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
- 2000-06-16 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 | $28.64 | $28.64 | 2,331,000 | — | — |
| 2010-12-30 | $28.55 | $28.55 | 1,746,000 | — | — |
| 2010-12-29 | $28.82 | $28.82 | 1,740,600 | — | — |
| 2010-12-28 | $28.96 | $28.96 | 1,324,800 | — | — |
| 2010-12-27 | $29.15 | $29.15 | 1,570,500 | — | — |
| 2010-12-23 | $29.25 | $29.25 | 1,543,500 | — | — |
| 2010-12-22 | $29.56 | $29.56 | 1,909,800 | — | — |
| 2010-12-21 | $29.65 | $29.65 | 4,277,700 | — | — |
| 2010-12-20 | $30.06 | $30.06 | 5,385,600 | — | — |
| 2010-12-17 | $29.53 | $29.53 | 9,163,800 | — | — |
| 2010-12-16 | $29.25 | $29.25 | 4,654,800 | — | — |
| 2010-12-15 | $28.47 | $28.47 | 4,422,600 | — | — |
| 2010-12-14 | $28.89 | $28.89 | 4,970,700 | — | — |
| 2010-12-13 | $28.30 | $28.30 | 5,848,200 | — | — |
| 2010-12-10 | $28.90 | $28.90 | 4,959,900 | — | — |
| 2010-12-09 | $28.94 | $28.94 | 4,312,800 | — | — |
| 2010-12-08 | $28.89 | $28.89 | 8,446,500 | — | — |
| 2010-12-07 | $28.96 | $28.96 | 9,196,200 | — | — |
| 2010-12-06 | $30.02 | $30.02 | 4,176,900 | — | — |
| 2010-12-03 | $30.15 | $30.15 | 3,602,700 | — | — |
| 2010-12-02 | $29.83 | $29.83 | 4,123,800 | — | — |
| 2010-12-01 | $29.59 | $29.59 | 5,099,400 | — | — |
| 2010-11-30 | $28.92 | $28.92 | 6,376,500 | — | — |
| 2010-11-29 | $28.27 | $28.27 | 2,719,800 | — | — |
| 2010-11-26 | $28.32 | $28.32 | 1,448,100 | — | — |
| 2010-11-24 | $28.56 | $28.56 | 3,897,900 | — | — |
| 2010-11-23 | $27.92 | $27.92 | 3,244,500 | — | — |
| 2010-11-22 | $28.33 | $28.33 | 8,766,900 | — | — |
| 2010-11-19 | $27.50 | $27.50 | 13,302,000 | — | — |
| 2010-11-18 | $28.90 | $28.90 | 5,581,800 | — | — |
| 2010-11-17 | $29.16 | $29.16 | 2,213,100 | — | — |
| 2010-11-16 | $29.17 | $29.17 | 3,053,700 | — | — |
| 2010-11-15 | $29.80 | $29.80 | 3,150,000 | — | — |
| 2010-11-12 | $29.74 | $29.74 | 4,047,300 | — | — |
| 2010-11-11 | $30.36 | $30.36 | 4,901,400 | — | — |
| 2010-11-10 | $30.79 | $30.79 | 3,999,600 | — | — |
| 2010-11-09 | $30.88 | $30.88 | 3,439,800 | — | — |
| 2010-11-08 | $30.79 | $30.79 | 2,583,900 | — | — |
| 2010-11-05 | $30.92 | $30.92 | 2,743,200 | — | — |
| 2010-11-04 | $30.64 | $30.64 | 5,019,300 | — | — |
| 2010-11-03 | $30.00 | $30.00 | 3,783,600 | — | — |
| 2010-11-02 | $29.58 | $29.58 | 3,001,500 | — | — |
| 2010-11-01 | $29.11 | $29.11 | 3,132,900 | — | — |
| 2010-10-29 | $29.22 | $29.22 | 3,207,600 | — | — |
| 2010-10-28 | $29.20 | $29.20 | 3,269,700 | — | — |
| 2010-10-27 | $28.99 | $28.99 | 6,585,300 | — | — |
| 2010-10-26 | $29.33 | $29.33 | 4,438,800 | — | — |
| 2010-10-25 | $29.53 | $29.53 | 5,598,000 | — | — |
| 2010-10-22 | $29.54 | $29.54 | 8,148,600 | — | — |
