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
- 1995-10-31 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 | $34.74 | $34.74 | 809,400 | — | — |
| 2010-12-30 | $34.90 | $34.90 | 1,061,000 | — | — |
| 2010-12-29 | $34.52 | $34.52 | 1,204,200 | — | — |
| 2010-12-28 | $34.74 | $34.74 | 975,800 | — | — |
| 2010-12-27 | $34.76 | $34.76 | 623,000 | — | — |
| 2010-12-23 | $34.71 | $34.71 | 544,200 | — | — |
| 2010-12-22 | $35.03 | $35.03 | 1,317,800 | — | — |
| 2010-12-21 | $34.67 | $34.67 | 1,878,600 | — | — |
| 2010-12-20 | $34.57 | $34.57 | 1,334,200 | — | — |
| 2010-12-17 | $35.01 | $35.01 | 2,463,400 | — | — |
| 2010-12-16 | $34.86 | $34.86 | 3,123,200 | — | — |
| 2010-12-15 | $35.37 | $35.37 | 1,589,800 | — | — |
| 2010-12-14 | $35.65 | $35.65 | 1,265,000 | — | — |
| 2010-12-13 | $35.36 | $35.36 | 2,003,000 | — | — |
| 2010-12-10 | $35.66 | $35.66 | 2,215,400 | — | — |
| 2010-12-09 | $35.80 | $35.80 | 1,712,200 | — | — |
| 2010-12-08 | $35.85 | $35.85 | 1,872,600 | — | — |
| 2010-12-07 | $36.11 | $36.11 | 2,067,600 | — | — |
| 2010-12-06 | $36.70 | $36.70 | 778,600 | — | — |
| 2010-12-03 | $37.04 | $37.04 | 1,486,200 | — | — |
| 2010-12-02 | $37.06 | $37.06 | 1,522,400 | — | — |
| 2010-12-01 | $37.02 | $37.02 | 1,105,800 | — | — |
| 2010-11-30 | $36.35 | $36.35 | 1,589,000 | — | — |
| 2010-11-29 | $36.14 | $36.14 | 943,800 | — | — |
| 2010-11-26 | $36.22 | $36.22 | 427,600 | — | — |
| 2010-11-24 | $36.47 | $36.47 | 1,893,400 | — | — |
| 2010-11-23 | $36.17 | $36.17 | 1,143,400 | — | — |
| 2010-11-22 | $36.64 | $36.64 | 2,512,800 | — | — |
| 2010-11-19 | $36.55 | $36.55 | 1,538,400 | — | — |
| 2010-11-18 | $36.16 | $36.16 | 2,010,600 | — | — |
| 2010-11-17 | $35.68 | $35.68 | 3,177,200 | — | — |
| 2010-11-16 | $35.63 | $35.63 | 2,351,400 | — | — |
| 2010-11-15 | $36.01 | $36.01 | 1,665,600 | — | — |
| 2010-11-12 | $36.45 | $36.45 | 1,600,600 | — | — |
| 2010-11-11 | $36.81 | $36.81 | 1,626,800 | — | — |
| 2010-11-10 | $36.04 | $36.04 | 1,817,400 | — | — |
| 2010-11-09 | $36.05 | $36.05 | 1,718,000 | — | — |
| 2010-11-08 | $36.01 | $36.01 | 1,153,400 | — | — |
| 2010-11-05 | $35.88 | $35.88 | 2,939,000 | — | — |
| 2010-11-04 | $36.17 | $36.17 | 2,388,000 | — | — |
| 2010-11-03 | $36.03 | $36.03 | 1,476,600 | — | — |
| 2010-11-02 | $36.70 | $36.70 | 1,604,200 | — | — |
| 2010-11-01 | $36.33 | $36.33 | 1,557,400 | — | — |
| 2010-10-29 | $35.88 | $35.88 | 1,312,000 | — | — |
| 2010-10-28 | $35.58 | $35.58 | 1,190,400 | — | — |
| 2010-10-27 | $35.41 | $35.41 | 1,608,200 | — | — |
| 2010-10-26 | $35.65 | $35.65 | 1,471,000 | — | — |
| 2010-10-25 | $35.88 | $35.88 | 1,198,200 | — | — |
| 2010-10-22 | $35.83 | $35.83 | 1,598,000 | — | — |
