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
- 1995-04-04 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 | $34.12 | $36.83 | 1,096,500 | — | — |
| 2010-12-30 | $34.22 | $36.94 | 1,538,500 | — | — |
| 2010-12-29 | $34.64 | $37.39 | 1,551,800 | — | — |
| 2010-12-28 | $34.19 | $36.91 | 1,160,200 | — | — |
| 2010-12-27 | $34.30 | $37.03 | 1,988,700 | — | — |
| 2010-12-23 | $34.40 | $37.13 | 2,254,100 | — | — |
| 2010-12-22 | $34.14 | $36.85 | 3,020,500 | — | — |
| 2010-12-21 | $33.74 | $36.42 | 3,743,000 | — | — |
| 2010-12-20 | $33.38 | $36.03 | 1,933,700 | — | — |
| 2010-12-17 | $33.18 | $35.82 | 3,874,200 | — | — |
| 2010-12-16 | $32.68 | $35.28 | 3,014,000 | — | — |
| 2010-12-15 | $32.27 | $34.84 | 4,239,900 | — | — |
| 2010-12-14 | $31.94 | $34.48 | 2,895,000 | — | — |
| 2010-12-13 | $31.42 | $33.92 | 3,071,500 | — | — |
| 2010-12-10 | $32.11 | $34.66 | 1,873,500 | — | — |
| 2010-12-09 | $31.71 | $34.23 | 1,337,600 | — | — |
| 2010-12-08 | $31.72 | $34.24 | 2,421,200 | — | — |
| 2010-12-07 | $32.28 | $34.85 | 2,471,000 | — | — |
| 2010-12-06 | $32.18 | $34.74 | 2,095,800 | — | — |
| 2010-12-03 | $32.14 | $34.69 | 2,521,700 | — | — |
| 2010-12-02 | $31.88 | $34.41 | 2,294,100 | — | — |
| 2010-12-01 | $31.55 | $34.06 | 3,372,000 | — | — |
| 2010-11-30 | $30.85 | $33.30 | 3,506,400 | — | — |
| 2010-11-29 | $30.86 | $33.31 | 3,589,700 | — | — |
| 2010-11-26 | $30.89 | $33.35 | 611,300 | — | — |
| 2010-11-24 | $30.94 | $33.40 | 1,657,500 | — | — |
| 2010-11-23 | $30.95 | $33.41 | 2,376,900 | — | — |
| 2010-11-22 | $31.11 | $33.58 | 3,927,100 | — | — |
| 2010-11-19 | $31.02 | $33.49 | 3,547,300 | — | — |
| 2010-11-18 | $31.44 | $33.94 | 4,653,700 | — | — |
| 2010-11-17 | $30.77 | $33.11 | 1,715,600 | — | — |
| 2010-11-16 | $30.99 | $33.34 | 2,288,600 | — | — |
| 2010-11-15 | $31.41 | $33.80 | 2,081,300 | — | — |
| 2010-11-12 | $31.32 | $33.70 | 1,727,700 | — | — |
| 2010-11-11 | $31.63 | $34.03 | 2,014,600 | — | — |
| 2010-11-10 | $31.47 | $33.86 | 3,667,800 | — | — |
| 2010-11-09 | $30.83 | $33.17 | 3,959,100 | — | — |
| 2010-11-08 | $31.45 | $33.84 | 2,890,300 | — | — |
| 2010-11-05 | $31.68 | $34.09 | 2,586,700 | — | — |
| 2010-11-04 | $31.96 | $34.39 | 3,911,700 | — | — |
| 2010-11-03 | $31.68 | $34.09 | 4,135,200 | — | — |
| 2010-11-02 | $31.95 | $34.38 | 7,579,600 | — | — |
| 2010-11-01 | $32.79 | $35.28 | 4,261,400 | — | — |
| 2010-10-29 | $32.83 | $35.32 | 3,299,100 | — | — |
| 2010-10-28 | $33.41 | $35.95 | 3,152,600 | — | — |
| 2010-10-27 | $33.22 | $35.74 | 4,384,700 | — | — |
| 2010-10-26 | $32.43 | $34.89 | 4,875,000 | — | — |
| 2010-10-25 | $32.03 | $34.46 | 3,468,900 | — | — |
| 2010-10-22 | $32.06 | $34.50 | 2,109,500 | — | — |
