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
- 2000-06-23 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 | $35.54 | $35.54 | 735,500 | — | — |
| 2010-12-30 | $35.72 | $35.72 | 615,700 | — | — |
| 2010-12-29 | $35.81 | $35.81 | 806,800 | — | — |
| 2010-12-28 | $35.56 | $35.56 | 718,900 | — | — |
| 2010-12-27 | $35.99 | $35.99 | 709,100 | — | — |
| 2010-12-23 | $35.70 | $35.70 | 558,200 | — | — |
| 2010-12-22 | $35.60 | $35.60 | 897,200 | — | — |
| 2010-12-21 | $35.18 | $35.18 | 678,300 | — | — |
| 2010-12-20 | $35.28 | $35.28 | 807,100 | — | — |
| 2010-12-17 | $35.12 | $35.12 | 1,149,400 | — | — |
| 2010-12-16 | $35.19 | $35.19 | 808,900 | — | — |
| 2010-12-15 | $34.90 | $34.90 | 869,800 | — | — |
| 2010-12-14 | $34.61 | $34.61 | 2,139,500 | — | — |
| 2010-12-13 | $34.73 | $34.73 | 1,846,300 | — | — |
| 2010-12-10 | $35.02 | $35.02 | 1,363,300 | — | — |
| 2010-12-09 | $34.82 | $34.82 | 4,093,100 | — | — |
| 2010-12-08 | $33.91 | $33.91 | 937,200 | — | — |
| 2010-12-07 | $34.17 | $34.17 | 899,000 | — | — |
| 2010-12-06 | $33.86 | $33.86 | 685,700 | — | — |
| 2010-12-03 | $33.67 | $33.67 | 910,000 | — | — |
| 2010-12-02 | $33.59 | $33.59 | 1,082,700 | — | — |
| 2010-12-01 | $33.19 | $33.19 | 1,374,600 | — | — |
| 2010-11-30 | $32.65 | $32.65 | 2,848,300 | — | — |
| 2010-11-29 | $32.83 | $32.83 | 1,142,000 | — | — |
| 2010-11-26 | $32.82 | $32.82 | 582,500 | — | — |
| 2010-11-24 | $33.12 | $33.12 | 1,000,400 | — | — |
| 2010-11-23 | $32.89 | $32.89 | 783,000 | — | — |
| 2010-11-22 | $33.28 | $33.28 | 886,300 | — | — |
| 2010-11-19 | $33.29 | $33.29 | 931,000 | — | — |
| 2010-11-18 | $33.43 | $33.43 | 1,249,600 | — | — |
| 2010-11-17 | $32.76 | $32.76 | 2,423,800 | — | — |
| 2010-11-16 | $32.77 | $32.77 | 1,908,400 | — | — |
| 2010-11-15 | $32.57 | $32.57 | 2,279,100 | — | — |
| 2010-11-12 | $31.84 | $31.84 | 2,144,100 | — | — |
| 2010-11-11 | $32.10 | $32.10 | 2,427,400 | — | — |
| 2010-11-10 | $31.65 | $31.65 | 1,029,600 | — | — |
| 2010-11-09 | $31.61 | $31.61 | 1,719,100 | — | — |
| 2010-11-08 | $31.39 | $31.39 | 1,898,700 | — | — |
| 2010-11-05 | $31.46 | $31.46 | 1,881,000 | — | — |
| 2010-11-04 | $31.91 | $31.91 | 4,872,300 | — | — |
| 2010-11-03 | $32.92 | $32.92 | 1,226,000 | — | — |
| 2010-11-02 | $32.93 | $32.93 | 902,100 | — | — |
| 2010-11-01 | $32.62 | $32.62 | 943,600 | — | — |
| 2010-10-29 | $32.77 | $32.77 | 795,000 | — | — |
| 2010-10-28 | $32.80 | $32.80 | 933,300 | — | — |
| 2010-10-27 | $32.74 | $32.74 | 1,344,200 | — | — |
| 2010-10-26 | $32.76 | $32.76 | 884,200 | — | — |
| 2010-10-25 | $32.79 | $32.79 | 1,203,200 | — | — |
| 2010-10-22 | $32.43 | $32.43 | 668,900 | — | — |
