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
- 2002-10-16 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 | $37.50 | $37.50 | 663,500 | — | — |
| 2010-12-30 | $37.81 | $37.81 | 323,900 | — | — |
| 2010-12-29 | $37.78 | $37.78 | 552,300 | — | — |
| 2010-12-28 | $37.50 | $37.50 | 804,500 | — | — |
| 2010-12-27 | $37.55 | $37.55 | 341,100 | — | — |
| 2010-12-23 | $37.51 | $37.51 | 471,200 | — | — |
| 2010-12-22 | $37.50 | $37.50 | 1,147,900 | — | — |
| 2010-12-21 | $37.59 | $37.59 | 571,600 | — | — |
| 2010-12-20 | $37.28 | $37.28 | 830,800 | — | — |
| 2010-12-17 | $37.78 | $37.78 | 1,972,000 | — | — |
| 2010-12-16 | $36.90 | $36.90 | 655,100 | — | — |
| 2010-12-15 | $36.35 | $36.35 | 988,500 | — | — |
| 2010-12-14 | $36.61 | $36.61 | 1,100,200 | — | — |
| 2010-12-13 | $36.11 | $36.11 | 1,097,700 | — | — |
| 2010-12-10 | $36.29 | $36.29 | 1,274,200 | — | — |
| 2010-12-09 | $35.89 | $35.89 | 1,140,200 | — | — |
| 2010-12-08 | $35.79 | $35.79 | 915,200 | — | — |
| 2010-12-07 | $35.76 | $35.76 | 1,410,200 | — | — |
| 2010-12-06 | $35.53 | $35.53 | 681,900 | — | — |
| 2010-12-03 | $35.95 | $35.95 | 714,200 | — | — |
| 2010-12-02 | $35.88 | $35.88 | 1,435,600 | — | — |
| 2010-12-01 | $35.40 | $35.40 | 1,856,200 | — | — |
| 2010-11-30 | $34.21 | $34.21 | 3,036,600 | — | — |
| 2010-11-29 | $34.38 | $34.38 | 1,115,100 | — | — |
| 2010-11-26 | $34.73 | $34.73 | 412,700 | — | — |
| 2010-11-24 | $34.96 | $34.96 | 1,160,900 | — | — |
| 2010-11-23 | $34.33 | $34.33 | 1,155,000 | — | — |
| 2010-11-22 | $34.48 | $34.48 | 1,525,600 | — | — |
| 2010-11-19 | $34.09 | $34.09 | 1,879,000 | — | — |
| 2010-11-18 | $33.39 | $33.39 | 1,769,500 | — | — |
| 2010-11-17 | $33.33 | $33.33 | 2,239,400 | — | — |
| 2010-11-16 | $33.51 | $33.51 | 8,493,800 | — | — |
| 2010-11-15 | $29.92 | $29.92 | 1,566,700 | — | — |
| 2010-11-12 | $29.43 | $29.43 | 1,817,500 | — | — |
| 2010-11-11 | $30.91 | $30.91 | 1,611,100 | — | — |
| 2010-11-10 | $30.90 | $30.90 | 1,397,300 | — | — |
| 2010-11-09 | $30.90 | $30.90 | 1,531,200 | — | — |
| 2010-11-08 | $31.03 | $31.03 | 2,204,800 | — | — |
| 2010-11-05 | $29.75 | $29.75 | 1,552,900 | — | — |
| 2010-11-04 | $29.70 | $29.70 | 1,897,300 | — | — |
| 2010-11-03 | $29.61 | $29.61 | 950,300 | — | — |
| 2010-11-02 | $29.54 | $29.54 | 750,300 | — | — |
| 2010-11-01 | $28.99 | $28.99 | 836,000 | — | — |
| 2010-10-29 | $28.82 | $28.82 | 661,600 | — | — |
| 2010-10-28 | $28.66 | $28.66 | 729,600 | — | — |
| 2010-10-27 | $28.79 | $28.79 | 1,154,100 | — | — |
| 2010-10-26 | $29.26 | $29.26 | 676,100 | — | — |
| 2010-10-25 | $29.23 | $29.23 | 914,900 | — | — |
| 2010-10-22 | $29.10 | $29.10 | 889,400 | — | — |
