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
- 1996-03-14 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 | $40.38 | $50.68 | 1,016,200 | — | — |
| 2010-12-30 | $40.12 | $50.35 | 1,622,800 | — | — |
| 2010-12-29 | $40.28 | $50.55 | 2,085,300 | — | — |
| 2010-12-28 | $39.19 | $49.10 | 936,700 | — | — |
| 2010-12-27 | $39.73 | $49.77 | 490,900 | — | — |
| 2010-12-23 | $39.68 | $49.71 | 981,700 | — | — |
| 2010-12-22 | $39.64 | $49.66 | 1,107,900 | — | — |
| 2010-12-21 | $39.48 | $49.46 | 1,617,400 | — | — |
| 2010-12-20 | $39.43 | $49.40 | 1,411,000 | — | — |
| 2010-12-17 | $39.45 | $49.42 | 2,292,400 | — | — |
| 2010-12-16 | $38.67 | $48.44 | 1,756,300 | — | — |
| 2010-12-15 | $38.12 | $47.76 | 2,192,600 | — | — |
| 2010-12-14 | $38.32 | $48.01 | 2,505,700 | — | — |
| 2010-12-13 | $38.85 | $48.67 | 3,468,600 | — | — |
| 2010-12-10 | $38.29 | $47.97 | 2,064,000 | — | — |
| 2010-12-09 | $37.41 | $46.87 | 1,686,800 | — | — |
| 2010-12-08 | $36.92 | $46.25 | 2,501,500 | — | — |
| 2010-12-07 | $37.93 | $47.52 | 4,433,000 | — | — |
| 2010-12-06 | $37.79 | $47.34 | 2,747,700 | — | — |
| 2010-12-03 | $37.51 | $46.99 | 2,212,400 | — | — |
| 2010-12-02 | $37.69 | $47.22 | 3,620,500 | — | — |
| 2010-12-01 | $37.36 | $46.80 | 5,900,000 | — | — |
| 2010-11-30 | $36.27 | $45.44 | 2,411,900 | — | — |
| 2010-11-29 | $36.89 | $46.22 | 2,751,600 | — | — |
| 2010-11-26 | $36.80 | $46.10 | 1,360,600 | — | — |
| 2010-11-24 | $37.16 | $46.55 | 4,017,000 | — | — |
| 2010-11-23 | $35.19 | $44.09 | 1,790,000 | — | — |
| 2010-11-22 | $35.39 | $44.34 | 2,128,500 | — | — |
| 2010-11-19 | $35.39 | $44.34 | 2,298,300 | — | — |
| 2010-11-18 | $34.92 | $43.75 | 1,913,900 | — | — |
| 2010-11-17 | $34.01 | $42.61 | 2,268,800 | — | — |
| 2010-11-16 | $33.59 | $42.08 | 5,853,000 | — | — |
| 2010-11-15 | $35.62 | $44.62 | 2,221,500 | — | — |
| 2010-11-12 | $35.95 | $45.04 | 3,394,800 | — | — |
| 2010-11-11 | $37.41 | $46.87 | 3,050,300 | — | — |
| 2010-11-10 | $36.27 | $45.44 | 4,141,600 | — | — |
| 2010-11-09 | $36.81 | $46.11 | 8,348,600 | — | — |
| 2010-11-08 | $35.74 | $44.77 | 5,952,500 | — | — |
| 2010-11-05 | $33.26 | $41.67 | 1,981,200 | — | — |
| 2010-11-04 | $32.83 | $41.13 | 1,977,500 | — | — |
| 2010-11-03 | $31.50 | $39.46 | 1,758,000 | — | — |
| 2010-11-02 | $31.61 | $39.60 | 1,349,900 | — | — |
| 2010-11-01 | $31.56 | $39.54 | 1,714,600 | — | — |
| 2010-10-29 | $30.96 | $38.79 | 1,096,100 | — | — |
| 2010-10-28 | $30.59 | $38.32 | 1,007,200 | — | — |
| 2010-10-27 | $30.50 | $38.21 | 1,149,400 | — | — |
| 2010-10-26 | $30.92 | $38.74 | 1,324,800 | — | — |
| 2010-10-25 | $30.90 | $38.71 | 2,441,400 | — | — |
| 2010-10-22 | $29.61 | $37.09 | 904,700 | — | — |