| 2010-10-21 | $32.53 | $32.53 | 738,300 | — | — |
| 2010-10-20 | $32.40 | $32.40 | 807,700 | — | — |
| 2010-10-19 | $32.32 | $32.32 | 1,110,700 | — | — |
| 2010-10-18 | $32.88 | $32.88 | 692,800 | — | — |
| 2010-10-15 | $33.05 | $33.05 | 1,012,700 | — | — |
| 2010-10-14 | $32.77 | $32.77 | 1,133,100 | — | — |
| 2010-10-13 | $32.64 | $32.64 | 884,400 | — | — |
| 2010-10-12 | $32.56 | $32.56 | 1,334,400 | — | — |
| 2010-10-11 | $32.49 | $32.49 | 886,600 | — | — |
| 2010-10-08 | $32.56 | $32.56 | 1,044,800 | — | — |
| 2010-10-07 | $32.38 | $32.38 | 1,085,600 | — | — |
| 2010-10-06 | $32.36 | $32.36 | 1,310,800 | — | — |
| 2010-10-05 | $33.11 | $33.11 | 1,040,700 | — | — |
| 2010-10-04 | $32.65 | $32.65 | 940,000 | — | — |
| 2010-10-01 | $33.48 | $33.48 | 1,294,500 | — | — |
| 2010-09-30 | $33.15 | $33.15 | 1,933,000 | — | — |
| 2010-09-29 | $33.08 | $33.08 | 1,216,400 | — | — |
| 2010-09-28 | $32.03 | $32.03 | 761,000 | — | — |
| 2010-09-27 | $32.25 | $32.25 | 2,087,400 | — | — |
| 2010-09-24 | $32.36 | $32.36 | 1,042,000 | — | — |
| 2010-09-23 | $31.75 | $31.75 | 1,029,200 | — | — |
| 2010-09-22 | $31.86 | $31.86 | 1,403,800 | — | — |
| 2010-09-21 | $32.09 | $32.09 | 1,531,000 | — | — |
| 2010-09-20 | $32.01 | $32.01 | 1,613,500 | — | — |
| 2010-09-17 | $31.73 | $31.73 | 1,542,200 | — | — |
| 2010-09-16 | $31.04 | $31.04 | 1,350,900 | — | — |
| 2010-09-15 | $30.80 | $30.80 | 2,732,000 | — | — |
| 2010-09-14 | $29.65 | $29.65 | 1,238,300 | — | — |
| 2010-09-13 | $29.80 | $29.80 | 1,173,100 | — | — |
| 2010-09-10 | $29.31 | $29.31 | 1,497,800 | — | — |
| 2010-09-09 | $29.37 | $29.37 | 970,300 | — | — |
| 2010-09-08 | $29.49 | $29.49 | 666,400 | — | — |
| 2010-09-07 | $29.49 | $29.49 | 861,600 | — | — |
| 2010-09-03 | $30.26 | $30.26 | 996,000 | — | — |
| 2010-09-02 | $29.73 | $29.73 | 1,120,700 | — | — |
| 2010-09-01 | $28.73 | $28.73 | 1,342,400 | — | — |
| 2010-08-31 | $28.25 | $28.25 | 701,100 | — | — |
| 2010-08-30 | $28.69 | $28.69 | 717,100 | — | — |
| 2010-08-27 | $29.11 | $29.11 | 910,600 | — | — |
| 2010-08-26 | $28.90 | $28.90 | 1,013,300 | — | — |
| 2010-08-25 | $29.28 | $29.28 | 632,200 | — | — |
| 2010-08-24 | $29.20 | $29.20 | 1,514,500 | — | — |
| 2010-08-23 | $29.77 | $29.77 | 851,100 | — | — |
| 2010-08-20 | $29.95 | $29.95 | 399,900 | — | — |
| 2010-08-19 | $30.02 | $30.02 | 531,300 | — | — |
| 2010-08-18 | $30.39 | $30.39 | 662,300 | — | — |
| 2010-08-17 | $30.51 | $30.51 | 600,900 | — | — |
| 2010-08-16 | $30.20 | $30.20 | 565,900 | — | — |
| 2010-08-13 | $29.85 | $29.85 | 637,700 | — | — |
| 2010-08-12 | $30.07 | $30.07 | 604,200 | — | — |
