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
- 2000-06-09 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 | $30.88 | $30.88 | 784,564 | — | — |
| 2010-12-30 | $31.05 | $31.05 | 954,569 | — | — |
| 2010-12-29 | $30.44 | $30.44 | 801,141 | — | — |
| 2010-12-28 | $29.72 | $29.72 | 917,301 | — | — |
| 2010-12-27 | $30.02 | $30.02 | 605,242 | — | — |
| 2010-12-23 | $30.57 | $30.57 | 672,155 | — | — |
| 2010-12-22 | $30.69 | $30.69 | 870,958 | — | — |
| 2010-12-21 | $30.52 | $30.52 | 1,135,464 | — | — |
| 2010-12-20 | $30.13 | $30.13 | 1,732,115 | — | — |
| 2010-12-17 | $30.32 | $30.32 | 4,651,119 | — | — |
| 2010-12-16 | $31.36 | $31.36 | 3,030,445 | — | — |
| 2010-12-15 | $29.91 | $29.91 | 2,495,988 | — | — |
| 2010-12-14 | $29.08 | $29.08 | 2,341,471 | — | — |
| 2010-12-13 | $28.60 | $28.60 | 6,521,174 | — | — |
| 2010-12-10 | $29.66 | $29.66 | 23,103,740 | — | — |
| 2010-12-09 | $26.15 | $26.15 | 1,470,634 | — | — |
| 2010-12-08 | $26.24 | $26.24 | 1,368,026 | — | — |
| 2010-12-07 | $26.39 | $26.39 | 906,532 | — | — |
| 2010-12-06 | $26.36 | $26.36 | 1,107,997 | — | — |
| 2010-12-03 | $26.58 | $26.58 | 1,333,662 | — | — |
| 2010-12-02 | $26.47 | $26.47 | 1,240,129 | — | — |
| 2010-12-01 | $26.28 | $26.28 | 1,132,197 | — | — |
| 2010-11-30 | $26.33 | $26.33 | 967,637 | — | — |
| 2010-11-29 | $26.78 | $26.78 | 645,051 | — | — |
| 2010-11-26 | $26.63 | $26.63 | 354,409 | — | — |
| 2010-11-24 | $26.97 | $26.97 | 686,312 | — | — |
| 2010-11-23 | $26.61 | $26.61 | 1,098,922 | — | — |
| 2010-11-22 | $26.92 | $26.92 | 1,220,527 | — | — |
| 2010-11-19 | $26.96 | $26.96 | 832,722 | — | — |
| 2010-11-18 | $26.79 | $26.79 | 1,145,023 | — | — |
| 2010-11-17 | $26.23 | $26.23 | 1,331,121 | — | — |
| 2010-11-16 | $26.45 | $26.45 | 1,885,180 | — | — |
| 2010-11-15 | $27.17 | $27.17 | 1,204,313 | — | — |
| 2010-11-12 | $27.18 | $27.18 | 1,294,458 | — | — |
| 2010-11-11 | $27.58 | $27.58 | 1,537,668 | — | — |
| 2010-11-10 | $27.52 | $27.52 | 1,666,775 | — | — |
| 2010-11-09 | $26.55 | $26.55 | 1,601,314 | — | — |
| 2010-11-08 | $26.90 | $26.90 | 1,325,797 | — | — |
| 2010-11-05 | $26.65 | $26.65 | 1,750,023 | — | — |
| 2010-11-04 | $26.02 | $26.02 | 1,912,526 | — | — |
| 2010-11-03 | $25.12 | $25.12 | 1,493,140 | — | — |
| 2010-11-02 | $25.31 | $25.31 | 1,484,065 | — | — |
| 2010-11-01 | $24.70 | $24.70 | 1,774,344 | — | — |
| 2010-10-29 | $24.86 | $24.86 | 3,650,933 | — | — |
| 2010-10-28 | $24.21 | $24.21 | 4,454,615 | — | — |
| 2010-10-27 | $25.07 | $25.07 | 1,304,501 | — | — |
| 2010-10-26 | $25.44 | $25.44 | 2,095,115 | — | — |
| 2010-10-25 | $25.22 | $25.22 | 1,259,610 | — | — |
| 2010-10-22 | $25.45 | $25.45 | 1,212,057 | — | — |
