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
- 2004-06-23 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 | $33.00 | $33.00 | 8,038,800 | — | — |
| 2010-12-30 | $33.06 | $33.06 | 4,775,200 | — | — |
| 2010-12-29 | $33.24 | $33.24 | 5,374,800 | — | — |
| 2010-12-28 | $33.33 | $33.33 | 4,158,800 | — | — |
| 2010-12-27 | $33.50 | $33.50 | 6,361,600 | — | — |
| 2010-12-23 | $33.86 | $33.86 | 8,708,400 | — | — |
| 2010-12-22 | $33.88 | $33.88 | 10,308,400 | — | — |
| 2010-12-21 | $34.76 | $34.76 | 11,824,000 | — | — |
| 2010-12-20 | $33.55 | $33.55 | 10,931,200 | — | — |
| 2010-12-17 | $34.13 | $34.13 | 9,222,800 | — | — |
| 2010-12-16 | $34.38 | $34.38 | 8,933,600 | — | — |
| 2010-12-15 | $33.93 | $33.93 | 14,452,800 | — | — |
| 2010-12-14 | $34.08 | $34.08 | 22,624,000 | — | — |
| 2010-12-13 | $35.97 | $35.97 | 11,158,400 | — | — |
| 2010-12-10 | $37.15 | $37.15 | 9,740,800 | — | — |
| 2010-12-09 | $37.12 | $37.12 | 12,301,600 | — | — |
| 2010-12-08 | $37.65 | $37.65 | 16,046,400 | — | — |
| 2010-12-07 | $36.31 | $36.31 | 15,427,200 | — | — |
| 2010-12-06 | $36.31 | $36.31 | 10,564,000 | — | — |
| 2010-12-03 | $35.70 | $35.70 | 8,988,400 | — | — |
| 2010-12-02 | $35.76 | $35.76 | 12,354,800 | — | — |
| 2010-12-01 | $36.01 | $36.01 | 12,007,600 | — | — |
| 2010-11-30 | $34.81 | $34.81 | 23,892,800 | — | — |
| 2010-11-29 | $35.95 | $35.95 | 13,376,000 | — | — |
| 2010-11-26 | $36.46 | $36.46 | 6,282,400 | — | — |
| 2010-11-24 | $36.29 | $36.29 | 17,630,000 | — | — |
| 2010-11-23 | $35.63 | $35.63 | 25,506,800 | — | — |
| 2010-11-22 | $34.96 | $34.96 | 22,693,600 | — | — |
| 2010-11-19 | $34.19 | $34.19 | 63,398,800 | — | — |
| 2010-11-18 | $28.94 | $28.94 | 20,036,800 | — | — |
| 2010-11-17 | $27.54 | $27.54 | 9,602,000 | — | — |
| 2010-11-16 | $27.75 | $27.76 | 9,161,600 | — | — |
| 2010-11-15 | $28.41 | $28.41 | 8,118,000 | — | — |
| 2010-11-12 | $28.75 | $28.75 | 7,510,400 | — | — |
| 2010-11-11 | $29.18 | $29.18 | 9,027,200 | — | — |
| 2010-11-10 | $29.47 | $29.47 | 10,510,800 | — | — |
| 2010-11-09 | $28.69 | $28.69 | 9,503,200 | — | — |
| 2010-11-08 | $28.63 | $28.63 | 9,884,400 | — | — |
| 2010-11-05 | $28.29 | $28.29 | 8,197,600 | — | — |
| 2010-11-04 | $28.51 | $28.51 | 12,630,400 | — | — |
| 2010-11-03 | $29.11 | $29.11 | 8,425,600 | — | — |
| 2010-11-02 | $28.86 | $28.86 | 5,524,000 | — | — |
| 2010-11-01 | $28.44 | $28.44 | 7,495,200 | — | — |
| 2010-10-29 | $29.02 | $29.02 | 6,098,800 | — | — |
| 2010-10-28 | $28.75 | $28.75 | 6,473,600 | — | — |
| 2010-10-27 | $28.76 | $28.76 | 11,044,800 | — | — |
| 2010-10-26 | $27.97 | $27.97 | 8,191,600 | — | — |
| 2010-10-25 | $28.14 | $28.14 | 15,242,000 | — | — |
| 2010-10-22 | $26.99 | $26.98 | 6,678,400 | — | — |