| 2010-10-21 | $28.95 | $28.95 | 746,800 | — | — |
| 2010-10-20 | $28.95 | $28.95 | 737,500 | — | — |
| 2010-10-19 | $28.79 | $28.79 | 900,300 | — | — |
| 2010-10-18 | $29.34 | $29.34 | 527,400 | — | — |
| 2010-10-15 | $29.48 | $29.48 | 530,100 | — | — |
| 2010-10-14 | $29.13 | $29.13 | 1,068,300 | — | — |
| 2010-10-13 | $29.15 | $29.15 | 827,200 | — | — |
| 2010-10-12 | $29.08 | $29.08 | 1,156,800 | — | — |
| 2010-10-11 | $29.08 | $29.08 | 431,800 | — | — |
| 2010-10-08 | $28.85 | $28.85 | 930,400 | — | — |
| 2010-10-07 | $28.74 | $28.74 | 811,600 | — | — |
| 2010-10-06 | $28.65 | $28.65 | 1,131,200 | — | — |
| 2010-10-05 | $28.51 | $28.51 | 1,204,400 | — | — |
| 2010-10-04 | $27.85 | $27.85 | 900,600 | — | — |
| 2010-10-01 | $28.35 | $28.35 | 913,600 | — | — |
| 2010-09-30 | $28.04 | $28.04 | 758,400 | — | — |
| 2010-09-29 | $28.09 | $28.09 | 834,200 | — | — |
| 2010-09-28 | $28.21 | $28.21 | 845,400 | — | — |
| 2010-09-27 | $28.03 | $28.03 | 642,100 | — | — |
| 2010-09-24 | $28.35 | $28.35 | 682,600 | — | — |
| 2010-09-23 | $27.39 | $27.39 | 1,247,600 | — | — |
| 2010-09-22 | $27.23 | $27.23 | 958,800 | — | — |
| 2010-09-21 | $27.85 | $27.85 | 853,100 | — | — |
| 2010-09-20 | $27.94 | $27.94 | 745,300 | — | — |
| 2010-09-17 | $27.30 | $27.30 | 1,330,900 | — | — |
| 2010-09-16 | $27.32 | $27.32 | 799,300 | — | — |
| 2010-09-15 | $27.09 | $27.09 | 711,200 | — | — |
| 2010-09-14 | $27.13 | $27.13 | 1,280,800 | — | — |
| 2010-09-13 | $26.50 | $26.50 | 871,500 | — | — |
| 2010-09-10 | $25.76 | $25.76 | 513,900 | — | — |
| 2010-09-09 | $25.74 | $25.74 | 631,300 | — | — |
| 2010-09-08 | $25.76 | $25.76 | 972,500 | — | — |
| 2010-09-07 | $25.92 | $25.92 | 578,000 | — | — |
| 2010-09-03 | $26.31 | $26.31 | 725,600 | — | — |
| 2010-09-02 | $25.98 | $25.98 | 1,044,000 | — | — |
| 2010-09-01 | $25.12 | $25.12 | 1,527,200 | — | — |
| 2010-08-31 | $24.47 | $24.47 | 1,778,200 | — | — |
| 2010-08-30 | $24.87 | $24.87 | 1,331,600 | — | — |
| 2010-08-27 | $25.22 | $25.22 | 1,632,800 | — | — |
| 2010-08-26 | $25.01 | $25.01 | 1,472,100 | — | — |
| 2010-08-25 | $25.43 | $25.43 | 2,705,700 | — | — |
| 2010-08-24 | $25.07 | $25.07 | 1,910,800 | — | — |
| 2010-08-23 | $25.80 | $25.80 | 2,465,800 | — | — |
| 2010-08-20 | $26.47 | $26.47 | 1,913,000 | — | — |
| 2010-08-19 | $26.57 | $26.57 | 3,805,700 | — | — |
| 2010-08-18 | $27.32 | $27.32 | 1,958,700 | — | — |
| 2010-08-17 | $26.94 | $26.94 | 1,853,300 | — | — |
| 2010-08-16 | $26.84 | $26.84 | 1,602,000 | — | — |
| 2010-08-13 | $27.24 | $27.24 | 1,486,100 | — | — |
| 2010-08-12 | $27.14 | $27.14 | 2,331,400 | — | — |
| 2010-08-11 | $27.39 | $27.39 | 2,071,200 | — | — |