| 2010-10-21 | $25.31 | $25.31 | 1,787,654 | — | — |
| 2010-10-20 | $25.33 | $25.33 | 2,378,134 | — | — |
| 2010-10-19 | $25.27 | $25.27 | 1,908,170 | — | — |
| 2010-10-18 | $26.60 | $26.60 | 765,930 | — | — |
| 2010-10-15 | $26.34 | $26.34 | 948,035 | — | — |
| 2010-10-14 | $26.30 | $26.30 | 1,002,727 | — | — |
| 2010-10-13 | $26.77 | $26.77 | 1,292,764 | — | — |
| 2010-10-12 | $26.88 | $26.88 | 1,309,099 | — | — |
| 2010-10-11 | $26.95 | $26.95 | 1,011,560 | — | — |
| 2010-10-08 | $26.74 | $26.74 | 1,412,917 | — | — |
| 2010-10-07 | $26.39 | $26.39 | 1,669,679 | — | — |
| 2010-10-06 | $26.21 | $26.21 | 2,334,453 | — | — |
| 2010-10-05 | $26.04 | $26.04 | 1,613,535 | — | — |
| 2010-10-04 | $25.24 | $25.24 | 1,574,331 | — | — |
| 2010-10-01 | $25.28 | $25.28 | 1,622,973 | — | — |
| 2010-09-30 | $25.60 | $25.60 | 2,258,707 | — | — |
| 2010-09-29 | $25.76 | $25.76 | 2,377,650 | — | — |
| 2010-09-28 | $25.19 | $25.19 | 2,050,224 | — | — |
| 2010-09-27 | $25.53 | $25.53 | 1,884,696 | — | — |
| 2010-09-24 | $25.13 | $25.13 | 1,876,952 | — | — |
| 2010-09-23 | $25.20 | $25.20 | 1,713,118 | — | — |
| 2010-09-22 | $25.53 | $25.53 | 1,776,764 | — | — |
| 2010-09-21 | $25.84 | $25.84 | 2,663,089 | — | — |
| 2010-09-20 | $26.21 | $26.21 | 3,259,377 | — | — |
| 2010-09-17 | $25.46 | $25.46 | 2,204,620 | — | — |
| 2010-09-16 | $25.42 | $25.42 | 2,383,821 | — | — |
| 2010-09-15 | $25.42 | $25.42 | 4,122,349 | — | — |
| 2010-09-14 | $24.74 | $24.74 | 1,804,594 | — | — |
| 2010-09-13 | $24.60 | $24.60 | 1,814,879 | — | — |
| 2010-09-10 | $24.74 | $24.74 | 1,843,556 | — | — |
| 2010-09-09 | $24.58 | $24.58 | 3,776,894 | — | — |
| 2010-09-08 | $23.40 | $23.40 | 1,412,675 | — | — |
| 2010-09-07 | $23.40 | $23.40 | 1,818,267 | — | — |
| 2010-09-03 | $23.74 | $23.74 | 1,970,364 | — | — |
| 2010-09-02 | $23.06 | $23.06 | 1,755,105 | — | — |
| 2010-09-01 | $22.38 | $22.38 | 2,461,382 | — | — |
| 2010-08-31 | $21.55 | $21.55 | 3,717,967 | — | — |
| 2010-08-30 | $21.71 | $21.71 | 1,402,027 | — | — |
| 2010-08-27 | $22.26 | $22.26 | 2,239,952 | — | — |
| 2010-08-26 | $22.10 | $22.10 | 1,251,866 | — | — |
| 2010-08-25 | $22.83 | $22.83 | 946,220 | — | — |
| 2010-08-24 | $22.58 | $22.58 | 1,811,612 | — | — |
| 2010-08-23 | $23.40 | $23.40 | 1,340,680 | — | — |
| 2010-08-20 | $23.87 | $23.87 | 1,331,000 | — | — |
| 2010-08-19 | $24.02 | $24.02 | 1,556,181 | — | — |
| 2010-08-18 | $24.98 | $24.98 | 1,102,189 | — | — |
| 2010-08-17 | $24.98 | $24.98 | 1,147,927 | — | — |
| 2010-08-16 | $24.79 | $24.79 | 1,004,179 | — | — |
| 2010-08-13 | $24.93 | $24.93 | 1,067,583 | — | — |
| 2010-08-12 | $25.41 | $25.41 | 1,258,158 | — | — |
| 2010-08-11 | $25.96 | $25.96 | 1,490,357 | — | — |