| 2010-10-21 | $26.33 | $26.33 | 7,202,000 | — | — |
| 2010-10-20 | $26.11 | $26.11 | 7,460,800 | — | — |
| 2010-10-19 | $25.91 | $25.91 | 12,371,200 | — | — |
| 2010-10-18 | $26.41 | $26.41 | 13,386,400 | — | — |
| 2010-10-15 | $27.09 | $27.09 | 9,300,400 | — | — |
| 2010-10-14 | $26.84 | $26.84 | 10,725,600 | — | — |
| 2010-10-13 | $26.83 | $26.83 | 18,388,400 | — | — |
| 2010-10-12 | $26.37 | $26.37 | 25,572,000 | — | — |
| 2010-10-11 | $24.98 | $24.98 | 23,921,200 | — | — |
| 2010-10-08 | $26.47 | $26.47 | 14,123,600 | — | — |
| 2010-10-07 | $26.23 | $26.23 | 28,779,200 | — | — |
| 2010-10-06 | $26.24 | $26.24 | 64,562,800 | — | — |
| 2010-10-05 | $28.48 | $28.48 | 10,483,200 | — | — |
| 2010-10-04 | $28.02 | $28.02 | 9,086,400 | — | — |
| 2010-10-01 | $28.00 | $28.00 | 10,276,400 | — | — |
| 2010-09-30 | $27.95 | $27.95 | 13,821,600 | — | — |
| 2010-09-29 | $28.40 | $28.40 | 15,104,000 | — | — |
| 2010-09-28 | $28.69 | $28.69 | 12,415,200 | — | — |
| 2010-09-27 | $29.26 | $29.26 | 6,844,400 | — | — |
| 2010-09-24 | $29.83 | $29.84 | 10,028,000 | — | — |
| 2010-09-23 | $29.37 | $29.37 | 8,086,400 | — | — |
| 2010-09-22 | $29.67 | $29.67 | 10,432,800 | — | — |
| 2010-09-21 | $30.35 | $30.35 | 9,337,600 | — | — |
| 2010-09-20 | $30.79 | $30.78 | 16,048,000 | — | — |
| 2010-09-17 | $29.18 | $29.18 | 10,694,000 | — | — |
| 2010-09-16 | $29.23 | $29.23 | 8,204,000 | — | — |
| 2010-09-15 | $29.20 | $29.20 | 9,294,800 | — | — |
| 2010-09-14 | $29.45 | $29.45 | 11,873,600 | — | — |
| 2010-09-13 | $29.65 | $29.65 | 10,162,800 | — | — |
| 2010-09-10 | $29.36 | $29.35 | 9,489,600 | — | — |
| 2010-09-09 | $29.41 | $29.41 | 10,284,000 | — | — |
| 2010-09-08 | $29.95 | $29.95 | 8,782,000 | — | — |
| 2010-09-07 | $29.91 | $29.91 | 7,971,600 | — | — |
| 2010-09-03 | $29.91 | $29.91 | 16,477,200 | — | — |
| 2010-09-02 | $29.78 | $29.78 | 14,759,600 | — | — |
| 2010-09-01 | $29.10 | $29.10 | 20,854,800 | — | — |
| 2010-08-31 | $27.47 | $27.47 | 12,160,400 | — | — |
| 2010-08-30 | $27.29 | $27.29 | 8,872,800 | — | — |
| 2010-08-27 | $27.87 | $27.87 | 12,054,800 | — | — |
| 2010-08-26 | $27.46 | $27.46 | 13,586,400 | — | — |
| 2010-08-25 | $28.05 | $28.05 | 18,384,000 | — | — |
| 2010-08-24 | $28.32 | $28.32 | 27,593,200 | — | — |
| 2010-08-23 | $28.07 | $28.07 | 27,180,400 | — | — |
| 2010-08-20 | $28.19 | $28.19 | 42,439,200 | — | — |
| 2010-08-19 | $24.10 | $24.10 | 13,326,800 | — | — |
| 2010-08-18 | $24.83 | $24.83 | 7,196,000 | — | — |
| 2010-08-17 | $24.83 | $24.83 | 9,106,400 | — | — |
| 2010-08-16 | $24.16 | $24.16 | 7,285,200 | — | — |
| 2010-08-13 | $24.31 | $24.31 | 7,770,400 | — | — |
| 2010-08-12 | $24.24 | $24.24 | 10,554,000 | — | — |