| 2010-10-21 | $28.54 | $28.54 | 10,232,100 | — | — |
| 2010-10-20 | $28.83 | $28.83 | 23,962,500 | — | — |
| 2010-10-19 | $31.00 | $31.00 | 13,058,100 | — | — |
| 2010-10-18 | $31.73 | $31.73 | 8,959,500 | — | — |
| 2010-10-15 | $31.09 | $31.09 | 8,147,700 | — | — |
| 2010-10-14 | $30.46 | $30.46 | 9,522,000 | — | — |
| 2010-10-13 | $30.63 | $30.63 | 9,882,000 | — | — |
| 2010-10-12 | $31.85 | $31.85 | 4,701,600 | — | — |
| 2010-10-11 | $32.28 | $32.28 | 3,796,200 | — | — |
| 2010-10-08 | $32.20 | $32.20 | 2,711,700 | — | — |
| 2010-10-07 | $31.91 | $31.91 | 4,049,100 | — | — |
| 2010-10-06 | $32.54 | $32.54 | 4,109,400 | — | — |
| 2010-10-05 | $32.54 | $32.54 | 4,474,800 | — | — |
| 2010-10-04 | $31.47 | $31.47 | 4,839,300 | — | — |
| 2010-10-01 | $32.18 | $32.18 | 4,817,700 | — | — |
| 2010-09-30 | $31.53 | $31.53 | 5,206,500 | — | — |
| 2010-09-29 | $31.89 | $31.89 | 5,183,100 | — | — |
| 2010-09-28 | $32.23 | $32.23 | 7,908,300 | — | — |
| 2010-09-27 | $32.25 | $32.25 | 8,871,300 | — | — |
| 2010-09-24 | $33.95 | $33.95 | 3,274,200 | — | — |
| 2010-09-23 | $33.23 | $33.23 | 2,997,000 | — | — |
| 2010-09-22 | $33.47 | $33.47 | 3,685,500 | — | — |
| 2010-09-21 | $33.90 | $33.90 | 5,868,900 | — | — |
| 2010-09-20 | $34.04 | $34.04 | 6,008,400 | — | — |
| 2010-09-17 | $32.86 | $32.86 | 7,772,400 | — | — |
| 2010-09-16 | $32.47 | $32.47 | 3,741,300 | — | — |
| 2010-09-15 | $32.64 | $32.64 | 7,393,500 | — | — |
| 2010-09-14 | $31.77 | $31.77 | 5,508,900 | — | — |
| 2010-09-13 | $31.04 | $31.04 | 4,533,300 | — | — |
| 2010-09-10 | $31.11 | $31.11 | 3,942,900 | — | — |
| 2010-09-09 | $31.43 | $31.43 | 4,937,400 | — | — |
| 2010-09-08 | $31.14 | $31.14 | 4,167,000 | — | — |
| 2010-09-07 | $30.89 | $30.89 | 3,157,200 | — | — |
| 2010-09-03 | $31.24 | $31.24 | 4,163,400 | — | — |
| 2010-09-02 | $30.81 | $30.81 | 3,700,800 | — | — |
| 2010-09-01 | $30.45 | $30.45 | 5,867,100 | — | — |
| 2010-08-31 | $29.45 | $29.45 | 6,057,000 | — | — |
| 2010-08-30 | $29.82 | $29.82 | 5,378,400 | — | — |
| 2010-08-27 | $30.34 | $30.34 | 7,605,900 | — | — |
| 2010-08-26 | $29.77 | $29.77 | 8,016,300 | — | — |
| 2010-08-25 | $30.71 | $30.71 | 10,852,200 | — | — |
| 2010-08-24 | $29.90 | $29.90 | 12,583,800 | — | — |
| 2010-08-23 | $31.44 | $31.44 | 9,207,900 | — | — |
| 2010-08-20 | $32.61 | $32.61 | 9,705,600 | — | — |
| 2010-08-19 | $34.06 | $34.06 | 4,509,900 | — | — |
| 2010-08-18 | $34.89 | $34.89 | 2,906,100 | — | — |
| 2010-08-17 | $35.21 | $35.21 | 4,570,200 | — | — |
| 2010-08-16 | $34.37 | $34.37 | 3,864,600 | — | — |
| 2010-08-13 | $35.08 | $35.08 | 2,558,700 | — | — |
| 2010-08-12 | $35.22 | $35.22 | 3,322,800 | — | — |
| 2010-08-11 | $35.22 | $35.22 | 4,257,000 | — | — |
