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
- 1996-11-26 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 | $33.24 | $43.10 | 861,000 | — | — |
| 2010-12-30 | $33.26 | $43.13 | 581,800 | — | — |
| 2010-12-29 | $33.31 | $43.20 | 776,000 | — | — |
| 2010-12-28 | $33.51 | $43.45 | 764,400 | — | — |
| 2010-12-27 | $33.38 | $43.28 | 530,200 | — | — |
| 2010-12-23 | $33.03 | $42.83 | 907,000 | — | — |
| 2010-12-22 | $33.20 | $43.05 | 958,200 | — | — |
| 2010-12-21 | $33.36 | $43.25 | 745,600 | — | — |
| 2010-12-20 | $33.12 | $42.94 | 1,500,600 | — | — |
| 2010-12-17 | $33.62 | $43.59 | 1,642,600 | — | — |
| 2010-12-16 | $33.65 | $43.63 | 1,525,600 | — | — |
| 2010-12-15 | $33.72 | $43.73 | 1,365,000 | — | — |
| 2010-12-14 | $33.37 | $43.27 | 2,174,800 | — | — |
| 2010-12-13 | $33.41 | $43.32 | 2,389,400 | — | — |
| 2010-12-10 | $33.41 | $43.32 | 2,717,400 | — | — |
| 2010-12-09 | $33.37 | $43.27 | 2,182,400 | — | — |
| 2010-12-08 | $32.88 | $42.64 | 2,367,800 | — | — |
| 2010-12-07 | $33.47 | $43.22 | 2,166,000 | — | — |
| 2010-12-06 | $33.29 | $42.99 | 1,365,000 | — | — |
| 2010-12-03 | $33.43 | $43.18 | 1,431,800 | — | — |
| 2010-12-02 | $33.36 | $43.08 | 1,419,800 | — | — |
| 2010-12-01 | $32.73 | $42.27 | 1,962,200 | — | — |
| 2010-11-30 | $31.98 | $41.30 | 1,995,600 | — | — |
| 2010-11-29 | $32.21 | $41.60 | 1,439,800 | — | — |
| 2010-11-26 | $32.18 | $41.56 | 658,200 | — | — |
| 2010-11-24 | $32.20 | $41.58 | 1,538,800 | — | — |
| 2010-11-23 | $31.40 | $40.55 | 1,734,000 | — | — |
| 2010-11-22 | $32.04 | $41.38 | 1,492,400 | — | — |
| 2010-11-19 | $32.24 | $41.65 | 1,249,800 | — | — |
| 2010-11-18 | $32.03 | $41.36 | 1,465,600 | — | — |
| 2010-11-17 | $31.59 | $40.81 | 2,243,800 | — | — |
| 2010-11-16 | $31.53 | $40.72 | 2,079,000 | — | — |
| 2010-11-15 | $32.08 | $41.43 | 2,452,000 | — | — |
| 2010-11-12 | $31.72 | $40.97 | 2,916,000 | — | — |
| 2010-11-11 | $32.40 | $41.85 | 1,595,600 | — | — |
| 2010-11-10 | $32.44 | $41.89 | 2,202,200 | — | — |
| 2010-11-09 | $32.01 | $41.34 | 3,484,400 | — | — |
| 2010-11-08 | $31.97 | $41.28 | 2,235,800 | — | — |
| 2010-11-05 | $32.25 | $41.65 | 2,286,000 | — | — |
| 2010-11-04 | $32.67 | $42.19 | 2,357,400 | — | — |
| 2010-11-03 | $32.55 | $42.04 | 2,362,000 | — | — |
| 2010-11-02 | $32.69 | $42.21 | 1,488,800 | — | — |
| 2010-11-01 | $32.81 | $42.38 | 1,819,000 | — | — |
| 2010-10-29 | $32.39 | $41.83 | 1,955,200 | — | — |
| 2010-10-28 | $32.12 | $41.48 | 2,008,200 | — | — |
| 2010-10-27 | $32.12 | $41.48 | 3,262,200 | — | — |
| 2010-10-26 | $33.29 | $42.99 | 2,716,800 | — | — |
| 2010-10-25 | $33.46 | $43.21 | 2,060,600 | — | — |
| 2010-10-22 | $33.58 | $43.36 | 1,346,600 | — | — |
