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
- 2007-07-27 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 | $34.21 | $34.21 | 2,088,400 | — | — |
| 2010-12-30 | $34.78 | $34.78 | 2,548,600 | — | — |
| 2010-12-29 | $34.38 | $34.38 | 3,379,800 | — | — |
| 2010-12-28 | $34.45 | $34.45 | 3,402,400 | — | — |
| 2010-12-27 | $35.86 | $35.86 | 1,511,200 | — | — |
| 2010-12-23 | $35.60 | $35.60 | 1,807,800 | — | — |
| 2010-12-22 | $35.85 | $35.85 | 2,476,200 | — | — |
| 2010-12-21 | $36.76 | $36.76 | 2,461,800 | — | — |
| 2010-12-20 | $36.58 | $36.58 | 3,031,000 | — | — |
| 2010-12-17 | $36.65 | $36.65 | 4,043,000 | — | — |
| 2010-12-16 | $35.22 | $35.22 | 3,283,600 | — | — |
| 2010-12-15 | $34.32 | $34.32 | 6,207,400 | — | — |
| 2010-12-14 | $33.90 | $33.90 | 5,199,000 | — | — |
| 2010-12-13 | $34.94 | $34.94 | 15,191,800 | — | — |
| 2010-12-10 | $34.35 | $34.35 | 11,656,400 | — | — |
| 2010-12-09 | $31.78 | $31.78 | 21,547,200 | — | — |
| 2010-12-08 | $27.85 | $27.85 | 5,343,800 | — | — |
| 2010-12-07 | $27.47 | $27.47 | 2,867,000 | — | — |
| 2010-12-06 | $27.63 | $27.63 | 2,905,800 | — | — |
| 2010-12-03 | $26.69 | $26.69 | 3,156,200 | — | — |
| 2010-12-02 | $26.68 | $26.68 | 2,193,400 | — | — |
| 2010-12-01 | $27.10 | $27.10 | 1,811,400 | — | — |
| 2010-11-30 | $26.81 | $26.81 | 1,474,000 | — | — |
| 2010-11-29 | $26.79 | $26.79 | 1,434,200 | — | — |
| 2010-11-26 | $26.81 | $26.81 | 1,067,600 | — | — |
| 2010-11-24 | $26.94 | $26.94 | 1,543,600 | — | — |
| 2010-11-23 | $26.72 | $26.72 | 3,137,400 | — | — |
| 2010-11-22 | $26.63 | $26.63 | 3,938,200 | — | — |
| 2010-11-19 | $25.30 | $25.30 | 3,597,000 | — | — |
| 2010-11-18 | $24.22 | $24.22 | 2,125,600 | — | — |
| 2010-11-17 | $23.54 | $23.54 | 2,026,800 | — | — |
| 2010-11-16 | $23.54 | $23.54 | 2,047,000 | — | — |
| 2010-11-15 | $23.35 | $23.35 | 1,265,600 | — | — |
| 2010-11-12 | $23.71 | $23.71 | 1,527,600 | — | — |
| 2010-11-11 | $24.16 | $24.16 | 1,061,800 | — | — |
| 2010-11-10 | $24.19 | $24.19 | 2,692,400 | — | — |
| 2010-11-09 | $24.09 | $24.09 | 2,355,600 | — | — |
| 2010-11-08 | $24.78 | $24.78 | 3,482,600 | — | — |
| 2010-11-05 | $24.05 | $24.04 | 5,718,400 | — | — |
| 2010-11-04 | $22.50 | $22.50 | 1,391,400 | — | — |
| 2010-11-03 | $22.32 | $22.32 | 892,200 | — | — |
| 2010-11-02 | $22.38 | $22.38 | 995,200 | — | — |
| 2010-11-01 | $22.36 | $22.36 | 1,711,000 | — | — |
| 2010-10-29 | $22.16 | $22.16 | 1,224,600 | — | — |
| 2010-10-28 | $22.07 | $22.07 | 841,200 | — | — |
| 2010-10-27 | $22.33 | $22.33 | 1,758,800 | — | — |
| 2010-10-26 | $22.83 | $22.83 | 2,288,000 | — | — |
| 2010-10-25 | $22.44 | $22.44 | 1,958,400 | — | — |
| 2010-10-22 | $22.38 | $22.38 | 2,245,400 | — | — |