| 2010-10-21 | $29.54 | $37.01 | 1,198,800 | — | — |
| 2010-10-20 | $29.98 | $37.56 | 1,481,800 | — | — |
| 2010-10-19 | $29.49 | $36.94 | 1,804,700 | — | — |
| 2010-10-18 | $30.85 | $38.65 | 1,188,700 | — | — |
| 2010-10-15 | $30.55 | $38.27 | 1,054,600 | — | — |
| 2010-10-14 | $30.45 | $38.15 | 1,013,900 | — | — |
| 2010-10-13 | $30.59 | $38.32 | 1,568,600 | — | — |
| 2010-10-12 | $29.93 | $37.50 | 1,413,700 | — | — |
| 2010-10-11 | $30.04 | $37.63 | 1,256,100 | — | — |
| 2010-10-08 | $29.87 | $37.42 | 2,746,900 | — | — |
| 2010-10-07 | $28.68 | $35.93 | 1,813,500 | — | — |
| 2010-10-06 | $28.33 | $35.49 | 1,707,900 | — | — |
| 2010-10-05 | $28.18 | $35.30 | 1,345,300 | — | — |
| 2010-10-04 | $27.62 | $34.60 | 1,507,400 | — | — |
| 2010-10-01 | $28.02 | $35.10 | 1,834,500 | — | — |
| 2010-09-30 | $27.73 | $34.74 | 1,714,300 | — | — |
| 2010-09-29 | $27.55 | $34.51 | 1,154,400 | — | — |
| 2010-09-28 | $27.56 | $34.53 | 1,087,600 | — | — |
| 2010-09-27 | $27.36 | $34.19 | 1,157,700 | — | — |
| 2010-09-24 | $27.47 | $34.33 | 1,658,600 | — | — |
| 2010-09-23 | $26.42 | $33.02 | 881,600 | — | — |
| 2010-09-22 | $26.47 | $33.08 | 975,000 | — | — |
| 2010-09-21 | $26.49 | $33.10 | 1,525,500 | — | — |
| 2010-09-20 | $26.43 | $33.03 | 1,157,400 | — | — |
| 2010-09-17 | $26.07 | $32.58 | 1,171,100 | — | — |
| 2010-09-16 | $26.29 | $32.85 | 1,019,600 | — | — |
| 2010-09-15 | $26.45 | $33.05 | 950,700 | — | — |
| 2010-09-14 | $26.56 | $33.19 | 1,092,800 | — | — |
| 2010-09-13 | $26.67 | $33.33 | 1,512,300 | — | — |
| 2010-09-10 | $26.12 | $32.64 | 1,110,200 | — | — |
| 2010-09-09 | $25.68 | $32.09 | 966,700 | — | — |
| 2010-09-08 | $25.80 | $32.24 | 1,247,000 | — | — |
| 2010-09-07 | $25.52 | $31.89 | 1,473,200 | — | — |
| 2010-09-03 | $25.96 | $32.44 | 1,394,700 | — | — |
| 2010-09-02 | $25.54 | $31.92 | 1,164,000 | — | — |
| 2010-09-01 | $25.01 | $31.25 | 1,699,400 | — | — |
| 2010-08-31 | $24.37 | $30.45 | 1,670,600 | — | — |
| 2010-08-30 | $24.46 | $30.57 | 1,349,700 | — | — |
| 2010-08-27 | $24.69 | $30.85 | 1,660,900 | — | — |
| 2010-08-26 | $24.27 | $30.33 | 1,738,900 | — | — |
| 2010-08-25 | $24.39 | $30.48 | 2,088,900 | — | — |
| 2010-08-24 | $24.53 | $30.65 | 2,601,300 | — | — |
| 2010-08-23 | $25.63 | $32.03 | 2,151,000 | — | — |
| 2010-08-20 | $25.46 | $31.82 | 1,213,200 | — | — |
| 2010-08-19 | $25.63 | $32.03 | 1,693,100 | — | — |
| 2010-08-18 | $26.21 | $32.75 | 1,973,500 | — | — |
| 2010-08-17 | $25.64 | $32.04 | 2,409,200 | — | — |
| 2010-08-16 | $24.80 | $30.99 | 1,516,500 | — | — |
| 2010-08-13 | $24.79 | $30.98 | 1,744,100 | — | — |
| 2010-08-12 | $25.07 | $31.33 | 1,993,000 | — | — |
| 2010-08-11 | $25.03 | $31.28 | 2,024,000 | — | — |