| 2010-08-11 | $24.48 | $24.48 | 9,782,400 | — | — |
| 2010-08-10 | $25.41 | $25.41 | 7,448,000 | — | — |
| 2010-08-09 | $26.01 | $26.02 | 6,108,400 | — | — |
| 2010-08-06 | $25.58 | $25.58 | 5,499,600 | — | — |
| 2010-08-05 | $25.67 | $25.67 | 4,642,400 | — | — |
| 2010-08-04 | $25.89 | $25.89 | 5,920,000 | — | — |
| 2010-08-03 | $25.25 | $25.25 | 5,140,000 | — | — |
| 2010-08-02 | $25.48 | $25.48 | 6,564,400 | — | — |
| 2010-07-30 | $24.74 | $24.74 | 5,489,200 | — | — |
| 2010-07-29 | $24.45 | $24.45 | 6,449,600 | — | — |
| 2010-07-28 | $24.53 | $24.53 | 4,661,600 | — | — |
| 2010-07-27 | $24.70 | $24.70 | 6,792,000 | — | — |
| 2010-07-26 | $25.02 | $25.02 | 10,813,600 | — | — |
| 2010-07-23 | $24.94 | $24.94 | 12,543,200 | — | — |
| 2010-07-22 | $23.98 | $23.98 | 6,374,400 | — | — |
| 2010-07-21 | $23.04 | $23.04 | 5,971,600 | — | — |
| 2010-07-20 | $23.28 | $23.28 | 6,506,800 | — | — |
| 2010-07-19 | $23.16 | $23.16 | 7,998,400 | — | — |
| 2010-07-16 | $23.01 | $23.01 | 7,004,400 | — | — |
| 2010-07-15 | $24.00 | $24.00 | 6,092,400 | — | — |
| 2010-07-14 | $23.93 | $23.93 | 8,605,200 | — | — |
| 2010-07-13 | $23.41 | $23.41 | 6,200,400 | — | — |
| 2010-07-12 | $22.96 | $22.96 | 4,533,600 | — | — |
| 2010-07-09 | $22.95 | $22.94 | 4,437,200 | — | — |
| 2010-07-08 | $22.89 | $22.89 | 7,910,800 | — | — |
| 2010-07-07 | $22.84 | $22.84 | 11,062,000 | — | — |
| 2010-07-06 | $22.03 | $22.03 | 10,732,400 | — | — |
| 2010-07-02 | $21.78 | $21.78 | 9,820,800 | — | — |
| 2010-07-01 | $21.77 | $21.77 | 13,087,200 | — | — |
| 2010-06-30 | $21.46 | $21.46 | 15,501,600 | — | — |
| 2010-06-29 | $21.35 | $21.35 | 15,199,200 | — | — |
| 2010-06-28 | $22.82 | $22.82 | 6,393,200 | — | — |
| 2010-06-25 | $22.91 | $22.91 | 8,297,200 | — | — |
| 2010-06-24 | $22.76 | $22.76 | 11,480,400 | — | — |
| 2010-06-23 | $23.24 | $23.23 | 11,338,400 | — | — |
| 2010-06-22 | $22.98 | $22.97 | 13,329,600 | — | — |
| 2010-06-21 | $23.85 | $23.85 | 11,048,400 | — | — |
| 2010-06-18 | $23.93 | $23.93 | 10,055,600 | — | — |
| 2010-06-17 | $24.28 | $24.27 | 14,103,200 | — | — |
| 2010-06-16 | $23.58 | $23.58 | 10,197,200 | — | — |
| 2010-06-15 | $23.75 | $23.75 | 13,090,400 | — | — |
| 2010-06-14 | $23.38 | $23.38 | 15,007,600 | — | — |
| 2010-06-11 | $24.16 | $24.16 | 14,185,600 | — | — |
| 2010-06-10 | $23.11 | $23.10 | 9,740,000 | — | — |
| 2010-06-09 | $22.25 | $22.25 | 9,701,200 | — | — |
| 2010-06-08 | $22.00 | $22.00 | 14,485,600 | — | — |
| 2010-06-07 | $21.98 | $21.98 | 10,798,400 | — | — |
| 2010-06-04 | $22.41 | $22.41 | 25,813,600 | — | — |
| 2010-06-03 | $23.80 | $23.80 | 26,548,800 | — | — |
| 2010-06-02 | $22.11 | $22.11 | 7,461,600 | — | — |
| 2010-06-01 | $21.22 | $21.22 | 8,402,400 | — | — |
