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
- 1998-03-23 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 | $39.15 | $42.95 | 1,796,061 | — | — |
| 2010-12-30 | $39.08 | $42.87 | 1,714,788 | — | — |
| 2010-12-29 | $39.35 | $43.17 | 1,202,644 | — | — |
| 2010-12-28 | $39.43 | $43.25 | 1,483,384 | — | — |
| 2010-12-27 | $39.38 | $43.20 | 1,288,160 | — | — |
| 2010-12-23 | $39.67 | $43.52 | 1,165,402 | — | — |
| 2010-12-22 | $39.77 | $43.64 | 1,671,818 | — | — |
| 2010-12-21 | $39.94 | $43.82 | 2,489,530 | — | — |
| 2010-12-20 | $40.09 | $43.99 | 2,956,477 | — | — |
| 2010-12-17 | $39.26 | $43.07 | 2,994,036 | — | — |
| 2010-12-16 | $38.89 | $42.66 | 3,204,432 | — | — |
| 2010-12-15 | $38.56 | $42.30 | 2,390,221 | — | — |
| 2010-12-14 | $39.19 | $42.99 | 2,020,144 | — | — |
| 2010-12-13 | $39.37 | $43.19 | 2,555,843 | — | — |
| 2010-12-10 | $39.55 | $43.39 | 2,332,184 | — | — |
| 2010-12-09 | $39.31 | $43.13 | 2,344,810 | — | — |
| 2010-12-08 | $38.94 | $42.73 | 2,553,297 | — | — |
| 2010-12-07 | $38.54 | $42.28 | 2,755,099 | — | — |
| 2010-12-06 | $38.64 | $42.40 | 2,430,008 | — | — |
| 2010-12-03 | $38.63 | $42.38 | 2,318,603 | — | — |
| 2010-12-02 | $38.19 | $41.90 | 3,200,294 | — | — |
| 2010-12-01 | $37.91 | $41.59 | 4,594,024 | — | — |
| 2010-11-30 | $36.96 | $40.54 | 3,100,773 | — | — |
| 2010-11-29 | $36.89 | $40.47 | 2,342,582 | — | — |
| 2010-11-26 | $37.13 | $40.73 | 680,738 | — | — |
| 2010-11-24 | $37.41 | $41.04 | 2,249,108 | — | — |
| 2010-11-23 | $36.38 | $39.91 | 1,706,300 | — | — |
| 2010-11-22 | $36.90 | $40.48 | 2,266,614 | — | — |
| 2010-11-19 | $36.77 | $40.34 | 2,830,324 | — | — |
| 2010-11-18 | $36.49 | $40.04 | 2,773,878 | — | — |
| 2010-11-17 | $35.62 | $39.08 | 2,444,544 | — | — |
| 2010-11-16 | $35.43 | $38.87 | 3,722,837 | — | — |
| 2010-11-15 | $36.10 | $39.51 | 2,255,474 | — | — |
| 2010-11-12 | $36.32 | $39.76 | 3,221,196 | — | — |
| 2010-11-11 | $36.88 | $40.37 | 2,904,806 | — | — |
| 2010-11-10 | $36.94 | $40.43 | 3,008,041 | — | — |
| 2010-11-09 | $36.33 | $39.77 | 4,310,949 | — | — |
| 2010-11-08 | $37.20 | $40.72 | 3,168,252 | — | — |
| 2010-11-05 | $37.28 | $40.80 | 5,686,960 | — | — |
| 2010-11-04 | $36.90 | $40.39 | 6,079,530 | — | — |
| 2010-11-03 | $35.83 | $39.22 | 3,788,725 | — | — |
| 2010-11-02 | $35.76 | $39.14 | 3,519,761 | — | — |
| 2010-11-01 | $35.28 | $38.61 | 4,504,582 | — | — |
| 2010-10-29 | $34.92 | $38.22 | 7,632,622 | — | — |
| 2010-10-28 | $35.36 | $38.71 | 4,070,420 | — | — |
| 2010-10-27 | $35.54 | $38.90 | 3,886,125 | — | — |
| 2010-10-26 | $35.60 | $38.97 | 4,006,124 | — | — |
| 2010-10-25 | $35.41 | $38.76 | 2,960,508 | — | — |
| 2010-10-22 | $35.15 | $38.47 | 3,825,436 | — | — |