| 2010-08-11 | $29.90 | $29.90 | 1,033,200 | — | — |
| 2010-08-10 | $30.47 | $30.47 | 1,056,300 | — | — |
| 2010-08-09 | $31.10 | $31.10 | 1,085,300 | — | — |
| 2010-08-06 | $30.81 | $30.81 | 554,700 | — | — |
| 2010-08-05 | $30.76 | $30.76 | 727,800 | — | — |
| 2010-08-04 | $30.96 | $30.96 | 2,003,000 | — | — |
| 2010-08-03 | $30.06 | $30.06 | 1,909,900 | — | — |
| 2010-08-02 | $29.87 | $29.87 | 4,238,700 | — | — |
| 2010-07-30 | $31.08 | $31.08 | 4,975,300 | — | — |
| 2010-07-29 | $31.95 | $31.95 | 3,216,400 | — | — |
| 2010-07-28 | $33.90 | $33.90 | 738,900 | — | — |
| 2010-07-27 | $34.43 | $34.43 | 960,300 | — | — |
| 2010-07-26 | $35.36 | $35.36 | 1,559,600 | — | — |
| 2010-07-23 | $34.50 | $34.50 | 590,500 | — | — |
| 2010-07-22 | $34.23 | $34.23 | 841,900 | — | — |
| 2010-07-21 | $33.81 | $33.81 | 827,600 | — | — |
| 2010-07-20 | $34.22 | $34.22 | 689,100 | — | — |
| 2010-07-19 | $34.08 | $34.08 | 597,100 | — | — |
| 2010-07-16 | $34.12 | $34.12 | 862,300 | — | — |
| 2010-07-15 | $34.95 | $34.95 | 715,600 | — | — |
| 2010-07-14 | $35.03 | $35.03 | 807,800 | — | — |
| 2010-07-13 | $35.60 | $35.60 | 545,600 | — | — |
| 2010-07-12 | $34.50 | $34.50 | 465,800 | — | — |
| 2010-07-09 | $34.82 | $34.82 | 420,100 | — | — |
| 2010-07-08 | $34.70 | $34.70 | 797,800 | — | — |
| 2010-07-07 | $34.33 | $34.33 | 488,500 | — | — |
| 2010-07-06 | $33.53 | $33.53 | 468,600 | — | — |
| 2010-07-02 | $33.43 | $33.43 | 376,600 | — | — |
| 2010-07-01 | $33.74 | $33.74 | 953,200 | — | — |
| 2010-06-30 | $34.21 | $34.21 | 968,900 | — | — |
| 2010-06-29 | $33.97 | $33.97 | 1,080,600 | — | — |
| 2010-06-28 | $35.00 | $35.00 | 488,100 | — | — |
| 2010-06-25 | $35.44 | $35.44 | 1,548,200 | — | — |
| 2010-06-24 | $34.62 | $34.62 | 1,031,500 | — | — |
| 2010-06-23 | $35.00 | $35.00 | 1,095,000 | — | — |
| 2010-06-22 | $35.51 | $35.51 | 1,236,600 | — | — |
| 2010-06-21 | $36.55 | $36.55 | 992,200 | — | — |
| 2010-06-18 | $36.85 | $36.85 | 1,626,400 | — | — |
| 2010-06-17 | $36.37 | $36.37 | 2,910,200 | — | — |
| 2010-06-16 | $35.55 | $35.55 | 1,377,700 | — | — |
| 2010-06-15 | $36.66 | $36.66 | 1,068,300 | — | — |
| 2010-06-14 | $35.81 | $35.81 | 1,052,100 | — | — |
| 2010-06-11 | $35.99 | $35.99 | 2,106,700 | — | — |
| 2010-06-10 | $35.10 | $35.10 | 3,348,700 | — | — |
| 2010-06-09 | $35.05 | $35.05 | 2,427,600 | — | — |
| 2010-06-08 | $33.70 | $33.70 | 2,966,600 | — | — |
| 2010-06-07 | $32.44 | $32.44 | 592,300 | — | — |
| 2010-06-04 | $32.96 | $32.96 | 964,900 | — | — |
| 2010-06-03 | $34.48 | $34.48 | 844,700 | — | — |
| 2010-06-02 | $33.98 | $33.98 | 1,164,500 | — | — |
| 2010-06-01 | $33.36 | $33.36 | 1,827,000 | — | — |