| 2010-05-28 | $21.63 | $21.63 | 9,415,600 | — | — |
| 2010-05-27 | $21.75 | $21.75 | 10,038,000 | — | — |
| 2010-05-26 | $20.94 | $20.94 | 12,684,800 | — | — |
| 2010-05-25 | $20.53 | $20.53 | 11,385,600 | — | — |
| 2010-05-24 | $20.55 | $20.55 | 9,276,000 | — | — |
| 2010-05-21 | $20.81 | $20.81 | 43,596,800 | — | — |
| 2010-05-20 | $19.76 | $19.76 | 17,455,600 | — | — |
| 2010-05-19 | $20.40 | $20.40 | 10,582,400 | — | — |
| 2010-05-18 | $21.04 | $21.04 | 7,692,800 | — | — |
| 2010-05-17 | $21.31 | $21.31 | 6,710,000 | — | — |
| 2010-05-14 | $21.18 | $21.18 | 7,905,200 | — | — |
| 2010-05-13 | $21.67 | $21.67 | 11,328,400 | — | — |
| 2010-05-12 | $22.10 | $22.10 | 9,828,400 | — | — |
| 2010-05-11 | $21.55 | $21.55 | 10,001,200 | — | — |
| 2010-05-10 | $21.37 | $21.37 | 11,520,800 | — | — |
| 2010-05-07 | $19.38 | $19.38 | 13,885,600 | — | — |
| 2010-05-06 | $20.23 | $20.23 | 16,295,200 | — | — |
| 2010-05-05 | $21.31 | $21.31 | 7,292,400 | — | — |
| 2010-05-04 | $21.65 | $21.65 | 9,104,800 | — | — |
| 2010-05-03 | $21.93 | $21.93 | 4,634,000 | — | — |
| 2010-04-30 | $21.40 | $21.40 | 4,456,800 | — | — |
| 2010-04-29 | $22.04 | $22.04 | 4,074,400 | — | — |
| 2010-04-28 | $21.54 | $21.54 | 5,870,800 | — | — |
| 2010-04-27 | $21.45 | $21.45 | 5,118,400 | — | — |
| 2010-04-26 | $22.12 | $22.12 | 3,881,600 | — | — |
| 2010-04-23 | $22.04 | $22.04 | 6,087,600 | — | — |
| 2010-04-22 | $22.17 | $22.17 | 10,038,800 | — | — |
| 2010-04-21 | $21.27 | $21.27 | 6,288,800 | — | — |
| 2010-04-20 | $21.12 | $21.12 | 4,295,200 | — | — |
| 2010-04-19 | $20.66 | $20.66 | 7,141,600 | — | — |
| 2010-04-16 | $20.87 | $20.87 | 9,941,200 | — | — |
| 2010-04-15 | $20.93 | $20.93 | 5,531,600 | — | — |
| 2010-04-14 | $20.97 | $20.97 | 8,835,600 | — | — |
| 2010-04-13 | $20.11 | $20.11 | 5,231,600 | — | — |
| 2010-04-12 | $20.13 | $20.13 | 9,838,000 | — | — |
| 2010-04-09 | $19.94 | $19.94 | 7,682,400 | — | — |
| 2010-04-08 | $19.49 | $19.49 | 6,352,800 | — | — |
| 2010-04-07 | $19.30 | $19.30 | 7,023,600 | — | — |
| 2010-04-06 | $19.71 | $19.71 | 9,928,800 | — | — |
| 2010-04-05 | $19.21 | $19.21 | 3,449,200 | — | — |
| 2010-04-01 | $18.89 | $18.89 | 4,212,800 | — | — |
| 2010-03-31 | $18.61 | $18.61 | 4,547,200 | — | — |
| 2010-03-30 | $18.85 | $18.85 | 7,784,000 | — | — |
| 2010-03-29 | $18.69 | $18.69 | 4,227,200 | — | — |
| 2010-03-26 | $18.74 | $18.74 | 4,206,400 | — | — |
| 2010-03-25 | $18.99 | $18.99 | 5,840,800 | — | — |
| 2010-03-24 | $19.04 | $19.04 | 4,733,600 | — | — |
| 2010-03-23 | $19.28 | $19.27 | 4,934,800 | — | — |
| 2010-03-22 | $19.38 | $19.38 | 6,491,600 | — | — |
| 2010-03-19 | $19.00 | $19.00 | 6,185,600 | — | — |
| 2010-03-18 | $19.23 | $19.23 | 5,493,600 | — | — |