| 2010-10-21 | $32.36 | $34.82 | 3,590,100 | — | — |
| 2010-10-20 | $31.84 | $34.26 | 1,974,600 | — | — |
| 2010-10-19 | $31.56 | $33.96 | 2,378,500 | — | — |
| 2010-10-18 | $32.34 | $34.80 | 2,562,300 | — | — |
| 2010-10-15 | $32.29 | $34.74 | 2,340,500 | — | — |
| 2010-10-14 | $32.31 | $34.77 | 2,336,000 | — | — |
| 2010-10-13 | $32.37 | $34.83 | 1,826,400 | — | — |
| 2010-10-12 | $32.06 | $34.50 | 2,549,500 | — | — |
| 2010-10-11 | $31.79 | $34.21 | 1,929,100 | — | — |
| 2010-10-08 | $31.67 | $34.08 | 2,138,500 | — | — |
| 2010-10-07 | $31.69 | $34.10 | 4,443,100 | — | — |
| 2010-10-06 | $31.34 | $33.72 | 2,642,000 | — | — |
| 2010-10-05 | $31.50 | $33.89 | 3,300,800 | — | — |
| 2010-10-04 | $30.74 | $33.08 | 3,112,900 | — | — |
| 2010-10-01 | $30.85 | $33.19 | 3,298,300 | — | — |
| 2010-09-30 | $30.66 | $32.99 | 3,907,500 | — | — |
| 2010-09-29 | $30.76 | $33.10 | 3,081,100 | — | — |
| 2010-09-28 | $31.17 | $33.54 | 2,811,000 | — | — |
| 2010-09-27 | $30.95 | $33.30 | 4,630,300 | — | — |
| 2010-09-24 | $31.35 | $33.73 | 2,270,500 | — | — |
| 2010-09-23 | $30.34 | $32.65 | 3,445,800 | — | — |
| 2010-09-22 | $30.42 | $32.73 | 3,857,000 | — | — |
| 2010-09-21 | $30.79 | $33.13 | 2,772,600 | — | — |
| 2010-09-20 | $30.64 | $32.97 | 2,027,000 | — | — |
| 2010-09-17 | $30.18 | $32.47 | 2,755,400 | — | — |
| 2010-09-16 | $30.13 | $32.42 | 3,481,000 | — | — |
| 2010-09-15 | $30.25 | $32.55 | 5,616,000 | — | — |
| 2010-09-14 | $29.09 | $31.30 | 2,814,700 | — | — |
| 2010-09-13 | $28.50 | $30.67 | 1,718,200 | — | — |
| 2010-09-10 | $28.47 | $30.63 | 1,613,100 | — | — |
| 2010-09-09 | $28.25 | $30.40 | 1,311,300 | — | — |
| 2010-09-08 | $28.05 | $30.18 | 1,581,600 | — | — |
| 2010-09-07 | $28.03 | $30.16 | 2,118,200 | — | — |
| 2010-09-03 | $28.08 | $30.21 | 3,637,800 | — | — |
| 2010-09-02 | $28.08 | $30.21 | 2,729,600 | — | — |
| 2010-09-01 | $27.97 | $30.10 | 2,825,800 | — | — |
| 2010-08-31 | $27.28 | $29.35 | 2,544,700 | — | — |
| 2010-08-30 | $27.62 | $29.72 | 3,629,600 | — | — |
| 2010-08-27 | $27.73 | $29.84 | 3,040,100 | — | — |
| 2010-08-26 | $27.64 | $29.74 | 2,269,300 | — | — |
| 2010-08-25 | $27.92 | $30.04 | 2,871,800 | — | — |
| 2010-08-24 | $27.87 | $29.99 | 2,736,100 | — | — |
| 2010-08-23 | $28.54 | $30.71 | 2,903,500 | — | — |
| 2010-08-20 | $28.92 | $31.12 | 2,571,100 | — | — |
| 2010-08-19 | $29.17 | $31.30 | 2,647,100 | — | — |
| 2010-08-18 | $29.46 | $31.61 | 2,603,700 | — | — |
| 2010-08-17 | $29.49 | $31.64 | 2,908,500 | — | — |
| 2010-08-16 | $28.71 | $30.81 | 2,586,000 | — | — |
| 2010-08-13 | $29.04 | $31.16 | 1,619,700 | — | — |
| 2010-08-12 | $29.15 | $31.28 | 2,301,500 | — | — |
| 2010-08-11 | $29.12 | $31.25 | 3,260,300 | — | — |