| 2010-10-21 | $21.55 | $21.54 | 1,654,000 | — | — |
| 2010-10-20 | $21.78 | $21.78 | 1,311,000 | — | — |
| 2010-10-19 | $21.66 | $21.66 | 3,021,800 | — | — |
| 2010-10-18 | $22.80 | $22.79 | 2,215,200 | — | — |
| 2010-10-15 | $23.01 | $23.01 | 2,613,200 | — | — |
| 2010-10-14 | $23.37 | $23.37 | 1,814,800 | — | — |
| 2010-10-13 | $22.80 | $22.79 | 2,469,800 | — | — |
| 2010-10-12 | $22.97 | $22.97 | 2,658,000 | — | — |
| 2010-10-11 | $23.16 | $23.16 | 2,309,000 | — | — |
| 2010-10-08 | $23.74 | $23.74 | 4,443,400 | — | — |
| 2010-10-07 | $22.61 | $22.61 | 1,962,000 | — | — |
| 2010-10-06 | $21.75 | $21.75 | 1,813,800 | — | — |
| 2010-10-05 | $22.25 | $22.25 | 1,222,800 | — | — |
| 2010-10-04 | $22.03 | $22.03 | 1,731,200 | — | — |
| 2010-10-01 | $22.30 | $22.29 | 1,253,200 | — | — |
| 2010-09-30 | $22.36 | $22.36 | 3,343,800 | — | — |
| 2010-09-29 | $22.59 | $22.59 | 2,552,800 | — | — |
| 2010-09-28 | $22.92 | $22.92 | 4,326,400 | — | — |
| 2010-09-27 | $21.62 | $21.62 | 1,309,200 | — | — |
| 2010-09-24 | $21.63 | $21.63 | 1,040,600 | — | — |
| 2010-09-23 | $21.05 | $21.05 | 1,072,000 | — | — |
| 2010-09-22 | $21.26 | $21.26 | 3,400,400 | — | — |
| 2010-09-21 | $22.13 | $22.13 | 1,171,800 | — | — |
| 2010-09-20 | $22.24 | $22.24 | 1,676,400 | — | — |
| 2010-09-17 | $21.90 | $21.90 | 1,783,200 | — | — |
| 2010-09-16 | $21.70 | $21.70 | 1,160,000 | — | — |
| 2010-09-15 | $21.84 | $21.84 | 1,749,800 | — | — |
| 2010-09-14 | $21.75 | $21.75 | 2,725,600 | — | — |
| 2010-09-13 | $21.33 | $21.33 | 4,958,800 | — | — |
| 2010-09-10 | $20.26 | $20.26 | 14,982,800 | — | — |
| 2010-09-09 | $17.92 | $17.92 | 2,722,000 | — | — |
| 2010-09-08 | $18.05 | $18.05 | 1,641,800 | — | — |
| 2010-09-07 | $17.58 | $17.58 | 1,143,600 | — | — |
| 2010-09-03 | $17.56 | $17.56 | 1,364,000 | — | — |
| 2010-09-02 | $17.18 | $17.18 | 1,512,200 | — | — |
| 2010-09-01 | $16.86 | $16.86 | 2,219,400 | — | — |
| 2010-08-31 | $16.43 | $16.43 | 4,357,400 | — | — |
| 2010-08-30 | $15.95 | $15.95 | 7,415,600 | — | — |
| 2010-08-27 | $17.76 | $17.76 | 4,392,800 | — | — |
| 2010-08-26 | $17.81 | $17.81 | 1,835,200 | — | — |
| 2010-08-25 | $18.50 | $18.50 | 1,620,200 | — | — |
| 2010-08-24 | $18.57 | $18.57 | 994,600 | — | — |
| 2010-08-23 | $18.90 | $18.90 | 634,600 | — | — |
| 2010-08-20 | $19.08 | $19.08 | 699,600 | — | — |
| 2010-08-19 | $18.88 | $18.88 | 918,600 | — | — |
| 2010-08-18 | $19.54 | $19.54 | 734,800 | — | — |
| 2010-08-17 | $19.62 | $19.62 | 752,200 | — | — |
| 2010-08-16 | $19.11 | $19.11 | 679,600 | — | — |
| 2010-08-13 | $18.94 | $18.94 | 551,400 | — | — |
| 2010-08-12 | $19.06 | $19.06 | 765,200 | — | — |