| 2010-08-10 | $36.40 | $36.40 | 3,225,600 | — | — |
| 2010-08-09 | $36.82 | $36.82 | 2,916,900 | — | — |
| 2010-08-06 | $36.91 | $36.91 | 3,004,200 | — | — |
| 2010-08-05 | $37.21 | $37.21 | 2,990,700 | — | — |
| 2010-08-04 | $37.26 | $37.26 | 2,902,500 | — | — |
| 2010-08-03 | $37.18 | $37.18 | 2,839,500 | — | — |
| 2010-08-02 | $37.42 | $37.42 | 5,686,200 | — | — |
| 2010-07-30 | $36.49 | $36.49 | 3,782,700 | — | — |
| 2010-07-29 | $36.36 | $36.36 | 3,493,800 | — | — |
| 2010-07-28 | $36.67 | $36.67 | 4,040,100 | — | — |
| 2010-07-27 | $37.27 | $37.27 | 4,704,300 | — | — |
| 2010-07-26 | $37.83 | $37.83 | 6,931,800 | — | — |
| 2010-07-23 | $37.15 | $37.15 | 7,742,700 | — | — |
| 2010-07-22 | $35.22 | $35.22 | 19,317,600 | — | — |
| 2010-07-21 | $35.12 | $35.12 | 11,377,800 | — | — |
| 2010-07-20 | $36.23 | $36.23 | 6,098,400 | — | — |
| 2010-07-19 | $35.90 | $35.90 | 5,495,400 | — | — |
| 2010-07-16 | $36.07 | $36.07 | 5,059,800 | — | — |
| 2010-07-15 | $37.30 | $37.30 | 4,440,600 | — | — |
| 2010-07-14 | $37.53 | $37.53 | 5,936,400 | — | — |
| 2010-07-13 | $36.62 | $36.62 | 4,820,400 | — | — |
| 2010-07-12 | $35.27 | $35.27 | 4,221,900 | — | — |
| 2010-07-09 | $35.43 | $35.43 | 5,670,900 | — | — |
| 2010-07-08 | $35.69 | $35.69 | 4,107,600 | — | — |
| 2010-07-07 | $35.80 | $35.80 | 4,555,800 | — | — |
| 2010-07-06 | $34.99 | $34.99 | 3,930,300 | — | — |
| 2010-07-02 | $34.43 | $34.43 | 3,850,200 | — | — |
| 2010-07-01 | $34.67 | $34.67 | 8,670,600 | — | — |
| 2010-06-30 | $35.07 | $35.07 | 5,456,700 | — | — |
| 2010-06-29 | $36.09 | $36.09 | 5,175,900 | — | — |
| 2010-06-28 | $37.29 | $37.29 | 1,976,400 | — | — |
| 2010-06-25 | $37.49 | $37.49 | 4,502,700 | — | — |
| 2010-06-24 | $36.88 | $36.88 | 3,259,800 | — | — |
| 2010-06-23 | $37.60 | $37.60 | 5,846,400 | — | — |
| 2010-06-22 | $38.34 | $38.34 | 5,001,300 | — | — |
| 2010-06-21 | $39.03 | $39.03 | 4,077,900 | — | — |
| 2010-06-18 | $38.88 | $38.88 | 6,591,600 | — | — |
| 2010-06-17 | $37.81 | $37.81 | 3,402,000 | — | — |
| 2010-06-16 | $37.16 | $37.16 | 2,268,000 | — | — |
| 2010-06-15 | $37.05 | $37.05 | 3,784,500 | — | — |
| 2010-06-14 | $36.38 | $36.38 | 4,666,500 | — | — |
| 2010-06-11 | $37.46 | $37.46 | 3,663,000 | — | — |
| 2010-06-10 | $36.77 | $36.77 | 3,520,800 | — | — |
| 2010-06-09 | $35.69 | $35.69 | 3,045,600 | — | — |
| 2010-06-08 | $35.85 | $35.85 | 4,175,100 | — | — |
| 2010-06-07 | $35.67 | $35.67 | 4,314,600 | — | — |
| 2010-06-04 | $36.07 | $36.07 | 4,383,900 | — | — |
| 2010-06-03 | $37.49 | $37.49 | 3,506,400 | — | — |
| 2010-06-02 | $37.12 | $37.12 | 5,170,500 | — | — |
| 2010-06-01 | $36.02 | $36.02 | 5,022,900 | — | — |