| 2010-08-10 | $29.97 | $32.16 | 2,854,200 | — | — |
| 2010-08-09 | $30.05 | $32.24 | 2,534,600 | — | — |
| 2010-08-06 | $30.24 | $32.45 | 3,252,800 | — | — |
| 2010-08-05 | $30.34 | $32.56 | 3,031,700 | — | — |
| 2010-08-04 | $30.36 | $32.58 | 3,213,900 | — | — |
| 2010-08-03 | $29.98 | $32.17 | 3,742,300 | — | — |
| 2010-08-02 | $30.58 | $32.81 | 5,920,700 | — | — |
| 2010-07-30 | $29.97 | $32.16 | 10,124,300 | — | — |
| 2010-07-29 | $28.98 | $31.10 | 6,359,500 | — | — |
| 2010-07-28 | $28.93 | $31.04 | 8,381,800 | — | — |
| 2010-07-27 | $29.14 | $31.27 | 19,241,200 | — | — |
| 2010-07-26 | $30.50 | $32.73 | 8,848,700 | — | — |
| 2010-07-23 | $30.53 | $32.76 | 18,031,700 | — | — |
| 2010-07-22 | $29.63 | $31.79 | 16,978,100 | — | — |
| 2010-07-21 | $32.01 | $34.35 | 3,194,300 | — | — |
| 2010-07-20 | $32.26 | $34.62 | 2,252,300 | — | — |
| 2010-07-19 | $31.99 | $34.33 | 2,045,400 | — | — |
| 2010-07-16 | $32.14 | $34.49 | 2,719,400 | — | — |
| 2010-07-15 | $32.73 | $35.12 | 3,572,900 | — | — |
| 2010-07-14 | $32.79 | $35.18 | 2,991,100 | — | — |
| 2010-07-13 | $32.33 | $34.69 | 2,302,900 | — | — |
| 2010-07-12 | $31.75 | $34.07 | 2,904,600 | — | — |
| 2010-07-09 | $31.84 | $34.17 | 2,059,400 | — | — |
| 2010-07-08 | $31.92 | $34.25 | 2,920,400 | — | — |
| 2010-07-07 | $31.78 | $34.10 | 4,547,200 | — | — |
| 2010-07-06 | $31.34 | $33.63 | 3,323,100 | — | — |
| 2010-07-02 | $30.92 | $33.18 | 3,452,100 | — | — |
| 2010-07-01 | $30.93 | $33.19 | 8,348,400 | — | — |
| 2010-06-30 | $31.75 | $34.07 | 7,255,800 | — | — |
| 2010-06-29 | $31.72 | $34.04 | 8,525,900 | — | — |
| 2010-06-28 | $32.53 | $34.91 | 5,044,900 | — | — |
| 2010-06-25 | $31.87 | $34.20 | 4,407,200 | — | — |
| 2010-06-24 | $31.59 | $33.90 | 2,939,900 | — | — |
| 2010-06-23 | $31.87 | $34.20 | 3,311,100 | — | — |
| 2010-06-22 | $31.96 | $34.29 | 3,383,300 | — | — |
| 2010-06-21 | $32.42 | $34.79 | 3,169,400 | — | — |
| 2010-06-18 | $32.56 | $34.94 | 2,585,500 | — | — |
| 2010-06-17 | $32.88 | $35.28 | 4,944,100 | — | — |
| 2010-06-16 | $32.76 | $35.15 | 4,602,300 | — | — |
| 2010-06-15 | $32.46 | $34.83 | 3,005,800 | — | — |
| 2010-06-14 | $32.21 | $34.56 | 3,515,200 | — | — |
| 2010-06-11 | $31.92 | $34.25 | 2,844,300 | — | — |
| 2010-06-10 | $31.69 | $34.00 | 2,948,900 | — | — |
| 2010-06-09 | $30.94 | $33.20 | 3,999,500 | — | — |
| 2010-06-08 | $30.62 | $32.86 | 5,167,200 | — | — |
| 2010-06-07 | $30.77 | $33.02 | 5,558,500 | — | — |
| 2010-06-04 | $30.77 | $33.02 | 5,450,900 | — | — |
| 2010-06-03 | $32.08 | $34.42 | 5,639,400 | — | — |
| 2010-06-02 | $31.73 | $34.05 | 3,892,500 | — | — |
| 2010-06-01 | $30.81 | $33.06 | 4,095,800 | — | — |