| 2010-08-10 | $25.97 | $32.45 | 1,862,100 | — | — |
| 2010-08-09 | $26.60 | $33.24 | 888,600 | — | — |
| 2010-08-06 | $26.50 | $33.12 | 1,708,100 | — | — |
| 2010-08-05 | $26.58 | $33.22 | 1,968,100 | — | — |
| 2010-08-04 | $26.40 | $32.99 | 1,490,400 | — | — |
| 2010-08-03 | $26.14 | $32.67 | 2,186,400 | — | — |
| 2010-08-02 | $26.36 | $32.94 | 2,141,600 | — | — |
| 2010-07-30 | $25.49 | $31.85 | 1,919,400 | — | — |
| 2010-07-29 | $25.39 | $31.73 | 1,788,400 | — | — |
| 2010-07-28 | $25.28 | $31.59 | 2,301,600 | — | — |
| 2010-07-27 | $25.98 | $32.47 | 3,911,200 | — | — |
| 2010-07-26 | $25.01 | $31.25 | 1,326,400 | — | — |
| 2010-07-23 | $24.64 | $30.79 | 1,341,100 | — | — |
| 2010-07-22 | $24.55 | $30.68 | 1,250,000 | — | — |
| 2010-07-21 | $23.88 | $29.84 | 1,368,500 | — | — |
| 2010-07-20 | $24.24 | $30.29 | 1,425,100 | — | — |
| 2010-07-19 | $23.89 | $29.85 | 1,416,000 | — | — |
| 2010-07-16 | $23.99 | $29.98 | 2,019,600 | — | — |
| 2010-07-15 | $24.82 | $31.02 | 2,507,900 | — | — |
| 2010-07-14 | $24.14 | $30.17 | 1,769,200 | — | — |
| 2010-07-13 | $24.58 | $30.72 | 3,432,900 | — | — |
| 2010-07-12 | $23.85 | $29.80 | 2,904,100 | — | — |
| 2010-07-09 | $22.84 | $28.54 | 1,312,100 | — | — |
| 2010-07-08 | $22.58 | $28.22 | 1,762,900 | — | — |
| 2010-07-07 | $22.48 | $28.09 | 1,808,700 | — | — |
| 2010-07-06 | $21.40 | $26.74 | 1,667,100 | — | — |
| 2010-07-02 | $21.00 | $26.24 | 1,237,900 | — | — |
| 2010-07-01 | $21.33 | $26.66 | 1,373,700 | — | — |
| 2010-06-30 | $21.28 | $26.59 | 1,523,500 | — | — |
| 2010-06-29 | $21.68 | $27.09 | 2,262,600 | — | — |
| 2010-06-28 | $22.76 | $28.44 | 1,459,900 | — | — |
| 2010-06-25 | $22.72 | $28.31 | 1,484,200 | — | — |
| 2010-06-24 | $22.19 | $27.65 | 2,422,300 | — | — |
| 2010-06-23 | $22.90 | $28.53 | 1,873,200 | — | — |
| 2010-06-22 | $22.93 | $28.57 | 1,584,500 | — | — |
| 2010-06-21 | $23.38 | $29.13 | 1,629,100 | — | — |
| 2010-06-18 | $23.83 | $29.69 | 1,523,000 | — | — |
| 2010-06-17 | $23.44 | $29.21 | 1,226,800 | — | — |
| 2010-06-16 | $23.78 | $29.63 | 1,880,700 | — | — |
| 2010-06-15 | $23.80 | $29.65 | 1,597,500 | — | — |
| 2010-06-14 | $23.08 | $28.76 | 2,333,200 | — | — |
| 2010-06-11 | $23.06 | $28.73 | 1,721,900 | — | — |
| 2010-06-10 | $22.95 | $28.60 | 2,417,500 | — | — |
| 2010-06-09 | $22.35 | $27.85 | 3,366,000 | — | — |
| 2010-06-08 | $22.78 | $28.38 | 3,442,500 | — | — |
| 2010-06-07 | $22.58 | $28.13 | 2,151,100 | — | — |
| 2010-06-04 | $23.03 | $28.69 | 2,125,600 | — | — |
| 2010-06-03 | $24.01 | $29.92 | 1,912,500 | — | — |
| 2010-06-02 | $24.12 | $30.05 | 1,374,800 | — | — |
| 2010-06-01 | $23.30 | $29.03 | 2,165,800 | — | — |