| 2010-08-11 | $19.00 | $19.00 | 1,064,800 | — | — |
| 2010-08-10 | $19.65 | $19.65 | 762,400 | — | — |
| 2010-08-09 | $20.03 | $20.03 | 802,800 | — | — |
| 2010-08-06 | $20.03 | $20.03 | 823,200 | — | — |
| 2010-08-05 | $19.88 | $19.88 | 974,200 | — | — |
| 2010-08-04 | $20.24 | $20.24 | 2,295,000 | — | — |
| 2010-08-03 | $20.15 | $20.15 | 1,270,800 | — | — |
| 2010-08-02 | $20.74 | $20.74 | 1,398,600 | — | — |
| 2010-07-30 | $20.74 | $20.74 | 860,600 | — | — |
| 2010-07-29 | $20.33 | $20.33 | 845,600 | — | — |
| 2010-07-28 | $20.07 | $20.07 | 1,221,200 | — | — |
| 2010-07-27 | $20.59 | $20.59 | 1,421,600 | — | — |
| 2010-07-26 | $21.47 | $21.47 | 1,488,400 | — | — |
| 2010-07-23 | $20.98 | $20.98 | 1,832,400 | — | — |
| 2010-07-22 | $20.25 | $20.25 | 1,682,200 | — | — |
| 2010-07-21 | $19.16 | $19.16 | 1,480,200 | — | — |
| 2010-07-20 | $19.14 | $19.14 | 1,828,800 | — | — |
| 2010-07-19 | $18.95 | $18.95 | 1,644,600 | — | — |
| 2010-07-16 | $19.00 | $19.00 | 2,816,600 | — | — |
| 2010-07-15 | $19.80 | $19.80 | 1,949,200 | — | — |
| 2010-07-14 | $19.66 | $19.66 | 2,058,200 | — | — |
| 2010-07-13 | $19.57 | $19.57 | 3,024,200 | — | — |
| 2010-07-12 | $19.43 | $19.43 | 2,365,200 | — | — |
| 2010-07-09 | $19.45 | $19.45 | 1,313,400 | — | — |
| 2010-07-08 | $19.36 | $19.36 | 2,609,400 | — | — |
| 2010-07-07 | $18.79 | $18.79 | 3,123,600 | — | — |
| 2010-07-06 | $18.03 | $18.03 | 3,264,600 | — | — |
| 2010-07-02 | $18.16 | $18.16 | 2,855,200 | — | — |
| 2010-07-01 | $18.90 | $18.90 | 4,279,000 | — | — |
| 2010-06-30 | $18.61 | $18.61 | 3,876,600 | — | — |
| 2010-06-29 | $18.78 | $18.78 | 5,256,200 | — | — |
| 2010-06-28 | $19.83 | $19.83 | 3,811,400 | — | — |
| 2010-06-25 | $20.53 | $20.53 | 15,329,600 | — | — |
| 2010-06-24 | $20.93 | $20.93 | 4,077,600 | — | — |
| 2010-06-23 | $20.99 | $20.99 | 3,624,800 | — | — |
| 2010-06-22 | $20.74 | $20.74 | 4,479,200 | — | — |
| 2010-06-21 | $21.74 | $21.74 | 3,417,000 | — | — |
| 2010-06-18 | $22.09 | $22.09 | 3,036,200 | — | — |
| 2010-06-17 | $22.13 | $22.13 | 4,486,200 | — | — |
| 2010-06-16 | $22.79 | $22.79 | 4,955,800 | — | — |
| 2010-06-15 | $22.17 | $22.17 | 3,477,600 | — | — |
| 2010-06-14 | $21.22 | $21.22 | 2,676,800 | — | — |
| 2010-06-11 | $20.88 | $20.88 | 3,182,200 | — | — |
| 2010-06-10 | $20.42 | $20.42 | 7,673,000 | — | — |
| 2010-06-09 | $19.55 | $19.55 | 2,769,800 | — | — |
| 2010-06-08 | $19.53 | $19.53 | 2,697,600 | — | — |
| 2010-06-07 | $19.16 | $19.16 | 2,962,200 | — | — |
| 2010-06-04 | $20.17 | $20.17 | 4,149,800 | — | — |
| 2010-06-03 | $21.85 | $21.85 | 4,170,800 | — | — |
| 2010-06-02 | $20.73 | $20.73 | 1,610,000 | — | — |
| 2010-06-01 | $19.92 | $19.92 | 1,977,200 | — | — |