| 2010-10-21 | $35.96 | $35.96 | 2,204,400 | — | — |
| 2010-10-20 | $36.13 | $36.13 | 2,019,200 | — | — |
| 2010-10-19 | $35.62 | $35.62 | 1,815,400 | — | — |
| 2010-10-18 | $36.22 | $36.22 | 2,712,400 | — | — |
| 2010-10-15 | $36.15 | $36.15 | 1,731,000 | — | — |
| 2010-10-14 | $35.82 | $35.82 | 1,737,400 | — | — |
| 2010-10-13 | $35.41 | $35.41 | 2,657,200 | — | — |
| 2010-10-12 | $35.42 | $35.42 | 2,778,400 | — | — |
| 2010-10-11 | $35.97 | $35.97 | 2,069,000 | — | — |
| 2010-10-08 | $36.07 | $36.07 | 2,263,600 | — | — |
| 2010-10-07 | $35.81 | $35.81 | 3,964,800 | — | — |
| 2010-10-06 | $34.76 | $34.76 | 2,315,400 | — | — |
| 2010-10-05 | $34.61 | $34.61 | 2,813,800 | — | — |
| 2010-10-04 | $34.12 | $34.12 | 1,810,800 | — | — |
| 2010-10-01 | $34.44 | $34.44 | 2,566,400 | — | — |
| 2010-09-30 | $34.51 | $34.51 | 2,581,200 | — | — |
| 2010-09-29 | $34.47 | $34.47 | 4,090,400 | — | — |
| 2010-09-28 | $34.24 | $34.24 | 2,274,200 | — | — |
| 2010-09-27 | $33.69 | $33.69 | 1,726,600 | — | — |
| 2010-09-24 | $33.81 | $33.81 | 2,474,600 | — | — |
| 2010-09-23 | $33.15 | $33.15 | 2,198,800 | — | — |
| 2010-09-22 | $33.04 | $33.04 | 1,412,200 | — | — |
| 2010-09-21 | $33.27 | $33.27 | 2,550,200 | — | — |
| 2010-09-20 | $32.99 | $32.99 | 1,048,200 | — | — |
| 2010-09-17 | $32.47 | $32.47 | 1,528,600 | — | — |
| 2010-09-16 | $32.36 | $32.36 | 1,551,000 | — | — |
| 2010-09-15 | $32.63 | $32.63 | 2,555,200 | — | — |
| 2010-09-14 | $31.60 | $31.60 | 3,421,600 | — | — |
| 2010-09-13 | $32.29 | $32.29 | 1,419,600 | — | — |
| 2010-09-10 | $32.52 | $32.52 | 786,200 | — | — |
| 2010-09-09 | $32.45 | $32.45 | 1,305,600 | — | — |
| 2010-09-08 | $32.32 | $32.32 | 1,144,000 | — | — |
| 2010-09-07 | $32.26 | $32.26 | 1,756,800 | — | — |
| 2010-09-03 | $32.15 | $32.15 | 1,935,000 | — | — |
| 2010-09-02 | $32.00 | $32.00 | 2,544,000 | — | — |
| 2010-09-01 | $31.94 | $31.94 | 3,146,200 | — | — |
| 2010-08-31 | $32.31 | $32.31 | 2,495,800 | — | — |
| 2010-08-30 | $32.62 | $32.62 | 1,590,600 | — | — |
| 2010-08-27 | $32.72 | $32.72 | 1,860,000 | — | — |
| 2010-08-26 | $32.05 | $32.05 | 1,708,000 | — | — |
| 2010-08-25 | $32.38 | $32.38 | 2,140,800 | — | — |
| 2010-08-24 | $32.10 | $32.10 | 2,494,800 | — | — |
| 2010-08-23 | $32.08 | $32.08 | 981,400 | — | — |
| 2010-08-20 | $31.91 | $31.91 | 1,027,000 | — | — |
| 2010-08-19 | $31.83 | $31.83 | 1,418,400 | — | — |
| 2010-08-18 | $32.31 | $32.31 | 1,408,600 | — | — |
| 2010-08-17 | $32.38 | $32.38 | 1,610,400 | — | — |
| 2010-08-16 | $32.15 | $32.15 | 1,355,800 | — | — |
| 2010-08-13 | $32.04 | $32.04 | 1,305,800 | — | — |
| 2010-08-12 | $31.90 | $31.90 | 1,636,800 | — | — |
| 2010-08-11 | $31.53 | $31.52 | 2,469,000 | — | — |