| 2010-10-21 | $34.15 | $37.38 | 4,860,653 | — | — |
| 2010-10-20 | $33.96 | $37.17 | 4,342,461 | — | — |
| 2010-10-19 | $33.02 | $36.14 | 4,028,193 | — | — |
| 2010-10-18 | $33.45 | $36.61 | 3,366,129 | — | — |
| 2010-10-15 | $33.55 | $36.73 | 5,868,073 | — | — |
| 2010-10-14 | $33.86 | $37.07 | 5,508,712 | — | — |
| 2010-10-13 | $33.93 | $37.14 | 6,004,836 | — | — |
| 2010-10-12 | $33.70 | $36.89 | 3,556,790 | — | — |
| 2010-10-11 | $33.62 | $36.80 | 3,442,415 | — | — |
| 2010-10-08 | $34.09 | $37.31 | 5,714,970 | — | — |
| 2010-10-07 | $33.62 | $36.80 | 13,263,031 | — | — |
| 2010-10-06 | $35.68 | $39.06 | 6,547,749 | — | — |
| 2010-10-05 | $35.64 | $39.01 | 6,101,917 | — | — |
| 2010-10-04 | $34.59 | $37.86 | 4,668,612 | — | — |
| 2010-10-01 | $34.19 | $37.43 | 3,262,257 | — | — |
| 2010-09-30 | $33.77 | $36.96 | 2,928,360 | — | — |
| 2010-09-29 | $33.81 | $37.01 | 2,303,325 | — | — |
| 2010-09-28 | $34.22 | $37.46 | 3,849,308 | — | — |
| 2010-09-27 | $33.85 | $37.06 | 3,109,685 | — | — |
| 2010-09-24 | $34.14 | $37.37 | 4,326,758 | — | — |
| 2010-09-23 | $32.59 | $35.67 | 3,357,428 | — | — |
| 2010-09-22 | $33.22 | $36.37 | 5,116,248 | — | — |
| 2010-09-21 | $33.99 | $37.20 | 4,024,585 | — | — |
| 2010-09-20 | $34.31 | $37.55 | 3,832,120 | — | — |
| 2010-09-17 | $33.57 | $36.75 | 8,177,870 | — | — |
| 2010-09-16 | $33.27 | $36.42 | 4,179,597 | — | — |
| 2010-09-15 | $33.87 | $37.08 | 3,419,073 | — | — |
| 2010-09-14 | $34.12 | $37.35 | 4,212,064 | — | — |
| 2010-09-13 | $34.10 | $37.33 | 2,928,042 | — | — |
| 2010-09-10 | $33.47 | $36.63 | 2,522,209 | — | — |
| 2010-09-09 | $33.47 | $36.63 | 3,152,019 | — | — |
| 2010-09-08 | $33.24 | $36.39 | 3,128,995 | — | — |
| 2010-09-07 | $32.78 | $35.88 | 3,142,788 | — | — |
| 2010-09-03 | $33.32 | $36.47 | 3,468,409 | — | — |
| 2010-09-02 | $32.71 | $35.81 | 4,116,043 | — | — |
| 2010-09-01 | $31.67 | $34.66 | 3,919,546 | — | — |
| 2010-08-31 | $30.14 | $32.99 | 4,158,059 | — | — |
| 2010-08-30 | $29.84 | $32.66 | 2,599,026 | — | — |
| 2010-08-27 | $30.82 | $33.73 | 5,008,132 | — | — |
| 2010-08-26 | $30.08 | $32.93 | 3,889,308 | — | — |
| 2010-08-25 | $30.31 | $33.18 | 4,519,648 | — | — |
| 2010-08-24 | $30.17 | $33.02 | 4,787,232 | — | — |
| 2010-08-23 | $31.23 | $34.19 | 2,105,661 | — | — |
| 2010-08-20 | $31.64 | $34.63 | 3,337,163 | — | — |
| 2010-08-19 | $31.64 | $34.63 | 3,904,586 | — | — |
| 2010-08-18 | $32.70 | $35.80 | 2,668,733 | — | — |
| 2010-08-17 | $32.69 | $35.78 | 3,567,506 | — | — |
| 2010-08-16 | $31.85 | $34.82 | 2,425,022 | — | — |
| 2010-08-13 | $31.56 | $34.50 | 2,783,746 | — | — |
| 2010-08-12 | $31.68 | $34.63 | 4,039,227 | — | — |
| 2010-08-11 | $31.63 | $34.58 | 3,513,183 | — | — |