| 2010-08-10 | $27.66 | $27.66 | 1,623,400 | — | — |
| 2010-08-09 | $27.87 | $27.87 | 1,930,700 | — | — |
| 2010-08-06 | $27.98 | $27.98 | 2,173,800 | — | — |
| 2010-08-05 | $27.48 | $27.48 | 1,413,800 | — | — |
| 2010-08-04 | $27.27 | $27.27 | 1,282,500 | — | — |
| 2010-08-03 | $26.69 | $26.69 | 1,207,400 | — | — |
| 2010-08-02 | $27.16 | $27.16 | 2,580,700 | — | — |
| 2010-07-30 | $26.31 | $26.31 | 967,700 | — | — |
| 2010-07-29 | $26.49 | $26.49 | 1,118,800 | — | — |
| 2010-07-28 | $26.69 | $26.69 | 993,200 | — | — |
| 2010-07-27 | $27.17 | $27.17 | 2,394,300 | — | — |
| 2010-07-26 | $26.69 | $26.69 | 1,441,800 | — | — |
| 2010-07-23 | $25.39 | $25.39 | 1,441,400 | — | — |
| 2010-07-22 | $24.96 | $24.96 | 1,167,800 | — | — |
| 2010-07-21 | $24.50 | $24.50 | 1,048,300 | — | — |
| 2010-07-20 | $25.18 | $25.18 | 1,654,700 | — | — |
| 2010-07-19 | $24.53 | $24.53 | 1,849,100 | — | — |
| 2010-07-16 | $24.72 | $24.72 | 2,902,200 | — | — |
| 2010-07-15 | $25.30 | $25.30 | 834,900 | — | — |
| 2010-07-14 | $25.24 | $25.24 | 1,566,500 | — | — |
| 2010-07-13 | $25.51 | $25.51 | 1,747,700 | — | — |
| 2010-07-12 | $25.12 | $25.12 | 1,563,400 | — | — |
| 2010-07-09 | $25.78 | $25.78 | 966,500 | — | — |
| 2010-07-08 | $25.72 | $25.72 | 1,270,500 | — | — |
| 2010-07-07 | $25.41 | $25.41 | 2,067,200 | — | — |
| 2010-07-06 | $24.43 | $24.43 | 1,327,200 | — | — |
| 2010-07-02 | $24.39 | $24.39 | 973,700 | — | — |
| 2010-07-01 | $24.92 | $24.92 | 1,527,500 | — | — |
| 2010-06-30 | $24.89 | $24.89 | 966,700 | — | — |
| 2010-06-29 | $25.18 | $25.18 | 934,200 | — | — |
| 2010-06-28 | $26.27 | $26.27 | 825,100 | — | — |
| 2010-06-25 | $26.37 | $26.37 | 922,500 | — | — |
| 2010-06-24 | $25.97 | $25.97 | 2,226,900 | — | — |
| 2010-06-23 | $26.68 | $26.68 | 1,245,400 | — | — |
| 2010-06-22 | $26.73 | $26.73 | 1,591,800 | — | — |
| 2010-06-21 | $27.91 | $27.91 | 979,300 | — | — |
| 2010-06-18 | $28.41 | $28.41 | 1,448,600 | — | — |
| 2010-06-17 | $28.40 | $28.40 | 524,400 | — | — |
| 2010-06-16 | $28.89 | $28.89 | 979,500 | — | — |
| 2010-06-15 | $29.22 | $29.22 | 2,285,100 | — | — |
| 2010-06-14 | $28.76 | $28.76 | 2,385,400 | — | — |
| 2010-06-11 | $27.77 | $27.77 | 1,152,500 | — | — |
| 2010-06-10 | $27.84 | $27.84 | 1,698,800 | — | — |
| 2010-06-09 | $26.94 | $26.94 | 1,940,000 | — | — |
| 2010-06-08 | $26.25 | $26.25 | 2,114,200 | — | — |
| 2010-06-07 | $26.59 | $26.59 | 1,102,800 | — | — |
| 2010-06-04 | $27.62 | $27.62 | 1,317,000 | — | — |
| 2010-06-03 | $29.22 | $29.22 | 1,995,500 | — | — |
| 2010-06-02 | $27.99 | $27.99 | 1,538,400 | — | — |
| 2010-06-01 | $27.84 | $27.84 | 1,319,400 | — | — |
| 2010-05-28 | $28.51 | $28.51 | 1,619,400 | — | — |