| 2010-05-28 | $31.28 | $33.56 | 4,896,100 | — | — |
| 2010-05-27 | $31.57 | $33.88 | 4,144,900 | — | — |
| 2010-05-26 | $30.44 | $32.66 | 4,960,700 | — | — |
| 2010-05-25 | $30.27 | $32.48 | 6,030,800 | — | — |
| 2010-05-24 | $30.70 | $32.94 | 5,126,100 | — | — |
| 2010-05-21 | $30.83 | $33.08 | 6,502,200 | — | — |
| 2010-05-20 | $30.68 | $32.92 | 6,419,500 | — | — |
| 2010-05-19 | $31.42 | $33.63 | 4,002,900 | — | — |
| 2010-05-18 | $31.29 | $33.49 | 4,524,100 | — | — |
| 2010-05-17 | $31.40 | $33.61 | 3,794,200 | — | — |
| 2010-05-14 | $31.31 | $33.51 | 3,599,400 | — | — |
| 2010-05-13 | $31.60 | $33.82 | 3,951,400 | — | — |
| 2010-05-12 | $31.79 | $34.02 | 3,151,800 | — | — |
| 2010-05-11 | $31.22 | $33.41 | 4,061,600 | — | — |
| 2010-05-10 | $31.06 | $33.24 | 3,938,600 | — | — |
| 2010-05-07 | $29.91 | $32.01 | 6,272,400 | — | — |
| 2010-05-06 | $30.75 | $32.91 | 6,056,700 | — | — |
| 2010-05-05 | $31.03 | $33.21 | 3,670,000 | — | — |
| 2010-05-04 | $30.97 | $33.15 | 2,849,000 | — | — |
| 2010-05-03 | $31.28 | $33.48 | 2,472,400 | — | — |
| 2010-04-30 | $30.85 | $33.02 | 3,380,600 | — | — |
| 2010-04-29 | $31.36 | $33.56 | 3,960,900 | — | — |
| 2010-04-28 | $30.79 | $32.95 | 3,087,400 | — | — |
| 2010-04-27 | $30.86 | $33.03 | 3,571,100 | — | — |
| 2010-04-26 | $31.23 | $33.43 | 4,282,000 | — | — |
| 2010-04-23 | $31.13 | $33.32 | 4,950,700 | — | — |
| 2010-04-22 | $31.41 | $33.62 | 8,444,500 | — | — |
| 2010-04-21 | $30.36 | $32.49 | 5,969,000 | — | — |
| 2010-04-20 | $30.38 | $32.52 | 4,190,100 | — | — |
| 2010-04-19 | $29.82 | $31.92 | 4,306,600 | — | — |
| 2010-04-16 | $29.88 | $31.98 | 5,991,800 | — | — |
| 2010-04-15 | $29.49 | $31.56 | 2,217,200 | — | — |
| 2010-04-14 | $29.20 | $31.25 | 2,764,000 | — | — |
| 2010-04-13 | $29.46 | $31.53 | 2,778,000 | — | — |
| 2010-04-12 | $29.34 | $31.40 | 1,839,500 | — | — |
| 2010-04-09 | $29.47 | $31.54 | 2,018,500 | — | — |
| 2010-04-08 | $29.18 | $31.23 | 3,767,300 | — | — |
| 2010-04-07 | $29.04 | $31.08 | 3,151,200 | — | — |
| 2010-04-06 | $29.03 | $31.07 | 1,739,100 | — | — |
| 2010-04-05 | $28.92 | $30.95 | 2,339,700 | — | — |
| 2010-04-01 | $28.59 | $30.60 | 3,680,900 | — | — |
| 2010-03-31 | $28.92 | $30.95 | 2,407,300 | — | — |
| 2010-03-30 | $29.28 | $31.34 | 2,740,800 | — | — |
| 2010-03-29 | $28.84 | $30.87 | 2,064,800 | — | — |
| 2010-03-26 | $28.59 | $30.60 | 2,554,700 | — | — |
| 2010-03-25 | $28.60 | $30.61 | 2,623,700 | — | — |
| 2010-03-24 | $28.72 | $30.74 | 2,158,600 | — | — |
| 2010-03-23 | $29.21 | $31.26 | 2,345,700 | — | — |
| 2010-03-22 | $29.29 | $31.35 | 4,848,800 | — | — |
| 2010-03-19 | $28.68 | $30.70 | 5,468,600 | — | — |
| 2010-03-18 | $28.57 | $30.58 | 2,756,600 | — | — |