| 2010-05-28 | $33.54 | $33.54 | 1,204,400 | — | — |
| 2010-05-27 | $33.32 | $33.32 | 1,170,100 | — | — |
| 2010-05-26 | $31.94 | $31.94 | 2,714,000 | — | — |
| 2010-05-25 | $31.62 | $31.62 | 2,126,700 | — | — |
| 2010-05-24 | $31.68 | $31.68 | 1,700,700 | — | — |
| 2010-05-21 | $32.30 | $32.30 | 2,797,300 | — | — |
| 2010-05-20 | $31.99 | $31.99 | 2,561,500 | — | — |
| 2010-05-19 | $32.44 | $32.44 | 1,345,700 | — | — |
| 2010-05-18 | $32.39 | $32.39 | 1,592,900 | — | — |
| 2010-05-17 | $32.50 | $32.50 | 1,471,600 | — | — |
| 2010-05-14 | $31.90 | $31.90 | 1,341,800 | — | — |
| 2010-05-13 | $32.90 | $32.90 | 1,425,900 | — | — |
| 2010-05-12 | $32.65 | $32.65 | 2,868,000 | — | — |
| 2010-05-11 | $31.41 | $31.41 | 1,208,000 | — | — |
| 2010-05-10 | $31.01 | $31.01 | 1,530,200 | — | — |
| 2010-05-07 | $30.44 | $30.44 | 2,020,800 | — | — |
| 2010-05-06 | $31.01 | $31.01 | 2,213,800 | — | — |
| 2010-05-05 | $32.20 | $32.20 | 1,215,500 | — | — |
| 2010-05-04 | $32.33 | $32.33 | 2,031,700 | — | — |
| 2010-05-03 | $33.16 | $33.16 | 1,576,100 | — | — |
| 2010-04-30 | $33.48 | $33.48 | 1,318,900 | — | — |
| 2010-04-29 | $34.28 | $34.28 | 1,693,500 | — | — |
| 2010-04-28 | $34.19 | $34.19 | 2,576,300 | — | — |
| 2010-04-27 | $33.74 | $33.74 | 4,322,700 | — | — |
| 2010-04-26 | $33.55 | $33.55 | 9,979,700 | — | — |
| 2010-04-23 | $39.77 | $39.77 | 441,900 | — | — |
| 2010-04-22 | $39.81 | $39.81 | 386,900 | — | — |
| 2010-04-21 | $40.44 | $40.44 | 446,900 | — | — |
| 2010-04-20 | $40.47 | $40.47 | 222,900 | — | — |
| 2010-04-19 | $40.05 | $40.05 | 621,300 | — | — |
| 2010-04-16 | $40.52 | $40.52 | 522,700 | — | — |
| 2010-04-15 | $40.95 | $40.95 | 386,200 | — | — |
| 2010-04-14 | $40.52 | $40.52 | 319,200 | — | — |
| 2010-04-13 | $40.13 | $40.13 | 456,400 | — | — |
| 2010-04-12 | $40.15 | $40.15 | 947,200 | — | — |
| 2010-04-09 | $41.56 | $41.56 | 2,908,000 | — | — |
| 2010-04-08 | $39.49 | $39.49 | 531,000 | — | — |
| 2010-04-07 | $39.70 | $39.70 | 451,000 | — | — |
| 2010-04-06 | $40.11 | $40.11 | 455,200 | — | — |
| 2010-04-05 | $40.24 | $40.24 | 591,300 | — | — |
| 2010-04-01 | $40.04 | $40.04 | 479,700 | — | — |
| 2010-03-31 | $39.31 | $39.31 | 267,900 | — | — |
| 2010-03-30 | $39.57 | $39.57 | 340,500 | — | — |
| 2010-03-29 | $39.47 | $39.47 | 381,900 | — | — |
| 2010-03-26 | $39.20 | $39.20 | 351,800 | — | — |
| 2010-03-25 | $39.51 | $39.51 | 441,200 | — | — |
| 2010-03-24 | $39.43 | $39.43 | 642,400 | — | — |
| 2010-03-23 | $39.22 | $39.22 | 653,900 | — | — |
| 2010-03-22 | $38.79 | $38.79 | 584,200 | — | — |
| 2010-03-19 | $38.36 | $38.36 | 787,100 | — | — |
| 2010-03-18 | $38.15 | $38.15 | 670,400 | — | — |