| 2010-08-10 | $31.83 | $31.83 | 1,799,400 | — | — |
| 2010-08-09 | $31.81 | $31.81 | 1,645,800 | — | — |
| 2010-08-06 | $31.81 | $31.81 | 2,025,400 | — | — |
| 2010-08-05 | $31.59 | $31.59 | 3,276,200 | — | — |
| 2010-08-04 | $30.81 | $30.81 | 2,297,000 | — | — |
| 2010-08-03 | $30.55 | $30.55 | 7,352,200 | — | — |
| 2010-08-02 | $28.95 | $28.95 | 3,078,200 | — | — |
| 2010-07-30 | $28.66 | $28.66 | 5,186,800 | — | — |
| 2010-07-29 | $29.27 | $29.27 | 2,229,200 | — | — |
| 2010-07-28 | $29.64 | $29.64 | 3,331,800 | — | — |
| 2010-07-27 | $30.26 | $30.26 | 5,370,800 | — | — |
| 2010-07-26 | $30.43 | $30.43 | 4,422,400 | — | — |
| 2010-07-23 | $28.42 | $28.42 | 5,729,000 | — | — |
| 2010-07-22 | $29.00 | $29.00 | 2,987,000 | — | — |
| 2010-07-21 | $29.20 | $29.20 | 2,580,200 | — | — |
| 2010-07-20 | $30.03 | $30.03 | 1,435,000 | — | — |
| 2010-07-19 | $29.90 | $29.90 | 1,306,400 | — | — |
| 2010-07-16 | $30.00 | $30.00 | 2,019,400 | — | — |
| 2010-07-15 | $30.62 | $30.62 | 2,759,200 | — | — |
| 2010-07-14 | $30.67 | $30.67 | 1,793,200 | — | — |
| 2010-07-13 | $30.76 | $30.76 | 2,485,200 | — | — |
| 2010-07-12 | $30.25 | $30.25 | 1,272,000 | — | — |
| 2010-07-09 | $30.07 | $30.07 | 2,002,400 | — | — |
| 2010-07-08 | $29.99 | $29.99 | 3,629,400 | — | — |
| 2010-07-07 | $30.38 | $30.38 | 3,085,600 | — | — |
| 2010-07-06 | $30.20 | $30.20 | 6,207,400 | — | — |
| 2010-07-02 | $30.55 | $30.55 | 1,589,800 | — | — |
| 2010-07-01 | $30.86 | $30.86 | 2,075,400 | — | — |
| 2010-06-30 | $31.22 | $31.22 | 2,106,400 | — | — |
| 2010-06-29 | $31.37 | $31.37 | 1,722,000 | — | — |
| 2010-06-28 | $31.87 | $31.87 | 1,185,000 | — | — |
| 2010-06-25 | $31.66 | $31.66 | 2,309,800 | — | — |
| 2010-06-24 | $31.38 | $31.38 | 1,283,000 | — | — |
| 2010-06-23 | $31.62 | $31.62 | 1,542,400 | — | — |
| 2010-06-22 | $31.81 | $31.81 | 1,315,000 | — | — |
| 2010-06-21 | $32.46 | $32.46 | 2,163,200 | — | — |
| 2010-06-18 | $33.31 | $33.31 | 2,699,000 | — | — |
| 2010-06-17 | $33.29 | $33.29 | 1,727,200 | — | — |
| 2010-06-16 | $32.90 | $32.90 | 2,391,200 | — | — |
| 2010-06-15 | $32.80 | $32.80 | 2,069,600 | — | — |
| 2010-06-14 | $32.60 | $32.60 | 1,886,200 | — | — |
| 2010-06-11 | $32.36 | $32.36 | 1,773,400 | — | — |
| 2010-06-10 | $31.93 | $31.93 | 1,534,800 | — | — |
| 2010-06-09 | $31.17 | $31.17 | 2,274,800 | — | — |
| 2010-06-08 | $31.34 | $31.34 | 2,878,800 | — | — |
| 2010-06-07 | $31.32 | $31.32 | 2,305,800 | — | — |
| 2010-06-04 | $31.48 | $31.48 | 2,599,600 | — | — |
| 2010-06-03 | $32.69 | $32.69 | 3,628,200 | — | — |
| 2010-06-02 | $32.39 | $32.39 | 4,009,000 | — | — |
| 2010-06-01 | $31.50 | $31.50 | 3,508,600 | — | — |