| 2010-08-10 | $27.57 | $27.57 | 1,088,395 | — | — |
| 2010-08-09 | $27.83 | $27.83 | 696,113 | — | — |
| 2010-08-06 | $27.42 | $27.42 | 1,492,535 | — | — |
| 2010-08-05 | $27.57 | $27.57 | 1,562,957 | — | — |
| 2010-08-04 | $27.89 | $27.89 | 3,611,487 | — | — |
| 2010-08-03 | $25.91 | $25.91 | 1,435,060 | — | — |
| 2010-08-02 | $25.93 | $25.93 | 2,816,275 | — | — |
| 2010-07-30 | $26.80 | $26.80 | 3,852,398 | — | — |
| 2010-07-29 | $24.88 | $24.88 | 2,783,968 | — | — |
| 2010-07-28 | $25.45 | $25.45 | 1,688,434 | — | — |
| 2010-07-27 | $26.18 | $26.18 | 1,581,228 | — | — |
| 2010-07-26 | $25.99 | $25.99 | 1,731,147 | — | — |
| 2010-07-23 | $25.11 | $25.11 | 1,871,870 | — | — |
| 2010-07-22 | $24.73 | $24.73 | 2,402,455 | — | — |
| 2010-07-21 | $24.83 | $24.83 | 2,356,596 | — | — |
| 2010-07-20 | $26.12 | $26.12 | 1,253,197 | — | — |
| 2010-07-19 | $26.33 | $26.33 | 821,227 | — | — |
| 2010-07-16 | $26.91 | $26.91 | 1,230,086 | — | — |
| 2010-07-15 | $27.77 | $27.77 | 968,726 | — | — |
| 2010-07-14 | $27.36 | $27.36 | 1,383,151 | — | — |
| 2010-07-13 | $27.05 | $27.05 | 959,046 | — | — |
| 2010-07-12 | $26.65 | $26.65 | 984,940 | — | — |
| 2010-07-09 | $27.04 | $27.04 | 1,052,942 | — | — |
| 2010-07-08 | $27.28 | $27.28 | 1,455,630 | — | — |
| 2010-07-07 | $27.04 | $27.04 | 1,960,200 | — | — |
| 2010-07-06 | $26.62 | $26.62 | 2,004,970 | — | — |
| 2010-07-02 | $26.00 | $26.00 | 1,612,083 | — | — |
| 2010-07-01 | $26.26 | $26.26 | 3,023,790 | — | — |
| 2010-06-30 | $27.94 | $27.94 | 2,471,425 | — | — |
| 2010-06-29 | $27.75 | $27.75 | 3,263,491 | — | — |
| 2010-06-28 | $28.12 | $28.12 | 1,597,200 | — | — |
| 2010-06-25 | $28.31 | $28.31 | 2,293,555 | — | — |
| 2010-06-24 | $27.74 | $27.74 | 1,662,177 | — | — |
| 2010-06-23 | $28.69 | $28.69 | 2,409,715 | — | — |
| 2010-06-22 | $28.02 | $28.02 | 3,461,326 | — | — |
| 2010-06-21 | $28.69 | $28.69 | 3,718,814 | — | — |
| 2010-06-18 | $30.36 | $30.36 | 1,802,900 | — | — |
| 2010-06-17 | $30.88 | $30.88 | 1,557,028 | — | — |
| 2010-06-16 | $31.57 | $31.57 | 922,625 | — | — |
| 2010-06-15 | $31.93 | $31.93 | 1,084,160 | — | — |
| 2010-06-14 | $31.14 | $31.14 | 1,322,893 | — | — |
| 2010-06-11 | $31.12 | $31.12 | 1,438,811 | — | — |
| 2010-06-10 | $31.02 | $31.02 | 1,616,923 | — | — |
| 2010-06-09 | $30.34 | $30.34 | 2,396,889 | — | — |
| 2010-06-08 | $30.63 | $30.63 | 1,929,224 | — | — |
| 2010-06-07 | $31.34 | $31.34 | 1,028,984 | — | — |
| 2010-06-04 | $31.87 | $31.87 | 1,753,895 | — | — |
| 2010-06-03 | $33.70 | $33.70 | 1,764,301 | — | — |
| 2010-06-02 | $33.05 | $33.05 | 2,062,324 | — | — |
| 2010-06-01 | $31.51 | $31.51 | 1,818,146 | — | — |
| 2010-05-28 | $32.21 | $32.21 | 1,878,646 | — | — |