| 2010-10-21 | $33.33 | $43.05 | 1,926,000 | — | — |
| 2010-10-20 | $33.33 | $43.05 | 1,682,600 | — | — |
| 2010-10-19 | $32.74 | $42.28 | 2,578,400 | — | — |
| 2010-10-18 | $33.29 | $43.00 | 1,499,800 | — | — |
| 2010-10-15 | $33.24 | $42.92 | 1,440,400 | — | — |
| 2010-10-14 | $33.35 | $43.07 | 1,739,600 | — | — |
| 2010-10-13 | $33.54 | $43.32 | 2,849,400 | — | — |
| 2010-10-12 | $32.54 | $42.03 | 2,238,200 | — | — |
| 2010-10-11 | $33.00 | $42.62 | 1,064,800 | — | — |
| 2010-10-08 | $32.94 | $42.54 | 1,537,200 | — | — |
| 2010-10-07 | $32.57 | $42.07 | 2,279,000 | — | — |
| 2010-10-06 | $32.56 | $42.05 | 1,772,800 | — | — |
| 2010-10-05 | $32.40 | $41.85 | 1,601,000 | — | — |
| 2010-10-04 | $31.92 | $41.22 | 2,344,800 | — | — |
| 2010-10-01 | $32.07 | $41.42 | 2,254,600 | — | — |
| 2010-09-30 | $32.01 | $41.34 | 2,312,600 | — | — |
| 2010-09-29 | $31.81 | $41.08 | 1,783,800 | — | — |
| 2010-09-28 | $31.67 | $40.91 | 2,544,600 | — | — |
| 2010-09-27 | $32.06 | $41.41 | 1,678,400 | — | — |
| 2010-09-24 | $32.25 | $41.65 | 1,791,600 | — | — |
| 2010-09-23 | $31.47 | $40.64 | 2,405,600 | — | — |
| 2010-09-22 | $32.11 | $41.47 | 2,301,000 | — | — |
| 2010-09-21 | $32.09 | $41.45 | 2,519,600 | — | — |
| 2010-09-20 | $32.29 | $41.71 | 2,215,000 | — | — |
| 2010-09-17 | $32.09 | $41.45 | 1,826,600 | — | — |
| 2010-09-16 | $31.87 | $41.16 | 1,594,400 | — | — |
| 2010-09-15 | $32.17 | $41.56 | 1,746,400 | — | — |
| 2010-09-14 | $32.07 | $41.42 | 1,644,600 | — | — |
| 2010-09-13 | $31.89 | $41.19 | 1,342,600 | — | — |
| 2010-09-10 | $31.53 | $40.72 | 1,970,600 | — | — |
| 2010-09-09 | $31.57 | $40.77 | 2,066,400 | — | — |
| 2010-09-08 | $32.12 | $41.48 | 1,682,200 | — | — |
| 2010-09-07 | $31.90 | $41.19 | 1,442,800 | — | — |
| 2010-09-03 | $32.31 | $41.56 | 2,042,000 | — | — |
| 2010-09-02 | $31.74 | $40.82 | 1,605,400 | — | — |
| 2010-09-01 | $31.48 | $40.50 | 1,715,200 | — | — |
| 2010-08-31 | $30.51 | $39.25 | 1,849,200 | — | — |
| 2010-08-30 | $30.44 | $39.16 | 1,554,600 | — | — |
| 2010-08-27 | $30.91 | $39.76 | 2,621,000 | — | — |
| 2010-08-26 | $29.85 | $38.40 | 1,869,000 | — | — |
| 2010-08-25 | $29.78 | $38.30 | 2,013,200 | — | — |
| 2010-08-24 | $29.47 | $37.90 | 2,120,200 | — | — |
| 2010-08-23 | $29.84 | $38.39 | 1,498,800 | — | — |
| 2010-08-20 | $30.32 | $39.00 | 1,692,200 | — | — |
| 2010-08-19 | $30.52 | $39.26 | 2,210,000 | — | — |
| 2010-08-18 | $31.21 | $40.14 | 1,879,400 | — | — |
| 2010-08-17 | $30.80 | $39.62 | 1,469,000 | — | — |
| 2010-08-16 | $30.08 | $38.70 | 1,287,800 | — | — |
| 2010-08-13 | $30.30 | $38.97 | 1,243,800 | — | — |
| 2010-08-12 | $30.32 | $39.00 | 2,052,400 | — | — |
| 2010-08-11 | $30.57 | $39.33 | 2,373,200 | — | — |