| 2010-05-28 | $35.86 | $35.86 | 3,940,200 | — | — |
| 2010-05-27 | $36.72 | $36.72 | 4,787,100 | — | — |
| 2010-05-26 | $35.27 | $35.27 | 11,545,200 | — | — |
| 2010-05-25 | $35.46 | $35.46 | 7,788,600 | — | — |
| 2010-05-24 | $35.15 | $35.15 | 4,882,500 | — | — |
| 2010-05-21 | $35.68 | $35.68 | 9,913,500 | — | — |
| 2010-05-20 | $34.66 | $34.66 | 6,075,900 | — | — |
| 2010-05-19 | $36.53 | $36.53 | 5,109,300 | — | — |
| 2010-05-18 | $36.94 | $36.94 | 3,573,000 | — | — |
| 2010-05-17 | $37.90 | $37.90 | 3,587,400 | — | — |
| 2010-05-14 | $37.79 | $37.79 | 3,675,600 | — | — |
| 2010-05-13 | $38.98 | $38.98 | 2,398,500 | — | — |
| 2010-05-12 | $39.39 | $39.39 | 3,857,400 | — | — |
| 2010-05-11 | $38.31 | $38.31 | 3,252,600 | — | — |
| 2010-05-10 | $38.27 | $38.27 | 6,633,000 | — | — |
| 2010-05-07 | $36.04 | $36.04 | 11,583,900 | — | — |
| 2010-05-06 | $37.48 | $37.48 | 8,975,700 | — | — |
| 2010-05-05 | $38.55 | $38.55 | 7,978,500 | — | — |
| 2010-05-04 | $40.19 | $40.19 | 4,132,800 | — | — |
| 2010-05-03 | $41.36 | $41.36 | 4,787,100 | — | — |
| 2010-04-30 | $40.06 | $40.06 | 3,268,800 | — | — |
| 2010-04-29 | $40.93 | $40.93 | 3,492,900 | — | — |
| 2010-04-28 | $40.01 | $40.01 | 3,209,400 | — | — |
| 2010-04-27 | $39.76 | $39.76 | 4,256,100 | — | — |
| 2010-04-26 | $40.24 | $40.24 | 3,797,100 | — | — |
| 2010-04-23 | $40.55 | $40.55 | 4,335,300 | — | — |
| 2010-04-22 | $40.97 | $40.97 | 6,191,100 | — | — |
| 2010-04-21 | $40.66 | $40.66 | 7,220,700 | — | — |
| 2010-04-20 | $40.74 | $40.74 | 5,374,800 | — | — |
| 2010-04-19 | $40.22 | $40.22 | 9,259,200 | — | — |
| 2010-04-16 | $40.04 | $40.04 | 22,195,800 | — | — |
| 2010-04-15 | $43.11 | $43.11 | 14,493,600 | — | — |
| 2010-04-14 | $42.66 | $42.66 | 11,237,400 | — | — |
| 2010-04-13 | $40.83 | $40.83 | 14,187,600 | — | — |
| 2010-04-12 | $39.36 | $39.36 | 4,947,300 | — | — |
| 2010-04-09 | $38.96 | $38.96 | 6,123,600 | — | — |
| 2010-04-08 | $37.79 | $37.79 | 6,022,800 | — | — |
| 2010-04-07 | $37.04 | $37.04 | 7,610,400 | — | — |
| 2010-04-06 | $38.14 | $38.14 | 4,122,000 | — | — |
| 2010-04-05 | $38.42 | $38.42 | 4,353,300 | — | — |
| 2010-04-01 | $38.84 | $38.84 | 2,495,700 | — | — |
| 2010-03-31 | $38.68 | $38.68 | 2,432,700 | — | — |
| 2010-03-30 | $38.77 | $38.77 | 3,324,600 | — | — |
| 2010-03-29 | $38.64 | $38.64 | 3,994,200 | — | — |
| 2010-03-26 | $38.00 | $38.00 | 4,177,800 | — | — |
| 2010-03-25 | $38.01 | $38.01 | 4,653,900 | — | — |
| 2010-03-24 | $38.46 | $38.46 | 4,113,900 | — | — |
| 2010-03-23 | $38.77 | $38.77 | 3,993,300 | — | — |
| 2010-03-22 | $38.64 | $38.64 | 5,224,500 | — | — |
| 2010-03-19 | $38.80 | $38.80 | 7,875,000 | — | — |
| 2010-03-18 | $39.29 | $39.29 | 2,692,800 | — | — |