| 2010-05-28 | $24.44 | $30.45 | 1,615,600 | — | — |
| 2010-05-27 | $24.60 | $30.65 | 2,145,900 | — | — |
| 2010-05-26 | $23.84 | $29.70 | 1,914,000 | — | — |
| 2010-05-25 | $24.10 | $30.03 | 2,683,900 | — | — |
| 2010-05-24 | $23.87 | $29.74 | 2,028,600 | — | — |
| 2010-05-21 | $24.08 | $30.00 | 3,602,500 | — | — |
| 2010-05-20 | $23.52 | $29.31 | 3,785,900 | — | — |
| 2010-05-19 | $24.50 | $30.53 | 2,943,200 | — | — |
| 2010-05-18 | $24.97 | $31.11 | 3,085,400 | — | — |
| 2010-05-17 | $24.80 | $30.90 | 2,760,800 | — | — |
| 2010-05-14 | $25.09 | $31.26 | 2,982,000 | — | — |
| 2010-05-13 | $25.42 | $31.67 | 2,209,900 | — | — |
| 2010-05-12 | $25.29 | $31.51 | 2,433,200 | — | — |
| 2010-05-11 | $24.65 | $30.71 | 2,650,100 | — | — |
| 2010-05-10 | $24.36 | $30.35 | 2,275,700 | — | — |
| 2010-05-07 | $23.48 | $29.26 | 3,560,300 | — | — |
| 2010-05-06 | $23.54 | $29.33 | 3,628,300 | — | — |
| 2010-05-05 | $24.40 | $30.40 | 3,465,100 | — | — |
| 2010-05-04 | $24.41 | $30.41 | 2,863,600 | — | — |
| 2010-05-03 | $24.61 | $30.66 | 4,179,900 | — | — |
| 2010-04-30 | $24.61 | $30.66 | 3,334,700 | — | — |
| 2010-04-29 | $24.68 | $30.75 | 2,695,400 | — | — |
| 2010-04-28 | $24.92 | $31.05 | 2,342,100 | — | — |
| 2010-04-27 | $25.15 | $31.34 | 2,145,600 | — | — |
| 2010-04-26 | $25.47 | $31.74 | 2,342,800 | — | — |
| 2010-04-23 | $25.50 | $31.77 | 2,482,700 | — | — |
| 2010-04-22 | $25.71 | $32.03 | 1,579,200 | — | — |
| 2010-04-21 | $26.00 | $32.40 | 1,030,700 | — | — |
| 2010-04-20 | $26.10 | $32.52 | 1,465,600 | — | — |
| 2010-04-19 | $25.98 | $32.37 | 1,519,500 | — | — |
| 2010-04-16 | $26.08 | $32.50 | 2,237,200 | — | — |
| 2010-04-15 | $26.62 | $33.17 | 1,420,600 | — | — |
| 2010-04-14 | $26.99 | $33.63 | 1,275,200 | — | — |
| 2010-04-13 | $27.19 | $33.88 | 1,672,300 | — | — |
| 2010-04-12 | $27.33 | $34.05 | 1,942,800 | — | — |
| 2010-04-09 | $27.50 | $34.26 | 1,310,200 | — | — |
| 2010-04-08 | $27.03 | $33.68 | 1,167,400 | — | — |
| 2010-04-07 | $26.96 | $33.59 | 2,052,200 | — | — |
| 2010-04-06 | $27.04 | $33.69 | 1,809,700 | — | — |
| 2010-04-05 | $27.07 | $33.73 | 2,457,300 | — | — |
| 2010-04-01 | $26.70 | $33.27 | 3,698,100 | — | — |
| 2010-03-31 | $27.41 | $34.15 | 1,255,100 | — | — |
| 2010-03-30 | $27.45 | $34.20 | 1,774,300 | — | — |
| 2010-03-29 | $27.36 | $34.09 | 957,500 | — | — |
| 2010-03-26 | $26.78 | $33.28 | 1,258,300 | — | — |
| 2010-03-25 | $26.64 | $33.11 | 1,130,900 | — | — |
| 2010-03-24 | $26.98 | $33.53 | 1,571,600 | — | — |
| 2010-03-23 | $27.64 | $34.35 | 1,604,700 | — | — |
| 2010-03-22 | $27.57 | $34.26 | 982,400 | — | — |
| 2010-03-19 | $27.61 | $34.31 | 1,588,300 | — | — |
| 2010-03-18 | $28.06 | $34.87 | 1,015,600 | — | — |