| 2010-05-27 | $28.67 | $28.67 | 1,159,500 | — | — |
| 2010-05-26 | $27.55 | $27.55 | 1,639,000 | — | — |
| 2010-05-25 | $27.67 | $27.67 | 1,766,800 | — | — |
| 2010-05-24 | $27.24 | $27.24 | 1,588,100 | — | — |
| 2010-05-21 | $27.56 | $27.56 | 2,708,600 | — | — |
| 2010-05-20 | $26.74 | $26.74 | 2,660,700 | — | — |
| 2010-05-19 | $27.31 | $27.31 | 4,663,100 | — | — |
| 2010-05-18 | $27.50 | $27.50 | 9,609,000 | — | — |
| 2010-05-17 | $28.48 | $28.48 | 3,314,000 | — | — |
| 2010-05-14 | $28.14 | $28.14 | 2,415,400 | — | — |
| 2010-05-13 | $28.61 | $28.61 | 2,396,200 | — | — |
| 2010-05-12 | $29.57 | $29.57 | 2,132,900 | — | — |
| 2010-05-11 | $29.09 | $29.09 | 1,265,000 | — | — |
| 2010-05-10 | $28.36 | $28.36 | 1,941,100 | — | — |
| 2010-05-07 | $26.59 | $26.59 | 3,648,000 | — | — |
| 2010-05-06 | $27.68 | $27.68 | 2,289,000 | — | — |
| 2010-05-05 | $28.99 | $28.99 | 1,055,400 | — | — |
| 2010-05-04 | $29.28 | $29.28 | 1,115,200 | — | — |
| 2010-05-03 | $29.72 | $29.72 | 1,019,300 | — | — |
| 2010-04-30 | $29.11 | $29.11 | 1,446,500 | — | — |
| 2010-04-29 | $30.14 | $30.14 | 1,461,600 | — | — |
| 2010-04-28 | $28.87 | $28.87 | 954,400 | — | — |
| 2010-04-27 | $29.05 | $29.05 | 1,874,400 | — | — |
| 2010-04-26 | $30.21 | $30.21 | 1,402,300 | — | — |
| 2010-04-23 | $30.78 | $30.78 | 2,033,500 | — | — |
| 2010-04-22 | $29.52 | $29.52 | 1,411,100 | — | — |
| 2010-04-21 | $28.72 | $28.72 | 870,300 | — | — |
| 2010-04-20 | $28.24 | $28.24 | 1,137,600 | — | — |
| 2010-04-19 | $28.19 | $28.19 | 1,287,800 | — | — |
| 2010-04-16 | $28.86 | $28.86 | 1,712,400 | — | — |
| 2010-04-15 | $28.79 | $28.79 | 646,100 | — | — |
| 2010-04-14 | $28.65 | $28.65 | 880,000 | — | — |
| 2010-04-13 | $27.92 | $27.92 | 1,159,700 | — | — |
| 2010-04-12 | $27.95 | $27.95 | 1,813,500 | — | — |
| 2010-04-09 | $27.76 | $27.76 | 1,464,500 | — | — |
| 2010-04-08 | $26.93 | $26.93 | 1,166,200 | — | — |
| 2010-04-07 | $26.82 | $26.82 | 937,400 | — | — |
| 2010-04-06 | $27.14 | $27.14 | 699,400 | — | — |
| 2010-04-05 | $26.89 | $26.89 | 687,200 | — | — |
| 2010-04-01 | $26.30 | $26.30 | 1,161,300 | — | — |
| 2010-03-31 | $26.11 | $26.11 | 1,000,000 | — | — |
| 2010-03-30 | $26.43 | $26.43 | 723,300 | — | — |
| 2010-03-29 | $26.56 | $26.56 | 1,228,700 | — | — |
| 2010-03-26 | $26.65 | $26.65 | 837,300 | — | — |
| 2010-03-25 | $26.60 | $26.60 | 870,600 | — | — |
| 2010-03-24 | $26.59 | $26.59 | 1,096,800 | — | — |
| 2010-03-23 | $26.99 | $26.99 | 1,509,300 | — | — |
| 2010-03-22 | $26.91 | $26.91 | 1,418,400 | — | — |
| 2010-03-19 | $26.00 | $26.00 | 1,768,700 | — | — |
| 2010-03-18 | $26.50 | $26.50 | 798,100 | — | — |