| 2010-03-17 | $19.18 | $19.18 | 5,502,800 | — | — |
| 2010-03-16 | $19.17 | $19.17 | 7,889,200 | — | — |
| 2010-03-15 | $18.90 | $18.90 | 5,657,200 | — | — |
| 2010-03-12 | $18.93 | $18.93 | 4,140,400 | — | — |
| 2010-03-11 | $18.86 | $18.86 | 6,578,000 | — | — |
| 2010-03-10 | $18.80 | $18.80 | 8,216,000 | — | — |
| 2010-03-09 | $18.42 | $18.42 | 9,360,000 | — | — |
| 2010-03-08 | $18.24 | $18.24 | 5,848,800 | — | — |
| 2010-03-05 | $18.07 | $18.07 | 6,999,200 | — | — |
| 2010-03-04 | $17.72 | $17.72 | 5,519,200 | — | — |
| 2010-03-03 | $17.64 | $17.64 | 5,988,000 | — | — |
| 2010-03-02 | $17.96 | $17.96 | 8,080,800 | — | — |
| 2010-03-01 | $17.73 | $17.73 | 10,422,000 | — | — |
| 2010-02-26 | $16.99 | $16.99 | 10,079,600 | — | — |
| 2010-02-25 | $17.00 | $17.00 | 19,942,400 | — | — |
| 2010-02-24 | $17.36 | $17.36 | 10,460,400 | — | — |
| 2010-02-23 | $17.06 | $17.06 | 5,597,200 | — | — |
| 2010-02-22 | $17.26 | $17.26 | 5,123,600 | — | — |
| 2010-02-19 | $17.23 | $17.23 | 7,196,800 | — | — |
| 2010-02-18 | $17.11 | $17.11 | 8,361,600 | — | — |
| 2010-02-17 | $16.70 | $16.70 | 6,672,400 | — | — |
| 2010-02-16 | $16.55 | $16.55 | 5,511,200 | — | — |
| 2010-02-12 | $16.27 | $16.27 | 8,150,000 | — | — |
| 2010-02-11 | $16.49 | $16.49 | 6,448,800 | — | — |
| 2010-02-10 | $16.18 | $16.18 | 6,855,200 | — | — |
| 2010-02-09 | $16.17 | $16.17 | 9,099,200 | — | — |
| 2010-02-08 | $15.53 | $15.53 | 5,062,400 | — | — |
| 2010-02-05 | $15.52 | $15.52 | 12,440,800 | — | — |
| 2010-02-04 | $15.61 | $15.61 | 11,797,200 | — | — |
| 2010-02-03 | $16.41 | $16.40 | 4,725,600 | — | — |
| 2010-02-02 | $16.26 | $16.26 | 4,664,400 | — | — |
| 2010-02-01 | $16.30 | $16.29 | 5,632,000 | — | — |
| 2010-01-29 | $15.89 | $15.89 | 6,281,200 | — | — |
| 2010-01-28 | $16.04 | $16.04 | 5,684,400 | — | — |
| 2010-01-27 | $16.35 | $16.35 | 5,947,600 | — | — |
| 2010-01-26 | $16.35 | $16.35 | 10,367,200 | — | — |
| 2010-01-25 | $16.03 | $16.03 | 9,866,800 | — | — |
| 2010-01-22 | $16.14 | $16.14 | 8,788,800 | — | — |
| 2010-01-21 | $16.72 | $16.72 | 8,946,000 | — | — |
| 2010-01-20 | $17.14 | $17.14 | 7,260,000 | — | — |
| 2010-01-19 | $17.38 | $17.38 | 6,252,800 | — | — |
| 2010-01-15 | $17.16 | $17.16 | 8,564,800 | — | — |
| 2010-01-14 | $17.30 | $17.30 | 10,400,400 | — | — |
| 2010-01-13 | $17.13 | $17.12 | 20,649,600 | — | — |
| 2010-01-12 | $17.07 | $17.07 | 21,053,200 | — | — |
| 2010-01-11 | $18.41 | $18.41 | 6,399,200 | — | — |
| 2010-01-08 | $18.54 | $18.54 | 5,510,400 | — | — |
| 2010-01-07 | $18.51 | $18.51 | 4,840,000 | — | — |
| 2010-01-06 | $18.59 | $18.59 | 5,122,400 | — | — |
| 2010-01-05 | $18.63 | $18.63 | 7,942,400 | — | — |
| 2010-01-04 | $18.71 | $18.71 | 7,906,000 | — | — |