| 2010-05-28 | $31.72 | $31.72 | 3,763,400 | — | — |
| 2010-05-27 | $31.58 | $31.58 | 3,069,800 | — | — |
| 2010-05-26 | $30.28 | $30.28 | 1,927,600 | — | — |
| 2010-05-25 | $30.45 | $30.45 | 3,642,600 | — | — |
| 2010-05-24 | $30.22 | $30.22 | 4,141,000 | — | — |
| 2010-05-21 | $30.64 | $30.64 | 3,342,400 | — | — |
| 2010-05-20 | $30.67 | $30.67 | 2,469,600 | — | — |
| 2010-05-19 | $31.85 | $31.85 | 1,873,000 | — | — |
| 2010-05-18 | $31.73 | $31.73 | 1,520,600 | — | — |
| 2010-05-17 | $31.87 | $31.87 | 1,557,200 | — | — |
| 2010-05-14 | $31.53 | $31.52 | 1,344,400 | — | — |
| 2010-05-13 | $31.77 | $31.77 | 1,045,000 | — | — |
| 2010-05-12 | $31.85 | $31.85 | 1,734,000 | — | — |
| 2010-05-11 | $31.83 | $31.83 | 1,869,800 | — | — |
| 2010-05-10 | $32.01 | $32.01 | 4,442,000 | — | — |
| 2010-05-07 | $30.58 | $30.58 | 3,070,800 | — | — |
| 2010-05-06 | $31.29 | $31.29 | 3,181,200 | — | — |
| 2010-05-05 | $31.81 | $31.81 | 2,228,000 | — | — |
| 2010-05-04 | $31.55 | $31.55 | 1,848,800 | — | — |
| 2010-05-03 | $31.65 | $31.64 | 2,226,600 | — | — |
| 2010-04-30 | $31.22 | $31.22 | 2,984,000 | — | — |
| 2010-04-29 | $31.98 | $31.98 | 2,257,800 | — | — |
| 2010-04-28 | $31.77 | $31.77 | 6,453,800 | — | — |
| 2010-04-27 | $32.20 | $32.20 | 2,221,600 | — | — |
| 2010-04-26 | $32.43 | $32.43 | 1,049,000 | — | — |
| 2010-04-23 | $32.42 | $32.42 | 1,671,400 | — | — |
| 2010-04-22 | $32.33 | $32.33 | 1,740,000 | — | — |
| 2010-04-21 | $32.74 | $32.74 | 1,228,000 | — | — |
| 2010-04-20 | $32.81 | $32.81 | 1,468,800 | — | — |
| 2010-04-19 | $32.49 | $32.49 | 1,706,000 | — | — |
| 2010-04-16 | $32.25 | $32.25 | 1,273,000 | — | — |
| 2010-04-15 | $32.38 | $32.38 | 1,257,600 | — | — |
| 2010-04-14 | $32.61 | $32.61 | 1,982,800 | — | — |
| 2010-04-13 | $33.12 | $33.12 | 1,691,400 | — | — |
| 2010-04-12 | $32.83 | $32.83 | 1,770,400 | — | — |
| 2010-04-09 | $33.03 | $33.03 | 2,613,400 | — | — |
| 2010-04-08 | $32.26 | $32.26 | 1,080,200 | — | — |
| 2010-04-07 | $32.31 | $32.31 | 1,544,800 | — | — |
| 2010-04-06 | $31.99 | $31.99 | 1,199,800 | — | — |
| 2010-04-05 | $31.99 | $31.99 | 1,224,800 | — | — |
| 2010-04-01 | $31.82 | $31.82 | 993,600 | — | — |
| 2010-03-31 | $31.70 | $31.70 | 1,238,000 | — | — |
| 2010-03-30 | $31.71 | $31.71 | 746,000 | — | — |
| 2010-03-29 | $31.55 | $31.55 | 889,000 | — | — |
| 2010-03-26 | $31.31 | $31.31 | 984,600 | — | — |
| 2010-03-25 | $31.48 | $31.48 | 962,400 | — | — |
| 2010-03-24 | $31.61 | $31.61 | 898,600 | — | — |
| 2010-03-23 | $31.91 | $31.91 | 1,307,600 | — | — |
| 2010-03-22 | $32.10 | $32.10 | 1,202,400 | — | — |
| 2010-03-19 | $31.68 | $31.68 | 1,446,600 | — | — |
| 2010-03-18 | $31.84 | $31.84 | 1,151,800 | — | — |