| 2010-03-17 | $28.62 | $35.57 | 1,989,500 | — | — |
| 2010-03-16 | $28.05 | $34.86 | 1,372,800 | — | — |
| 2010-03-15 | $27.80 | $34.55 | 1,446,600 | — | — |
| 2010-03-12 | $28.21 | $35.06 | 2,488,100 | — | — |
| 2010-03-11 | $28.10 | $34.92 | 2,372,400 | — | — |
| 2010-03-10 | $27.93 | $34.71 | 3,039,300 | — | — |
| 2010-03-09 | $27.52 | $34.20 | 1,495,100 | — | — |
| 2010-03-08 | $27.50 | $34.18 | 1,659,700 | — | — |
| 2010-03-05 | $27.44 | $34.10 | 2,183,500 | — | — |
| 2010-03-04 | $27.16 | $33.75 | 2,160,900 | — | — |
| 2010-03-03 | $27.20 | $33.80 | 4,726,800 | — | — |
| 2010-03-02 | $27.74 | $34.48 | 1,830,800 | — | — |
| 2010-03-01 | $27.82 | $34.58 | 1,688,600 | — | — |
| 2010-02-26 | $27.48 | $34.15 | 2,097,200 | — | — |
| 2010-02-25 | $27.77 | $34.51 | 3,459,200 | — | — |
| 2010-02-24 | $28.23 | $35.08 | 2,129,400 | — | — |
| 2010-02-23 | $28.16 | $35.00 | 2,633,600 | — | — |
| 2010-02-22 | $29.25 | $36.35 | 2,101,900 | — | — |
| 2010-02-19 | $29.18 | $36.27 | 2,242,500 | — | — |
| 2010-02-18 | $28.75 | $35.73 | 1,970,200 | — | — |
| 2010-02-17 | $28.33 | $35.21 | 1,918,700 | — | — |
| 2010-02-16 | $28.12 | $34.95 | 2,370,500 | — | — |
| 2010-02-12 | $27.56 | $34.25 | 2,815,100 | — | — |
| 2010-02-11 | $27.93 | $34.71 | 2,390,300 | — | — |
| 2010-02-10 | $27.00 | $33.56 | 2,019,600 | — | — |
| 2010-02-09 | $27.01 | $33.57 | 3,508,300 | — | — |
| 2010-02-08 | $25.76 | $32.01 | 2,226,600 | — | — |
| 2010-02-05 | $26.35 | $32.75 | 3,155,800 | — | — |
| 2010-02-04 | $25.98 | $32.29 | 3,579,800 | — | — |
| 2010-02-03 | $27.37 | $34.02 | 2,287,900 | — | — |
| 2010-02-02 | $28.20 | $35.05 | 1,892,800 | — | — |
| 2010-02-01 | $27.89 | $34.66 | 1,785,000 | — | — |
| 2010-01-29 | $27.07 | $33.64 | 2,901,500 | — | — |
| 2010-01-28 | $28.01 | $34.81 | 1,765,100 | — | — |
| 2010-01-27 | $28.11 | $34.94 | 2,351,600 | — | — |
| 2010-01-26 | $28.43 | $35.33 | 1,802,700 | — | — |
| 2010-01-25 | $28.62 | $35.57 | 1,385,700 | — | — |
| 2010-01-22 | $28.36 | $35.25 | 2,230,700 | — | — |
| 2010-01-21 | $29.15 | $36.23 | 1,897,500 | — | — |
| 2010-01-20 | $30.02 | $37.31 | 1,344,600 | — | — |
| 2010-01-19 | $30.84 | $38.33 | 1,408,900 | — | — |
| 2010-01-15 | $30.54 | $37.96 | 1,932,100 | — | — |
| 2010-01-14 | $31.11 | $38.66 | 1,544,100 | — | — |
| 2010-01-13 | $31.10 | $38.65 | 1,698,300 | — | — |
| 2010-01-12 | $31.21 | $38.79 | 1,425,400 | — | — |
| 2010-01-11 | $31.91 | $39.66 | 1,347,200 | — | — |
| 2010-01-08 | $32.21 | $40.03 | 1,823,200 | — | — |
| 2010-01-07 | $32.04 | $39.82 | 2,322,200 | — | — |
| 2010-01-06 | $32.75 | $40.70 | 2,076,600 | — | — |
| 2010-01-05 | $32.88 | $40.86 | 1,570,800 | — | — |
| 2010-01-04 | $33.24 | $41.31 | 1,158,600 | — | — |