| 2010-05-28 | $20.43 | $20.43 | 2,078,000 | — | — |
| 2010-05-27 | $20.46 | $20.46 | 1,784,200 | — | — |
| 2010-05-26 | $19.21 | $19.21 | 2,883,400 | — | — |
| 2010-05-25 | $18.95 | $18.95 | 4,098,200 | — | — |
| 2010-05-24 | $19.23 | $19.23 | 1,228,200 | — | — |
| 2010-05-21 | $19.25 | $19.25 | 3,254,400 | — | — |
| 2010-05-20 | $18.36 | $18.36 | 2,277,000 | — | — |
| 2010-05-19 | $19.30 | $19.29 | 2,082,600 | — | — |
| 2010-05-18 | $19.53 | $19.53 | 2,309,000 | — | — |
| 2010-05-17 | $19.26 | $19.26 | 2,275,400 | — | — |
| 2010-05-14 | $19.68 | $19.68 | 3,160,400 | — | — |
| 2010-05-13 | $20.97 | $20.97 | 3,465,200 | — | — |
| 2010-05-12 | $21.57 | $21.57 | 4,314,600 | — | — |
| 2010-05-11 | $19.78 | $19.78 | 1,468,200 | — | — |
| 2010-05-10 | $19.55 | $19.54 | 3,083,800 | — | — |
| 2010-05-07 | $17.91 | $17.91 | 3,709,200 | — | — |
| 2010-05-06 | $18.58 | $18.58 | 4,537,200 | — | — |
| 2010-05-05 | $19.09 | $19.09 | 4,018,600 | — | — |
| 2010-05-04 | $19.28 | $19.28 | 4,720,200 | — | — |
| 2010-05-03 | $20.78 | $20.78 | 4,070,000 | — | — |
| 2010-04-30 | $18.81 | $18.81 | 2,362,400 | — | — |
| 2010-04-29 | $19.92 | $19.92 | 2,634,600 | — | — |
| 2010-04-28 | $19.84 | $19.84 | 3,960,200 | — | — |
| 2010-04-27 | $21.13 | $21.13 | 1,647,000 | — | — |
| 2010-04-26 | $21.51 | $21.51 | 1,644,800 | — | — |
| 2010-04-23 | $21.82 | $21.82 | 2,021,400 | — | — |
| 2010-04-22 | $21.12 | $21.12 | 2,782,000 | — | — |
| 2010-04-21 | $20.71 | $20.71 | 3,107,600 | — | — |
| 2010-04-20 | $20.96 | $20.96 | 2,065,600 | — | — |
| 2010-04-19 | $21.17 | $21.17 | 3,487,000 | — | — |
| 2010-04-16 | $22.31 | $22.31 | 2,491,200 | — | — |
| 2010-04-15 | $22.54 | $22.54 | 3,007,600 | — | — |
| 2010-04-14 | $21.91 | $21.91 | 3,752,200 | — | — |
| 2010-04-13 | $21.53 | $21.53 | 1,977,200 | — | — |
| 2010-04-12 | $22.18 | $22.18 | 1,362,800 | — | — |
| 2010-04-09 | $21.83 | $21.83 | 1,446,000 | — | — |
| 2010-04-08 | $21.43 | $21.43 | 2,291,000 | — | — |
| 2010-04-07 | $21.29 | $21.29 | 1,448,200 | — | — |
| 2010-04-06 | $21.54 | $21.54 | 1,890,000 | — | — |
| 2010-04-05 | $21.29 | $21.29 | 1,973,200 | — | — |
| 2010-04-01 | $20.84 | $20.84 | 1,410,800 | — | — |
| 2010-03-31 | $20.74 | $20.74 | 1,333,600 | — | — |
| 2010-03-30 | $20.95 | $20.95 | 2,444,800 | — | — |
| 2010-03-29 | $20.61 | $20.61 | 3,021,000 | — | — |
| 2010-03-26 | $20.29 | $20.29 | 5,041,600 | — | — |
| 2010-03-25 | $19.70 | $19.70 | 10,992,400 | — | — |
| 2010-03-24 | $18.03 | $18.03 | 2,399,200 | — | — |
| 2010-03-23 | $18.12 | $18.12 | 1,502,000 | — | — |
| 2010-03-22 | $17.52 | $17.52 | 1,153,400 | — | — |
| 2010-03-19 | $16.75 | $16.75 | 1,671,000 | — | — |
| 2010-03-18 | $17.42 | $17.42 | 1,222,400 | — | — |