| 2010-03-17 | $39.58 | $39.58 | 3,621,600 | — | — |
| 2010-03-16 | $39.50 | $39.50 | 2,599,200 | — | — |
| 2010-03-15 | $39.56 | $39.56 | 2,836,800 | — | — |
| 2010-03-12 | $39.88 | $39.88 | 3,590,100 | — | — |
| 2010-03-11 | $39.76 | $39.76 | 2,151,900 | — | — |
| 2010-03-10 | $39.72 | $39.72 | 2,725,200 | — | — |
| 2010-03-09 | $39.52 | $39.52 | 2,295,000 | — | — |
| 2010-03-08 | $39.55 | $39.55 | 1,988,100 | — | — |
| 2010-03-05 | $39.82 | $39.82 | 3,069,900 | — | — |
| 2010-03-04 | $39.39 | $39.39 | 5,229,000 | — | — |
| 2010-03-03 | $40.31 | $40.31 | 4,086,000 | — | — |
| 2010-03-02 | $40.14 | $40.14 | 5,892,300 | — | — |
| 2010-03-01 | $39.85 | $39.85 | 4,926,600 | — | — |
| 2010-02-26 | $38.57 | $38.57 | 3,121,200 | — | — |
| 2010-02-25 | $38.20 | $38.20 | 3,362,400 | — | — |
| 2010-02-24 | $38.25 | $38.25 | 2,982,600 | — | — |
| 2010-02-23 | $38.08 | $38.08 | 3,437,100 | — | — |
| 2010-02-22 | $38.55 | $38.55 | 3,451,500 | — | — |
| 2010-02-19 | $38.50 | $38.50 | 5,451,300 | — | — |
| 2010-02-18 | $38.31 | $38.31 | 3,915,000 | — | — |
| 2010-02-17 | $37.91 | $37.91 | 5,577,300 | — | — |
| 2010-02-16 | $37.14 | $37.14 | 3,380,400 | — | — |
| 2010-02-12 | $36.87 | $36.87 | 3,793,500 | — | — |
| 2010-02-11 | $36.64 | $36.64 | 3,802,500 | — | — |
| 2010-02-10 | $35.77 | $35.77 | 3,361,500 | — | — |
| 2010-02-09 | $36.32 | $36.32 | 2,963,700 | — | — |
| 2010-02-08 | $35.99 | $35.99 | 3,357,000 | — | — |
| 2010-02-05 | $36.16 | $36.16 | 6,954,300 | — | — |
| 2010-02-04 | $35.69 | $35.69 | 5,106,600 | — | — |
| 2010-02-03 | $36.92 | $36.92 | 4,551,300 | — | — |
| 2010-02-02 | $37.29 | $37.29 | 4,277,700 | — | — |
| 2010-02-01 | $36.52 | $36.52 | 4,320,000 | — | — |
| 2010-01-29 | $36.45 | $36.45 | 5,799,600 | — | — |
| 2010-01-28 | $37.22 | $37.22 | 4,943,700 | — | — |
| 2010-01-27 | $37.69 | $37.69 | 4,946,400 | — | — |
| 2010-01-26 | $37.27 | $37.27 | 6,327,900 | — | — |
| 2010-01-25 | $37.61 | $37.61 | 5,922,900 | — | — |
| 2010-01-22 | $37.82 | $37.82 | 23,992,200 | — | — |
| 2010-01-21 | $33.83 | $33.83 | 10,825,200 | — | — |
| 2010-01-20 | $34.33 | $34.33 | 7,793,100 | — | — |
| 2010-01-19 | $34.53 | $34.53 | 6,248,700 | — | — |
| 2010-01-15 | $34.29 | $34.29 | 4,928,400 | — | — |
| 2010-01-14 | $34.22 | $34.22 | 2,760,300 | — | — |
| 2010-01-13 | $34.00 | $34.00 | 3,922,200 | — | — |
| 2010-01-12 | $33.82 | $33.82 | 3,991,500 | — | — |
| 2010-01-11 | $34.59 | $34.59 | 2,854,800 | — | — |
| 2010-01-08 | $34.33 | $34.33 | 2,657,700 | — | — |
| 2010-01-07 | $34.52 | $34.52 | 2,651,400 | — | — |
| 2010-01-06 | $34.65 | $34.65 | 4,995,900 | — | — |
| 2010-01-05 | $34.15 | $34.15 | 3,690,900 | — | — |
| 2010-01-04 | $34.31 | $34.31 | 3,033,900 | — | — |