| 2010-05-27 | $33.05 | $33.05 | 1,899,942 | — | — |
| 2010-05-26 | $31.78 | $31.78 | 3,095,664 | — | — |
| 2010-05-25 | $31.10 | $31.10 | 1,843,556 | — | — |
| 2010-05-24 | $31.87 | $31.87 | 1,580,502 | — | — |
| 2010-05-21 | $31.55 | $31.55 | 2,029,412 | — | — |
| 2010-05-20 | $31.31 | $31.31 | 1,879,493 | — | — |
| 2010-05-19 | $32.98 | $32.98 | 1,701,986 | — | — |
| 2010-05-18 | $32.78 | $32.78 | 1,581,470 | — | — |
| 2010-05-17 | $33.42 | $33.42 | 2,734,842 | — | — |
| 2010-05-14 | $33.46 | $33.46 | 2,253,625 | — | — |
| 2010-05-13 | $33.45 | $33.45 | 1,565,619 | — | — |
| 2010-05-12 | $33.79 | $33.79 | 1,999,525 | — | — |
| 2010-05-11 | $33.12 | $33.12 | 2,150,775 | — | — |
| 2010-05-10 | $33.55 | $33.55 | 1,559,206 | — | — |
| 2010-05-07 | $31.56 | $31.56 | 2,879,195 | — | — |
| 2010-05-06 | $32.53 | $32.53 | 2,893,231 | — | — |
| 2010-05-05 | $33.50 | $33.50 | 1,921,238 | — | — |
| 2010-05-04 | $33.55 | $33.55 | 2,261,248 | — | — |
| 2010-05-03 | $34.52 | $34.52 | 1,260,094 | — | — |
| 2010-04-30 | $33.77 | $33.77 | 2,021,789 | — | — |
| 2010-04-29 | $34.31 | $34.31 | 1,676,092 | — | — |
| 2010-04-28 | $33.26 | $33.26 | 1,562,957 | — | — |
| 2010-04-27 | $33.15 | $33.15 | 2,666,235 | — | — |
| 2010-04-26 | $33.24 | $33.24 | 2,915,011 | — | — |
| 2010-04-23 | $34.03 | $34.03 | 4,140,015 | — | — |
| 2010-04-22 | $33.83 | $33.83 | 3,954,643 | — | — |
| 2010-04-21 | $33.74 | $33.74 | 4,294,290 | — | — |
| 2010-04-20 | $34.21 | $34.21 | 4,644,343 | — | — |
| 2010-04-19 | $32.94 | $32.94 | 1,887,842 | — | — |
| 2010-04-16 | $32.36 | $32.36 | 2,119,315 | — | — |
| 2010-04-15 | $32.50 | $32.50 | 2,339,656 | — | — |
| 2010-04-14 | $32.48 | $32.48 | 2,693,702 | — | — |
| 2010-04-13 | $32.73 | $32.73 | 1,541,177 | — | — |
| 2010-04-12 | $32.69 | $32.69 | 1,214,114 | — | — |
| 2010-04-09 | $32.26 | $32.26 | 1,615,713 | — | — |
| 2010-04-08 | $31.98 | $31.98 | 1,322,167 | — | — |
| 2010-04-07 | $31.60 | $31.60 | 855,228 | — | — |
| 2010-04-06 | $31.69 | $31.69 | 769,318 | — | — |
| 2010-04-05 | $31.51 | $31.51 | 749,958 | — | — |
| 2010-04-01 | $31.69 | $31.69 | 1,831,698 | — | — |
| 2010-03-31 | $30.52 | $30.52 | 1,339,591 | — | — |
| 2010-03-30 | $30.79 | $30.79 | 1,186,405 | — | — |
| 2010-03-29 | $31.18 | $31.18 | 1,558,964 | — | — |
| 2010-03-26 | $31.18 | $31.18 | 1,032,493 | — | — |
| 2010-03-25 | $31.12 | $31.12 | 2,094,147 | — | — |
| 2010-03-24 | $31.40 | $31.40 | 2,940,784 | — | — |
| 2010-03-23 | $32.86 | $32.86 | 2,052,523 | — | — |
| 2010-03-22 | $33.48 | $33.48 | 4,437,070 | — | — |
| 2010-03-19 | $31.54 | $31.54 | 2,297,911 | — | — |
| 2010-03-18 | $31.07 | $31.07 | 2,070,310 | — | — |