| 2010-03-17 | $17.63 | $17.63 | 978,400 | — | — |
| 2010-03-16 | $17.76 | $17.76 | 1,411,800 | — | — |
| 2010-03-15 | $17.83 | $17.83 | 1,478,600 | — | — |
| 2010-03-12 | $17.58 | $17.58 | 2,557,800 | — | — |
| 2010-03-11 | $17.08 | $17.08 | 785,600 | — | — |
| 2010-03-10 | $16.86 | $16.86 | 1,214,400 | — | — |
| 2010-03-09 | $16.85 | $16.85 | 1,372,000 | — | — |
| 2010-03-08 | $16.53 | $16.53 | 1,016,800 | — | — |
| 2010-03-05 | $16.44 | $16.44 | 1,248,200 | — | — |
| 2010-03-04 | $15.92 | $15.92 | 884,800 | — | — |
| 2010-03-03 | $15.62 | $15.62 | 1,066,800 | — | — |
| 2010-03-02 | $15.52 | $15.52 | 1,456,400 | — | — |
| 2010-03-01 | $15.11 | $15.11 | 1,864,200 | — | — |
| 2010-02-26 | $14.33 | $14.33 | 1,415,400 | — | — |
| 2010-02-25 | $14.56 | $14.56 | 1,403,200 | — | — |
| 2010-02-24 | $14.20 | $14.20 | 1,501,400 | — | — |
| 2010-02-23 | $13.97 | $13.97 | 1,532,200 | — | — |
| 2010-02-22 | $14.16 | $14.16 | 1,920,200 | — | — |
| 2010-02-19 | $14.55 | $14.55 | 789,600 | — | — |
| 2010-02-18 | $14.60 | $14.60 | 1,029,600 | — | — |
| 2010-02-17 | $14.37 | $14.37 | 1,037,000 | — | — |
| 2010-02-16 | $14.42 | $14.42 | 768,400 | — | — |
| 2010-02-12 | $14.18 | $14.18 | 737,000 | — | — |
| 2010-02-11 | $13.96 | $13.96 | 743,800 | — | — |
| 2010-02-10 | $13.61 | $13.61 | 774,800 | — | — |
| 2010-02-09 | $13.75 | $13.75 | 1,399,600 | — | — |
| 2010-02-08 | $13.29 | $13.29 | 1,699,400 | — | — |
| 2010-02-05 | $13.14 | $13.14 | 4,177,200 | — | — |
| 2010-02-04 | $13.63 | $13.63 | 1,721,200 | — | — |
| 2010-02-03 | $14.48 | $14.48 | 850,000 | — | — |
| 2010-02-02 | $14.60 | $14.60 | 1,672,800 | — | — |
| 2010-02-01 | $14.18 | $14.18 | 826,000 | — | — |
| 2010-01-29 | $14.12 | $14.12 | 1,494,200 | — | — |
| 2010-01-28 | $14.18 | $14.18 | 1,748,200 | — | — |
| 2010-01-27 | $14.54 | $14.54 | 948,200 | — | — |
| 2010-01-26 | $14.51 | $14.51 | 1,044,400 | — | — |
| 2010-01-25 | $14.53 | $14.53 | 1,816,200 | — | — |
| 2010-01-22 | $15.02 | $15.02 | 2,520,000 | — | — |
| 2010-01-21 | $15.75 | $15.75 | 2,803,000 | — | — |
| 2010-01-20 | $15.77 | $15.77 | 1,266,800 | — | — |
| 2010-01-19 | $15.84 | $15.83 | 1,196,200 | — | — |
| 2010-01-15 | $15.57 | $15.57 | 1,490,600 | — | — |
| 2010-01-14 | $15.93 | $15.93 | 898,600 | — | — |
| 2010-01-13 | $16.16 | $16.16 | 1,500,800 | — | — |
| 2010-01-12 | $15.68 | $15.68 | 947,200 | — | — |
| 2010-01-11 | $15.91 | $15.91 | 1,054,400 | — | — |
| 2010-01-08 | $16.14 | $16.14 | 634,600 | — | — |
| 2010-01-07 | $16.16 | $16.16 | 954,400 | — | — |
| 2010-01-06 | $16.25 | $16.25 | 1,906,200 | — | — |
| 2010-01-05 | $15.92 | $15.92 | 1,268,600 | — | — |
| 2010-01-04 | $15.46 | $15.46 | 1,663,200 | — | — |