| 2010-08-10 | $32.01 | $41.18 | 1,958,000 | — | — |
| 2010-08-09 | $32.13 | $41.33 | 1,694,600 | — | — |
| 2010-08-06 | $32.10 | $41.29 | 3,373,200 | — | — |
| 2010-08-05 | $32.86 | $42.27 | 1,833,000 | — | — |
| 2010-08-04 | $32.69 | $42.05 | 1,833,400 | — | — |
| 2010-08-03 | $32.71 | $42.08 | 5,103,400 | — | — |
| 2010-08-02 | $32.31 | $41.57 | 2,734,200 | — | — |
| 2010-07-30 | $31.49 | $40.50 | 2,420,600 | — | — |
| 2010-07-29 | $31.36 | $40.34 | 1,803,800 | — | — |
| 2010-07-28 | $31.03 | $39.92 | 2,409,600 | — | — |
| 2010-07-27 | $30.94 | $39.80 | 2,179,400 | — | — |
| 2010-07-26 | $31.37 | $40.35 | 2,507,400 | — | — |
| 2010-07-23 | $31.32 | $40.29 | 2,861,800 | — | — |
| 2010-07-22 | $30.65 | $39.42 | 2,151,200 | — | — |
| 2010-07-21 | $29.55 | $38.01 | 1,484,600 | — | — |
| 2010-07-20 | $30.08 | $38.70 | 1,539,600 | — | — |
| 2010-07-19 | $29.59 | $38.07 | 1,249,800 | — | — |
| 2010-07-16 | $29.61 | $38.09 | 2,615,400 | — | — |
| 2010-07-15 | $30.67 | $39.45 | 3,172,800 | — | — |
| 2010-07-14 | $30.02 | $38.62 | 1,821,200 | — | — |
| 2010-07-13 | $29.90 | $38.46 | 2,612,200 | — | — |
| 2010-07-12 | $29.48 | $37.92 | 1,548,200 | — | — |
| 2010-07-09 | $29.32 | $37.72 | 4,064,000 | — | — |
| 2010-07-08 | $29.21 | $37.58 | 1,742,600 | — | — |
| 2010-07-07 | $29.00 | $37.31 | 1,915,400 | — | — |
| 2010-07-06 | $28.37 | $36.49 | 2,108,000 | — | — |
| 2010-07-02 | $28.43 | $36.57 | 1,957,600 | — | — |
| 2010-07-01 | $28.85 | $37.11 | 2,082,400 | — | — |
| 2010-06-30 | $28.69 | $36.91 | 1,812,800 | — | — |
| 2010-06-29 | $28.96 | $37.25 | 2,726,400 | — | — |
| 2010-06-28 | $30.16 | $38.80 | 1,593,200 | — | — |
| 2010-06-25 | $30.24 | $38.89 | 2,550,400 | — | — |
| 2010-06-24 | $29.61 | $38.08 | 2,267,200 | — | — |
| 2010-06-23 | $29.90 | $38.46 | 2,567,600 | — | — |
| 2010-06-22 | $30.35 | $39.04 | 2,632,600 | — | — |
| 2010-06-21 | $31.37 | $40.35 | 1,636,000 | — | — |
| 2010-06-18 | $31.25 | $40.19 | 1,664,800 | — | — |
| 2010-06-17 | $31.23 | $40.17 | 3,546,000 | — | — |
| 2010-06-16 | $31.04 | $39.93 | 2,312,400 | — | — |
| 2010-06-15 | $30.80 | $39.62 | 2,977,600 | — | — |
| 2010-06-14 | $30.00 | $38.59 | 2,464,600 | — | — |
| 2010-06-11 | $30.18 | $38.82 | 2,840,200 | — | — |
| 2010-06-10 | $29.91 | $38.48 | 2,524,600 | — | — |
| 2010-06-09 | $28.52 | $36.69 | 3,185,600 | — | — |
| 2010-06-08 | $28.28 | $36.37 | 2,978,400 | — | — |
| 2010-06-07 | $27.81 | $35.78 | 3,261,400 | — | — |
| 2010-06-04 | $28.29 | $36.23 | 2,621,400 | — | — |
| 2010-06-03 | $29.57 | $37.86 | 3,034,800 | — | — |
| 2010-06-02 | $29.45 | $37.71 | 2,703,800 | — | — |
| 2010-06-01 | $28.68 | $36.73 | 3,972,200 | — | — |
| 2010-05-28 | $28.68 | $36.73 | 3,594,000 | — | — |