| 2010-03-17 | $31.26 | $31.26 | 1,764,301 | — | — |
| 2010-03-16 | $31.62 | $31.62 | 1,730,179 | — | — |
| 2010-03-15 | $31.18 | $31.18 | 2,898,071 | — | — |
| 2010-03-12 | $29.60 | $29.60 | 1,576,751 | — | — |
| 2010-03-11 | $29.75 | $29.75 | 1,844,403 | — | — |
| 2010-03-10 | $29.33 | $29.33 | 2,184,776 | — | — |
| 2010-03-09 | $29.55 | $29.55 | 1,521,333 | — | — |
| 2010-03-08 | $30.77 | $30.77 | 2,052,765 | — | — |
| 2010-03-05 | $30.64 | $30.64 | 847,847 | — | — |
| 2010-03-04 | $30.27 | $30.27 | 1,625,272 | — | — |
| 2010-03-03 | $29.64 | $29.64 | 1,157,002 | — | — |
| 2010-03-02 | $29.83 | $29.83 | 1,958,990 | — | — |
| 2010-03-01 | $29.31 | $29.31 | 1,798,544 | — | — |
| 2010-02-26 | $28.32 | $28.32 | 2,235,475 | — | — |
| 2010-02-25 | $27.67 | $27.67 | 2,492,600 | — | — |
| 2010-02-24 | $28.02 | $28.02 | 1,217,502 | — | — |
| 2010-02-23 | $28.70 | $28.70 | 1,374,076 | — | — |
| 2010-02-22 | $29.75 | $29.75 | 1,209,274 | — | — |
| 2010-02-19 | $30.40 | $30.40 | 1,879,614 | — | — |
| 2010-02-18 | $30.01 | $30.01 | 4,649,304 | — | — |
| 2010-02-17 | $28.74 | $28.74 | 1,880,340 | — | — |
| 2010-02-16 | $28.65 | $28.65 | 1,469,666 | — | — |
| 2010-02-12 | $28.17 | $28.17 | 1,312,245 | — | — |
| 2010-02-11 | $27.61 | $27.61 | 1,268,685 | — | — |
| 2010-02-10 | $27.00 | $27.00 | 1,153,251 | — | — |
| 2010-02-09 | $27.00 | $27.00 | 1,600,709 | — | — |
| 2010-02-08 | $26.18 | $26.18 | 1,681,779 | — | — |
| 2010-02-05 | $26.27 | $26.27 | 3,119,380 | — | — |
| 2010-02-04 | $26.84 | $26.84 | 2,100,439 | — | — |
| 2010-02-03 | $28.25 | $28.25 | 925,408 | — | — |
| 2010-02-02 | $28.59 | $28.59 | 2,131,778 | — | — |
| 2010-02-01 | $27.09 | $27.09 | 1,408,440 | — | — |
| 2010-01-29 | $26.96 | $26.96 | 1,656,127 | — | — |
| 2010-01-28 | $27.31 | $27.31 | 1,611,478 | — | — |
| 2010-01-27 | $27.60 | $27.60 | 1,931,281 | — | — |
| 2010-01-26 | $28.03 | $28.03 | 2,219,261 | — | — |
| 2010-01-25 | $27.03 | $27.03 | 1,054,878 | — | — |
| 2010-01-22 | $27.02 | $27.02 | 2,463,076 | — | — |
| 2010-01-21 | $27.67 | $27.67 | 3,047,385 | — | — |
| 2010-01-20 | $28.85 | $28.85 | 4,480,630 | — | — |
| 2010-01-19 | $30.83 | $30.83 | 4,793,415 | — | — |
| 2010-01-15 | $31.68 | $31.68 | 2,005,333 | — | — |
| 2010-01-14 | $32.97 | $32.97 | 2,014,892 | — | — |
| 2010-01-13 | $32.26 | $32.26 | 2,986,401 | — | — |
| 2010-01-12 | $30.07 | $30.07 | 1,260,215 | — | — |
| 2010-01-11 | $31.04 | $31.04 | 1,560,174 | — | — |
| 2010-01-08 | $31.49 | $31.49 | 1,855,656 | — | — |
| 2010-01-07 | $30.26 | $30.26 | 2,277,704 | — | — |
| 2010-01-06 | $29.75 | $29.75 | 1,211,694 | — | — |
| 2010-01-05 | $29.86 | $29.86 | 1,172,732 | — | — |
| 2010-01-04 | $29.82 | $29.82 | 1,205,281 | — | — |