| 2010-03-17 | $26.63 | $26.63 | 1,458,300 | — | — |
| 2010-03-16 | $26.55 | $26.55 | 2,249,800 | — | — |
| 2010-03-15 | $26.03 | $26.03 | 1,265,200 | — | — |
| 2010-03-12 | $26.00 | $26.00 | 1,138,400 | — | — |
| 2010-03-11 | $25.60 | $25.60 | 2,030,200 | — | — |
| 2010-03-10 | $25.89 | $25.89 | 2,383,200 | — | — |
| 2010-03-09 | $25.45 | $25.45 | 3,292,600 | — | — |
| 2010-03-08 | $25.62 | $25.62 | 2,981,800 | — | — |
| 2010-03-05 | $25.19 | $25.19 | 3,517,700 | — | — |
| 2010-03-04 | $24.36 | $24.36 | 1,731,900 | — | — |
| 2010-03-03 | $24.12 | $24.12 | 1,493,300 | — | — |
| 2010-03-02 | $24.23 | $24.23 | 1,330,300 | — | — |
| 2010-03-01 | $24.72 | $24.72 | 1,100,500 | — | — |
| 2010-02-26 | $24.33 | $24.33 | 1,032,000 | — | — |
| 2010-02-25 | $24.33 | $24.33 | 1,056,800 | — | — |
| 2010-02-24 | $24.39 | $24.39 | 813,700 | — | — |
| 2010-02-23 | $23.84 | $23.84 | 1,132,300 | — | — |
| 2010-02-22 | $23.88 | $23.88 | 1,106,700 | — | — |
| 2010-02-19 | $24.29 | $24.29 | 727,800 | — | — |
| 2010-02-18 | $24.10 | $24.10 | 894,800 | — | — |
| 2010-02-17 | $24.31 | $24.31 | 1,130,800 | — | — |
| 2010-02-16 | $23.46 | $23.46 | 947,900 | — | — |
| 2010-02-12 | $23.62 | $23.62 | 991,300 | — | — |
| 2010-02-11 | $23.15 | $23.15 | 624,900 | — | — |
| 2010-02-10 | $22.77 | $22.77 | 1,038,800 | — | — |
| 2010-02-09 | $22.96 | $22.96 | 2,053,600 | — | — |
| 2010-02-08 | $22.78 | $22.78 | 1,331,300 | — | — |
| 2010-02-05 | $22.55 | $22.55 | 1,345,200 | — | — |
| 2010-02-04 | $22.46 | $22.46 | 1,668,900 | — | — |
| 2010-02-03 | $23.06 | $23.06 | 2,557,700 | — | — |
| 2010-02-02 | $22.77 | $22.77 | 1,509,800 | — | — |
| 2010-02-01 | $22.71 | $22.71 | 1,073,000 | — | — |
| 2010-01-29 | $22.37 | $22.37 | 1,319,600 | — | — |
| 2010-01-28 | $22.78 | $22.78 | 908,700 | — | — |
| 2010-01-27 | $23.41 | $23.41 | 4,602,700 | — | — |
| 2010-01-26 | $23.45 | $23.45 | 908,900 | — | — |
| 2010-01-25 | $23.36 | $23.36 | 1,265,600 | — | — |
| 2010-01-22 | $22.91 | $22.91 | 1,641,500 | — | — |
| 2010-01-21 | $23.24 | $23.24 | 1,128,600 | — | — |
| 2010-01-20 | $23.62 | $23.62 | 807,800 | — | — |
| 2010-01-19 | $24.05 | $24.05 | 1,052,400 | — | — |
| 2010-01-15 | $23.54 | $23.54 | 1,011,900 | — | — |
| 2010-01-14 | $23.99 | $23.99 | 1,302,400 | — | — |
| 2010-01-13 | $24.48 | $24.48 | 1,016,000 | — | — |
| 2010-01-12 | $24.39 | $24.39 | 1,446,400 | — | — |
| 2010-01-11 | $25.07 | $25.07 | 1,408,100 | — | — |
| 2010-01-08 | $25.70 | $25.70 | 1,206,500 | — | — |
| 2010-01-07 | $26.05 | $26.05 | 1,645,400 | — | — |
| 2010-01-06 | $25.06 | $25.06 | 1,172,200 | — | — |
| 2010-01-05 | $25.31 | $25.31 | 1,815,900 | — | — |
| 2010-01-04 | $25.00 | $25.00 | 1,100,500 | — | — |