| 2010-03-17 | $31.70 | $31.70 | 1,968,200 | — | — |
| 2010-03-16 | $31.33 | $31.33 | 876,000 | — | — |
| 2010-03-15 | $31.29 | $31.29 | 1,130,200 | — | — |
| 2010-03-12 | $31.18 | $31.18 | 1,238,200 | — | — |
| 2010-03-11 | $31.37 | $31.37 | 2,435,400 | — | — |
| 2010-03-10 | $30.45 | $30.45 | 4,661,800 | — | — |
| 2010-03-09 | $31.25 | $31.25 | 2,356,400 | — | — |
| 2010-03-08 | $31.28 | $31.28 | 3,432,200 | — | — |
| 2010-03-05 | $32.08 | $32.08 | 1,567,400 | — | — |
| 2010-03-04 | $31.76 | $31.76 | 1,528,200 | — | — |
| 2010-03-03 | $31.51 | $31.51 | 1,741,200 | — | — |
| 2010-03-02 | $31.77 | $31.77 | 1,914,200 | — | — |
| 2010-03-01 | $31.55 | $31.55 | 3,258,200 | — | — |
| 2010-02-26 | $30.81 | $30.81 | 1,257,000 | — | — |
| 2010-02-25 | $30.75 | $30.75 | 1,985,000 | — | — |
| 2010-02-24 | $30.83 | $30.83 | 2,432,200 | — | — |
| 2010-02-23 | $30.56 | $30.56 | 1,559,200 | — | — |
| 2010-02-22 | $30.80 | $30.80 | 679,400 | — | — |
| 2010-02-19 | $30.81 | $30.81 | 1,661,000 | — | — |
| 2010-02-18 | $30.59 | $30.59 | 1,570,800 | — | — |
| 2010-02-17 | $30.17 | $30.17 | 2,615,800 | — | — |
| 2010-02-16 | $29.75 | $29.75 | 1,623,000 | — | — |
| 2010-02-12 | $29.49 | $29.49 | 2,302,200 | — | — |
| 2010-02-11 | $30.00 | $30.00 | 3,061,600 | — | — |
| 2010-02-10 | $30.41 | $30.41 | 1,496,200 | — | — |
| 2010-02-09 | $30.60 | $30.60 | 2,043,400 | — | — |
| 2010-02-08 | $30.03 | $30.03 | 1,416,800 | — | — |
| 2010-02-05 | $30.22 | $30.22 | 2,247,200 | — | — |
| 2010-02-04 | $29.88 | $29.88 | 1,679,800 | — | — |
| 2010-02-03 | $30.52 | $30.52 | 1,305,400 | — | — |
| 2010-02-02 | $30.75 | $30.75 | 1,550,000 | — | — |
| 2010-02-01 | $30.22 | $30.22 | 1,267,600 | — | — |
| 2010-01-29 | $29.88 | $29.88 | 1,333,600 | — | — |
| 2010-01-28 | $30.05 | $30.05 | 1,828,600 | — | — |
| 2010-01-27 | $30.33 | $30.33 | 1,336,000 | — | — |
| 2010-01-26 | $30.30 | $30.30 | 1,218,600 | — | — |
| 2010-01-25 | $30.30 | $30.30 | 1,510,200 | — | — |
| 2010-01-22 | $30.37 | $30.37 | 2,142,200 | — | — |
| 2010-01-21 | $31.09 | $31.09 | 1,931,800 | — | — |
| 2010-01-20 | $31.23 | $31.23 | 1,433,200 | — | — |
| 2010-01-19 | $31.35 | $31.35 | 1,059,600 | — | — |
| 2010-01-15 | $30.83 | $30.83 | 924,200 | — | — |
| 2010-01-14 | $31.08 | $31.08 | 840,200 | — | — |
| 2010-01-13 | $31.08 | $31.08 | 782,000 | — | — |
| 2010-01-12 | $30.63 | $30.63 | 1,531,000 | — | — |
| 2010-01-11 | $30.90 | $30.90 | 2,373,800 | — | — |
| 2010-01-08 | $30.50 | $30.50 | 2,442,600 | — | — |
| 2010-01-07 | $29.79 | $29.79 | 1,526,400 | — | — |
| 2010-01-06 | $29.53 | $29.53 | 1,299,600 | — | — |
| 2010-01-05 | $29.71 | $29.71 | 1,541,000 | — | — |
| 2010-01-04 | $29.96 | $29.96 | 1,910,400 | — | — |