| 2010-08-10 | $32.83 | $35.89 | 3,246,660 | — | — |
| 2010-08-09 | $33.59 | $36.72 | 1,910,224 | — | — |
| 2010-08-06 | $33.16 | $36.25 | 3,332,177 | — | — |
| 2010-08-05 | $33.32 | $36.43 | 2,899,076 | — | — |
| 2010-08-04 | $33.59 | $36.72 | 3,191,912 | — | — |
| 2010-08-03 | $32.94 | $36.01 | 5,126,752 | — | — |
| 2010-08-02 | $33.29 | $36.39 | 4,940,547 | — | — |
| 2010-07-30 | $31.96 | $34.94 | 4,568,666 | — | — |
| 2010-07-29 | $31.82 | $34.79 | 4,141,932 | — | — |
| 2010-07-28 | $31.73 | $34.69 | 4,168,457 | — | — |
| 2010-07-27 | $31.65 | $34.60 | 4,323,681 | — | — |
| 2010-07-26 | $31.92 | $34.90 | 4,509,462 | — | — |
| 2010-07-23 | $31.23 | $34.15 | 4,992,960 | — | — |
| 2010-07-22 | $30.20 | $33.01 | 3,988,830 | — | — |
| 2010-07-21 | $28.99 | $31.70 | 3,972,702 | — | — |
| 2010-07-20 | $29.74 | $32.51 | 4,325,167 | — | — |
| 2010-07-19 | $29.16 | $31.88 | 5,064,896 | — | — |
| 2010-07-16 | $28.57 | $31.23 | 5,908,179 | — | — |
| 2010-07-15 | $29.84 | $32.62 | 7,582,330 | — | — |
| 2010-07-14 | $30.31 | $33.14 | 6,981,168 | — | — |
| 2010-07-13 | $30.04 | $32.84 | 4,879,751 | — | — |
| 2010-07-12 | $29.19 | $31.91 | 5,087,177 | — | — |
| 2010-07-09 | $29.35 | $32.09 | 2,805,602 | — | — |
| 2010-07-08 | $28.92 | $31.61 | 4,791,476 | — | — |
| 2010-07-07 | $28.98 | $31.69 | 4,609,302 | — | — |
| 2010-07-06 | $27.57 | $30.14 | 4,980,122 | — | — |
| 2010-07-02 | $27.85 | $30.45 | 4,352,116 | — | — |
| 2010-07-01 | $28.39 | $31.04 | 6,960,372 | — | — |
| 2010-06-30 | $28.22 | $30.85 | 5,016,408 | — | — |
| 2010-06-29 | $28.88 | $31.57 | 5,626,907 | — | — |
| 2010-06-28 | $30.37 | $33.20 | 3,266,501 | — | — |
| 2010-06-25 | $30.83 | $33.71 | 11,078,538 | — | — |
| 2010-06-24 | $30.78 | $33.65 | 5,632,425 | — | — |
| 2010-06-23 | $31.78 | $34.75 | 4,891,528 | — | — |
| 2010-06-22 | $32.11 | $35.11 | 5,387,334 | — | — |
| 2010-06-21 | $33.22 | $36.32 | 4,550,841 | — | — |
| 2010-06-18 | $33.27 | $36.37 | 5,362,931 | — | — |
| 2010-06-17 | $33.21 | $36.31 | 5,121,978 | — | — |
| 2010-06-16 | $33.29 | $36.39 | 5,314,337 | — | — |
| 2010-06-15 | $33.13 | $36.22 | 4,527,075 | — | — |
| 2010-06-14 | $32.02 | $35.00 | 6,114,013 | — | — |
| 2010-06-11 | $31.40 | $34.33 | 2,874,037 | — | — |
| 2010-06-10 | $31.49 | $34.43 | 4,776,622 | — | — |
| 2010-06-09 | $30.64 | $33.50 | 6,341,809 | — | — |
| 2010-06-08 | $30.29 | $33.12 | 6,846,209 | — | — |
| 2010-06-07 | $29.30 | $32.04 | 5,771,416 | — | — |
| 2010-06-04 | $30.33 | $33.16 | 5,348,501 | — | — |
| 2010-06-03 | $32.39 | $35.42 | 5,028,079 | — | — |
| 2010-06-02 | $31.57 | $34.52 | 4,096,839 | — | — |
| 2010-06-01 | $30.99 | $33.88 | 3,857,266 | — | — |