| 2010-05-27 | $28.96 | $37.08 | 2,615,000 | — | — |
| 2010-05-26 | $28.41 | $36.37 | 3,412,400 | — | — |
| 2010-05-25 | $28.00 | $35.85 | 4,237,000 | — | — |
| 2010-05-24 | $28.36 | $36.32 | 1,988,400 | — | — |
| 2010-05-21 | $28.19 | $36.10 | 4,727,200 | — | — |
| 2010-05-20 | $27.35 | $35.02 | 4,403,800 | — | — |
| 2010-05-19 | $28.78 | $36.85 | 3,386,200 | — | — |
| 2010-05-18 | $29.21 | $37.40 | 2,222,000 | — | — |
| 2010-05-17 | $29.41 | $37.65 | 2,257,200 | — | — |
| 2010-05-14 | $29.56 | $37.85 | 1,829,200 | — | — |
| 2010-05-13 | $30.26 | $38.75 | 1,722,000 | — | — |
| 2010-05-12 | $30.58 | $39.16 | 2,151,400 | — | — |
| 2010-05-11 | $29.75 | $38.09 | 3,001,000 | — | — |
| 2010-05-10 | $29.66 | $37.97 | 2,901,800 | — | — |
| 2010-05-07 | $27.84 | $35.65 | 4,724,600 | — | — |
| 2010-05-06 | $27.99 | $35.84 | 4,703,000 | — | — |
| 2010-05-05 | $28.75 | $36.81 | 3,321,800 | — | — |
| 2010-05-04 | $29.40 | $37.64 | 2,491,600 | — | — |
| 2010-05-03 | $30.36 | $38.87 | 1,689,400 | — | — |
| 2010-04-30 | $29.90 | $38.28 | 2,614,200 | — | — |
| 2010-04-29 | $31.08 | $39.80 | 1,723,400 | — | — |
| 2010-04-28 | $30.34 | $38.86 | 3,469,000 | — | — |
| 2010-04-27 | $30.55 | $39.11 | 4,345,200 | — | — |
| 2010-04-26 | $31.71 | $40.60 | 2,015,800 | — | — |
| 2010-04-23 | $31.45 | $40.27 | 1,140,800 | — | — |
| 2010-04-22 | $31.34 | $40.13 | 1,915,600 | — | — |
| 2010-04-21 | $31.34 | $40.14 | 2,586,600 | — | — |
| 2010-04-20 | $31.50 | $40.34 | 2,423,400 | — | — |
| 2010-04-19 | $30.81 | $39.45 | 1,815,200 | — | — |
| 2010-04-16 | $30.99 | $39.68 | 2,111,400 | — | — |
| 2010-04-15 | $31.67 | $40.56 | 1,904,800 | — | — |
| 2010-04-14 | $31.21 | $39.96 | 2,189,600 | — | — |
| 2010-04-13 | $30.80 | $39.44 | 1,824,600 | — | — |
| 2010-04-12 | $30.23 | $38.70 | 1,996,400 | — | — |
| 2010-04-09 | $30.47 | $39.01 | 1,455,000 | — | — |
| 2010-04-08 | $30.76 | $39.39 | 1,882,400 | — | — |
| 2010-04-07 | $30.32 | $38.83 | 1,908,200 | — | — |
| 2010-04-06 | $30.69 | $39.30 | 1,451,800 | — | — |
| 2010-04-05 | $30.99 | $39.68 | 1,520,000 | — | — |
| 2010-04-01 | $30.61 | $39.20 | 1,404,000 | — | — |
| 2010-03-31 | $30.30 | $38.79 | 1,607,000 | — | — |
| 2010-03-30 | $30.50 | $39.05 | 1,374,800 | — | — |
| 2010-03-29 | $30.28 | $38.77 | 1,300,600 | — | — |
| 2010-03-26 | $30.07 | $38.50 | 2,170,400 | — | — |
| 2010-03-25 | $29.91 | $38.30 | 2,739,400 | — | — |
| 2010-03-24 | $29.38 | $37.61 | 2,814,000 | — | — |
| 2010-03-23 | $29.41 | $37.66 | 2,106,000 | — | — |
| 2010-03-22 | $29.64 | $37.95 | 1,775,000 | — | — |
| 2010-03-19 | $29.44 | $37.70 | 2,514,200 | — | — |
| 2010-03-18 | $29.25 | $37.45 | 1,712,600 | — | — |