| 2010-03-17 | $28.20 | $30.18 | 3,088,500 | — | — |
| 2010-03-16 | $28.36 | $30.35 | 4,210,300 | — | — |
| 2010-03-15 | $27.75 | $29.70 | 2,755,000 | — | — |
| 2010-03-12 | $27.93 | $29.89 | 2,337,200 | — | — |
| 2010-03-11 | $28.08 | $30.05 | 1,678,400 | — | — |
| 2010-03-10 | $28.05 | $30.02 | 2,364,600 | — | — |
| 2010-03-09 | $27.99 | $29.96 | 2,907,900 | — | — |
| 2010-03-08 | $28.07 | $30.04 | 2,470,000 | — | — |
| 2010-03-05 | $28.41 | $30.41 | 2,715,900 | — | — |
| 2010-03-04 | $27.99 | $29.96 | 2,659,400 | — | — |
| 2010-03-03 | $28.00 | $29.97 | 3,090,300 | — | — |
| 2010-03-02 | $28.46 | $30.46 | 2,366,300 | — | — |
| 2010-03-01 | $28.07 | $30.04 | 3,116,800 | — | — |
| 2010-02-26 | $28.04 | $30.01 | 4,036,700 | — | — |
| 2010-02-25 | $28.08 | $30.05 | 3,168,400 | — | — |
| 2010-02-24 | $27.89 | $29.85 | 2,652,500 | — | — |
| 2010-02-23 | $27.75 | $29.70 | 5,407,100 | — | — |
| 2010-02-22 | $27.89 | $29.85 | 3,256,200 | — | — |
| 2010-02-19 | $28.14 | $30.12 | 3,862,400 | — | — |
| 2010-02-18 | $27.86 | $29.82 | 2,931,200 | — | — |
| 2010-02-17 | $27.59 | $29.53 | 5,869,000 | — | — |
| 2010-02-16 | $27.57 | $29.51 | 3,328,800 | — | — |
| 2010-02-12 | $27.35 | $29.27 | 2,583,700 | — | — |
| 2010-02-11 | $27.52 | $29.45 | 4,093,800 | — | — |
| 2010-02-10 | $27.19 | $29.10 | 5,655,300 | — | — |
| 2010-02-09 | $27.16 | $28.98 | 2,167,600 | — | — |
| 2010-02-08 | $26.95 | $28.76 | 2,811,300 | — | — |
| 2010-02-05 | $27.01 | $28.82 | 5,637,600 | — | — |
| 2010-02-04 | $27.42 | $29.26 | 4,607,500 | — | — |
| 2010-02-03 | $28.32 | $30.22 | 3,801,100 | — | — |
| 2010-02-02 | $28.55 | $30.47 | 6,012,600 | — | — |
| 2010-02-01 | $27.75 | $29.61 | 3,682,900 | — | — |
| 2010-01-29 | $27.26 | $29.09 | 4,136,700 | — | — |
| 2010-01-28 | $27.28 | $29.11 | 3,374,300 | — | — |
| 2010-01-27 | $27.26 | $29.09 | 4,885,100 | — | — |
| 2010-01-26 | $27.44 | $29.28 | 5,530,700 | — | — |
| 2010-01-25 | $27.11 | $28.93 | 5,285,000 | — | — |
| 2010-01-22 | $26.66 | $28.45 | 4,321,500 | — | — |
| 2010-01-21 | $26.58 | $28.36 | 3,961,000 | — | — |
| 2010-01-20 | $27.14 | $28.96 | 2,683,700 | — | — |
| 2010-01-19 | $27.37 | $29.21 | 2,826,200 | — | — |
| 2010-01-15 | $26.92 | $28.73 | 2,076,400 | — | — |
| 2010-01-14 | $27.21 | $29.04 | 2,054,300 | — | — |
| 2010-01-13 | $27.04 | $28.86 | 3,150,100 | — | — |
| 2010-01-12 | $26.52 | $28.30 | 3,142,600 | — | — |
| 2010-01-11 | $26.34 | $28.11 | 1,914,400 | — | — |
| 2010-01-08 | $26.05 | $27.80 | 4,277,500 | — | — |
| 2010-01-07 | $25.77 | $27.50 | 5,244,600 | — | — |
| 2010-01-06 | $26.19 | $27.95 | 4,039,300 | — | — |
| 2010-01-05 | $26.44 | $28.22 | 2,476,800 | — | — |
| 2010-01-04 | $26.63 | $28.42 | 2,455,900 | — | — |