| 2010-05-28 | $31.53 | $34.47 | 3,504,377 | — | — |
| 2010-05-27 | $32.06 | $35.06 | 3,180,878 | — | — |
| 2010-05-26 | $30.42 | $33.26 | 5,781,283 | — | — |
| 2010-05-25 | $30.40 | $33.23 | 9,581,148 | — | — |
| 2010-05-24 | $30.41 | $33.25 | 3,441,035 | — | — |
| 2010-05-21 | $31.05 | $33.94 | 5,895,022 | — | — |
| 2010-05-20 | $30.39 | $33.22 | 8,437,072 | — | — |
| 2010-05-19 | $31.75 | $34.72 | 5,725,899 | — | — |
| 2010-05-18 | $32.33 | $35.30 | 4,034,134 | — | — |
| 2010-05-17 | $32.92 | $35.95 | 4,892,695 | — | — |
| 2010-05-14 | $32.62 | $35.62 | 4,667,976 | — | — |
| 2010-05-13 | $33.96 | $37.08 | 3,929,307 | — | — |
| 2010-05-12 | $34.60 | $37.78 | 3,652,811 | — | — |
| 2010-05-11 | $33.55 | $36.64 | 4,483,680 | — | — |
| 2010-05-10 | $33.74 | $36.85 | 6,115,392 | — | — |
| 2010-05-07 | $31.42 | $34.31 | 7,393,366 | — | — |
| 2010-05-06 | $32.33 | $35.30 | 7,487,689 | — | — |
| 2010-05-05 | $33.23 | $36.29 | 5,120,068 | — | — |
| 2010-05-04 | $34.08 | $37.22 | 4,792,961 | — | — |
| 2010-05-03 | $35.51 | $38.78 | 3,181,727 | — | — |
| 2010-04-30 | $34.65 | $37.83 | 5,403,779 | — | — |
| 2010-04-29 | $35.50 | $38.77 | 6,271,783 | — | — |
| 2010-04-28 | $33.83 | $36.94 | 7,269,123 | — | — |
| 2010-04-27 | $33.98 | $37.10 | 9,566,400 | — | — |
| 2010-04-26 | $35.23 | $38.47 | 6,864,882 | — | — |
| 2010-04-23 | $35.41 | $38.67 | 7,544,453 | — | — |
| 2010-04-22 | $34.70 | $37.90 | 11,144,107 | — | — |
| 2010-04-21 | $32.68 | $35.68 | 5,451,100 | — | — |
| 2010-04-20 | $32.21 | $35.18 | 5,527,598 | — | — |
| 2010-04-19 | $31.93 | $34.87 | 4,832,961 | — | — |
| 2010-04-16 | $31.93 | $34.87 | 7,329,919 | — | — |
| 2010-04-15 | $32.07 | $35.02 | 4,454,927 | — | — |
| 2010-04-14 | $31.96 | $34.90 | 3,827,770 | — | — |
| 2010-04-13 | $31.44 | $34.34 | 3,892,066 | — | — |
| 2010-04-12 | $31.08 | $33.94 | 3,054,407 | — | — |
| 2010-04-09 | $31.20 | $34.07 | 3,369,418 | — | — |
| 2010-04-08 | $30.97 | $33.82 | 10,621,777 | — | — |
| 2010-04-07 | $30.49 | $33.30 | 11,823,572 | — | — |
| 2010-04-06 | $30.82 | $33.66 | 3,601,989 | — | — |
| 2010-04-05 | $30.57 | $33.39 | 3,836,576 | — | — |
| 2010-04-01 | $30.09 | $32.86 | 3,940,660 | — | — |
| 2010-03-31 | $29.71 | $32.44 | 4,164,213 | — | — |
| 2010-03-30 | $29.95 | $32.71 | 5,973,961 | — | — |
| 2010-03-29 | $29.48 | $32.19 | 5,852,582 | — | — |
| 2010-03-26 | $29.30 | $32.00 | 8,491,926 | — | — |
| 2010-03-25 | $28.42 | $31.03 | 18,396,997 | — | — |
| 2010-03-24 | $27.96 | $30.54 | 4,004,745 | — | — |
| 2010-03-23 | $28.04 | $30.62 | 4,995,082 | — | — |
| 2010-03-22 | $27.85 | $30.41 | 4,167,184 | — | — |
| 2010-03-19 | $27.39 | $29.91 | 3,840,820 | — | — |
| 2010-03-18 | $27.09 | $29.58 | 2,893,878 | — | — |