| 2010-03-17 | $29.18 | $37.37 | 1,658,800 | — | — |
| 2010-03-16 | $29.05 | $37.19 | 2,630,600 | — | — |
| 2010-03-15 | $28.64 | $36.67 | 1,302,000 | — | — |
| 2010-03-12 | $28.57 | $36.58 | 2,062,000 | — | — |
| 2010-03-11 | $28.30 | $36.24 | 2,477,000 | — | — |
| 2010-03-10 | $28.01 | $35.87 | 2,092,200 | — | — |
| 2010-03-09 | $28.15 | $36.05 | 2,171,400 | — | — |
| 2010-03-08 | $27.93 | $35.77 | 2,325,800 | — | — |
| 2010-03-05 | $28.13 | $35.85 | 2,822,200 | — | — |
| 2010-03-04 | $27.50 | $35.04 | 1,824,800 | — | — |
| 2010-03-03 | $27.56 | $35.12 | 1,317,000 | — | — |
| 2010-03-02 | $27.42 | $34.95 | 2,432,000 | — | — |
| 2010-03-01 | $26.93 | $34.32 | 1,791,200 | — | — |
| 2010-02-26 | $26.33 | $33.56 | 1,941,200 | — | — |
| 2010-02-25 | $26.26 | $33.48 | 1,597,200 | — | — |
| 2010-02-24 | $26.25 | $33.46 | 1,372,600 | — | — |
| 2010-02-23 | $26.26 | $33.48 | 1,403,200 | — | — |
| 2010-02-22 | $26.65 | $33.97 | 2,848,800 | — | — |
| 2010-02-19 | $26.59 | $33.90 | 1,387,400 | — | — |
| 2010-02-18 | $26.41 | $33.66 | 1,056,800 | — | — |
| 2010-02-17 | $26.18 | $33.37 | 1,435,800 | — | — |
| 2010-02-16 | $26.03 | $33.17 | 1,220,600 | — | — |
| 2010-02-12 | $25.70 | $32.75 | 1,332,600 | — | — |
| 2010-02-11 | $25.70 | $32.75 | 2,144,000 | — | — |
| 2010-02-10 | $25.42 | $32.40 | 1,617,800 | — | — |
| 2010-02-09 | $25.20 | $32.11 | 2,328,600 | — | — |
| 2010-02-08 | $24.58 | $31.33 | 1,590,000 | — | — |
| 2010-02-05 | $24.99 | $31.85 | 1,746,600 | — | — |
| 2010-02-04 | $24.81 | $31.62 | 1,619,800 | — | — |
| 2010-02-03 | $25.49 | $32.48 | 1,328,000 | — | — |
| 2010-02-02 | $25.71 | $32.77 | 1,166,600 | — | — |
| 2010-02-01 | $25.55 | $32.56 | 1,712,400 | — | — |
| 2010-01-29 | $24.97 | $31.82 | 2,119,800 | — | — |
| 2010-01-28 | $25.62 | $32.65 | 1,389,400 | — | — |
| 2010-01-27 | $26.25 | $33.45 | 3,332,000 | — | — |
| 2010-01-26 | $26.12 | $33.29 | 1,790,800 | — | — |
| 2010-01-25 | $26.13 | $33.30 | 1,881,200 | — | — |
| 2010-01-22 | $26.13 | $33.30 | 2,369,600 | — | — |
| 2010-01-21 | $26.54 | $33.82 | 2,186,400 | — | — |
| 2010-01-20 | $26.26 | $33.48 | 1,979,600 | — | — |
| 2010-01-19 | $26.58 | $33.88 | 1,394,200 | — | — |
| 2010-01-15 | $26.83 | $34.19 | 2,127,200 | — | — |
| 2010-01-14 | $27.08 | $34.51 | 1,993,400 | — | — |
| 2010-01-13 | $27.67 | $35.26 | 1,019,400 | — | — |
| 2010-01-12 | $27.75 | $35.36 | 2,146,600 | — | — |
| 2010-01-11 | $28.25 | $36.00 | 3,386,600 | — | — |
| 2010-01-08 | $28.37 | $36.16 | 4,043,800 | — | — |
| 2010-01-07 | $27.45 | $34.99 | 1,716,200 | — | — |
| 2010-01-06 | $27.69 | $35.29 | 1,299,600 | — | — |
| 2010-01-05 | $27.69 | $35.29 | 1,795,200 | — | — |
| 2010-01-04 | $27.42 | $34.94 | 1,105,600 | — | — |