| 2010-03-17 | $38.18 | $38.18 | 378,100 | — | — |
| 2010-03-16 | $38.23 | $38.23 | 407,600 | — | — |
| 2010-03-15 | $38.35 | $38.35 | 486,100 | — | — |
| 2010-03-12 | $38.87 | $38.87 | 821,700 | — | — |
| 2010-03-11 | $38.97 | $38.97 | 1,545,000 | — | — |
| 2010-03-10 | $37.58 | $37.58 | 975,900 | — | — |
| 2010-03-09 | $37.96 | $37.96 | 1,050,700 | — | — |
| 2010-03-08 | $38.78 | $38.78 | 403,200 | — | — |
| 2010-03-05 | $39.04 | $39.04 | 706,400 | — | — |
| 2010-03-04 | $38.85 | $38.85 | 557,200 | — | — |
| 2010-03-03 | $39.26 | $39.26 | 1,324,100 | — | — |
| 2010-03-02 | $38.49 | $38.49 | 502,400 | — | — |
| 2010-03-01 | $38.15 | $38.15 | 513,000 | — | — |
| 2010-02-26 | $37.92 | $37.92 | 505,800 | — | — |
| 2010-02-25 | $37.80 | $37.80 | 567,900 | — | — |
| 2010-02-24 | $37.73 | $37.73 | 1,028,200 | — | — |
| 2010-02-23 | $36.79 | $36.79 | 673,800 | — | — |
| 2010-02-22 | $37.11 | $37.11 | 488,000 | — | — |
| 2010-02-19 | $37.43 | $37.43 | 667,000 | — | — |
| 2010-02-18 | $37.60 | $37.60 | 518,900 | — | — |
| 2010-02-17 | $37.28 | $37.28 | 476,800 | — | — |
| 2010-02-16 | $36.96 | $36.96 | 731,200 | — | — |
| 2010-02-12 | $36.47 | $36.47 | 884,500 | — | — |
| 2010-02-11 | $36.13 | $36.13 | 620,100 | — | — |
| 2010-02-10 | $35.82 | $35.82 | 519,100 | — | — |
| 2010-02-09 | $36.16 | $36.16 | 1,559,200 | — | — |
| 2010-02-08 | $35.69 | $35.69 | 1,214,700 | — | — |
| 2010-02-05 | $35.65 | $35.65 | 826,600 | — | — |
| 2010-02-04 | $35.45 | $35.45 | 689,300 | — | — |
| 2010-02-03 | $36.84 | $36.84 | 743,700 | — | — |
| 2010-02-02 | $37.12 | $37.12 | 507,400 | — | — |
| 2010-02-01 | $36.37 | $36.37 | 403,500 | — | — |
| 2010-01-29 | $36.34 | $36.34 | 649,000 | — | — |
| 2010-01-28 | $36.48 | $36.48 | 950,500 | — | — |
| 2010-01-27 | $37.37 | $37.37 | 831,800 | — | — |
| 2010-01-26 | $36.82 | $36.82 | 576,500 | — | — |
| 2010-01-25 | $36.57 | $36.57 | 567,100 | — | — |
| 2010-01-22 | $36.46 | $36.46 | 559,000 | — | — |
| 2010-01-21 | $37.17 | $37.17 | 715,600 | — | — |
| 2010-01-20 | $37.32 | $37.32 | 835,400 | — | — |
| 2010-01-19 | $37.96 | $37.96 | 609,100 | — | — |
| 2010-01-15 | $37.40 | $37.40 | 569,100 | — | — |
| 2010-01-14 | $37.44 | $37.44 | 1,015,200 | — | — |
| 2010-01-13 | $38.21 | $38.21 | 2,602,200 | — | — |
| 2010-01-12 | $36.00 | $36.00 | 2,089,000 | — | — |
| 2010-01-11 | $34.74 | $34.74 | 686,500 | — | — |
| 2010-01-08 | $34.39 | $34.39 | 982,000 | — | — |
| 2010-01-07 | $34.62 | $34.62 | 1,077,300 | — | — |
| 2010-01-06 | $33.31 | $33.31 | 1,066,900 | — | — |
| 2010-01-05 | $33.76 | $33.76 | 553,200 | — | — |
| 2010-01-04 | $33.57 | $33.57 | 1,000,600 | — | — |