| 2010-03-17 | $27.07 | $29.56 | 3,038,492 | — | — |
| 2010-03-16 | $27.14 | $29.64 | 3,046,662 | — | — |
| 2010-03-15 | $26.97 | $29.46 | 2,623,110 | — | — |
| 2010-03-12 | $27.05 | $29.54 | 4,895,985 | — | — |
| 2010-03-11 | $26.70 | $29.16 | 3,898,432 | — | — |
| 2010-03-10 | $26.48 | $28.92 | 3,624,907 | — | — |
| 2010-03-09 | $26.48 | $28.92 | 5,110,094 | — | — |
| 2010-03-08 | $26.30 | $28.72 | 2,988,731 | — | — |
| 2010-03-05 | $26.27 | $28.68 | 5,902,343 | — | — |
| 2010-03-04 | $25.44 | $27.78 | 4,056,734 | — | — |
| 2010-03-03 | $25.18 | $27.50 | 4,429,251 | — | — |
| 2010-03-02 | $25.33 | $27.66 | 4,150,844 | — | — |
| 2010-03-01 | $25.66 | $28.02 | 2,710,537 | — | — |
| 2010-02-26 | $25.55 | $27.90 | 2,873,825 | — | — |
| 2010-02-25 | $25.45 | $27.79 | 3,789,680 | — | — |
| 2010-02-24 | $25.69 | $28.06 | 3,145,016 | — | — |
| 2010-02-23 | $25.51 | $27.86 | 3,324,962 | — | — |
| 2010-02-22 | $25.79 | $28.16 | 4,407,182 | — | — |
| 2010-02-19 | $25.69 | $28.06 | 3,267,243 | — | — |
| 2010-02-18 | $25.49 | $27.84 | 3,080,083 | — | — |
| 2010-02-17 | $25.53 | $27.88 | 4,593,812 | — | — |
| 2010-02-16 | $25.56 | $27.87 | 5,916,348 | — | — |
| 2010-02-12 | $25.30 | $27.58 | 4,375,246 | — | — |
| 2010-02-11 | $25.13 | $27.40 | 5,260,969 | — | — |
| 2010-02-10 | $24.88 | $27.13 | 5,832,741 | — | — |
| 2010-02-09 | $24.62 | $26.84 | 4,555,085 | — | — |
| 2010-02-08 | $24.46 | $26.67 | 3,191,700 | — | — |
| 2010-02-05 | $24.69 | $26.93 | 7,885,458 | — | — |
| 2010-02-04 | $24.26 | $26.45 | 6,435,814 | — | — |
| 2010-02-03 | $24.99 | $27.24 | 4,025,858 | — | — |
| 2010-02-02 | $25.26 | $27.54 | 3,915,939 | — | — |
| 2010-02-01 | $25.03 | $27.30 | 2,783,534 | — | — |
| 2010-01-29 | $24.72 | $26.96 | 5,062,986 | — | — |
| 2010-01-28 | $25.14 | $27.41 | 2,846,557 | — | — |
| 2010-01-27 | $25.33 | $27.62 | 3,890,687 | — | — |
| 2010-01-26 | $25.58 | $27.89 | 4,083,683 | — | — |
| 2010-01-25 | $25.93 | $28.27 | 1,982,266 | — | — |
| 2010-01-22 | $25.87 | $28.21 | 3,323,689 | — | — |
| 2010-01-21 | $26.51 | $28.91 | 4,382,354 | — | — |
| 2010-01-20 | $27.13 | $29.59 | 3,554,350 | — | — |
| 2010-01-19 | $27.80 | $30.32 | 2,610,803 | — | — |
| 2010-01-15 | $27.62 | $30.11 | 4,868,823 | — | — |
| 2010-01-14 | $27.98 | $30.51 | 7,138,090 | — | — |
| 2010-01-13 | $26.51 | $28.91 | 2,632,978 | — | — |
| 2010-01-12 | $26.15 | $28.51 | 3,009,633 | — | — |
| 2010-01-11 | $26.37 | $28.76 | 2,714,250 | — | — |
| 2010-01-08 | $26.43 | $28.82 | 3,961,031 | — | — |
| 2010-01-07 | $26.37 | $28.76 | 2,560,724 | — | — |
| 2010-01-06 | $26.27 | $28.64 | 2,789,900 | — | — |
| 2010-01-05 | $26.19 | $28.56 | 2,627,885 | — | — |
| 2010-01-04 | $26.04 | $28.40 | 2,860,350 | — | — |