 2010-05-07 | $31.80 | $47.50 | 8,952,900 | — | — |
| 2010-05-06 | $32.06 | $47.88 | 9,836,500 | — | — |
| 2010-05-05 | $32.69 | $48.83 | 13,110,300 | — | — |
| 2010-05-04 | $32.08 | $47.91 | 8,419,200 | — | — |
| 2010-05-03 | $33.04 | $49.35 | 3,824,600 | — | — |
| 2010-04-30 | $32.67 | $48.80 | 5,986,100 | — | — |
| 2010-04-29 | $33.27 | $49.69 | 11,904,400 | — | — |
| 2010-04-28 | $33.77 | $50.44 | 6,624,900 | — | — |
| 2010-04-27 | $33.27 | $49.69 | 7,799,800 | — | — |
| 2010-04-26 | $34.80 | $51.98 | 4,783,800 | — | — |
| 2010-04-23 | $35.19 | $52.56 | 4,811,300 | — | — |
| 2010-04-22 | $35.17 | $52.53 | 4,905,900 | — | — |
| 2010-04-21 | $34.89 | $52.11 | 5,969,900 | — | — |
| 2010-04-20 | $35.43 | $52.92 | 10,241,700 | — | — |
| 2010-04-19 | $34.19 | $51.07 | 7,697,200 | — | — |
| 2010-04-16 | $33.85 | $50.56 | 8,637,200 | — | — |
| 2010-04-15 | $34.30 | $51.23 | 4,530,600 | — | — |
| 2010-04-14 | $34.33 | $51.28 | 8,755,800 | — | — |
| 2010-04-13 | $33.06 | $49.38 | 4,307,600 | — | — |
| 2010-04-12 | $33.04 | $49.35 | 2,390,500 | — | — |
| 2010-04-09 | $32.97 | $49.24 | 3,045,600 | — | — |
| 2010-04-08 | $33.10 | $49.44 | 4,685,400 | — | — |
| 2010-04-07 | $32.77 | $48.95 | 3,948,400 | — | — |
| 2010-04-06 | $32.62 | $48.72 | 3,026,200 | — | — |
| 2010-04-05 | $32.63 | $48.74 | 2,285,500 | — | — |
| 2010-04-01 | $32.49 | $48.53 | 2,893,500 | — | — |
| 2010-03-31 | $32.31 | $48.26 | 3,573,000 | — | — |
| 2010-03-30 | $32.06 | $47.88 | 2,404,300 | — | — |
| 2010-03-29 | $32.26 | $48.18 | 3,419,500 | — | — |
| 2010-03-26 | $32.20 | $48.09 | 6,639,500 | — | — |
| 2010-03-25 | $31.56 | $47.14 | 5,614,700 | — | — |
| 2010-03-24 | $31.33 | $46.79 | 3,228,100 | — | — |
| 2010-03-23 | $31.44 | $46.96 | 2,925,000 | — | — |
| 2010-03-22 | $31.08 | $46.42 | 5,241,400 | — | — |
| 2010-03-19 | $31.26 | $46.69 | 5,370,200 | — | — |
| 2010-03-18 | $31.38 | $46.87 | 4,156,200 | — | — |
| 2010-03-17 | $31.27 | $46.70 | 5,769,500 | — | — |
| 2010-03-16 | $31.02 | $46.33 | 4,792,600 | — | — |
| 2010-03-15 | $30.93 | $46.20 | 7,307,800 | — | — |
| 2010-03-12 | $31.47 | $47.00 | 4,125,800 | — | — |
| 2010-03-11 | $31.78 | $47.47 | 3,010,600 | — | — |
| 2010-03-10 | $31.60 | $47.20 | 4,295,300 | — | — |
| 2010-03-09 | $31.87 | $47.30 | 4,049,600 | — | — |
| 2010-03-08 | $31.99 | $47.48 | 4,463,800 | — | — |
| 2010-03-05 | $32.14 | $47.70 | 4,967,600 | — | — |
| 2010-03-04 | $31.94 | $47.41 | 5,962,100 | — | — |
| 2010-03-03 | $31.99 | $47.48 | 4,420,400 | — | — |
| 2010-03-02 | $32.02 | $47.52 | 5,472,100 | — | — |
| 2010-03-01 | $31.57 | $46.86 | 4,535,000 | — | — |
| 2010-02-26 | $31.25 | $46.38 | 3,983,700 | — | — |
| 2010-02-25 | $31.30 | $46.46 | 4,250,500 | — | — |
| 2010-02-24 | $31.28 | $46.43 | 4,225,600 | — | — |
| 2010-02-23 | $31.18 | $46.28 | 5,503,500 | — | — |
| 2010-02-22 | $31.41 | $46.62 | 3,692,400 | — | — |
| 2010-02-19 | $31.22 | $46.34 | 4,879,900 | — | — |
| 2010-02-18 | $31.25 | $46.38 | 4,801,300 | — | — |
| 2010-02-17 | $30.69 | $45.55 | 4,745,500 | — | — |
| 2010-02-16 | $30.52 | $45.30 | 5,622,600 | — | — |
| 2010-02-12 | $29.53 | $43.83 | 5,884,500 | — | — |
| 2010-02-11 | $29.41 | $43.65 | 5,967,700 | — | — |
| 2010-02-10 | $28.60 | $42.45 | 3,970,200 | — | — |
| 2010-02-09 | $28.73 | $42.64 | 2,813,600 | — | — |
| 2010-02-08 | $28.36 | $42.09 | 2,845,000 | — | — |
| 2010-02-05 | $28.91 | $42.91 | 5,576,600 | — | — |
| 2010-02-04 | $28.69 | $42.58 | 6,428,100 | — | — |
| 2010-02-03 | $29.83 | $44.27 | 4,372,700 | — | — |
| 2010-02-02 | $30.52 | $45.30 | 2,854,600 | — | — |
| 2010-02-01 | $29.95 | $44.45 | 2,324,400 | — | — |
| 2010-01-29 | $29.93 | $44.42 | 2,893,600 | — | — |
| 2010-01-28 | $29.95 | $44.45 | 2,919,000 | — | — |
| 2010-01-27 | $30.28 | $44.94 | 5,202,500 | — | — |
| 2010-01-26 | $30.28 | $44.94 | 4,427,200 | — | — |
| 2010-01-25 | $30.35 | $45.05 | 4,136,900 | — | — |
| 2010-01-22 | $29.98 | $44.50 | 7,059,000 | — | — |
| 2010-01-21 | $30.83 | $45.76 | 4,900,800 | — | — |
| 2010-01-20 | $31.22 | $46.34 | 3,577,200 | — | — |
| 2010-01-19 | $31.39 | $46.59 | 3,008,800 | — | — |
| 2010-01-15 | $30.91 | $45.88 | 4,696,600 | — | — |
| 2010-01-14 | $31.64 | $46.96 | 3,368,900 | — | — |
| 2010-01-13 | $31.46 | $46.69 | 3,517,200 | — | — |
| 2010-01-12 | $31.18 | $46.28 | 5,354,300 | — | — |
| 2010-01-11 | $31.21 | $46.32 | 2,168,200 | — | — |
| 2010-01-08 | $31.21 | $46.32 | 2,806,800 | — | — |
| 2010-01-07 | $31.08 | $46.13 | 3,694,900 | — | — |
| 2010-01-06 | $30.92 | $45.89 | 3,399,500 | — | — |
| 2010-01-05 | $30.91 | $45.88 | 5,342,100 | — | — |
| 2010-01-04 | $30.41 | $45.14 | 2,631,000 | — | — |