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
- 2006-11-01 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 | $31.15 | $31.15 | 491,800 | — | — |
| 2010-12-30 | $31.09 | $31.09 | 391,200 | — | — |
| 2010-12-29 | $31.25 | $31.25 | 431,800 | — | — |
| 2010-12-28 | $31.40 | $31.40 | 312,000 | — | — |
| 2010-12-27 | $31.51 | $31.51 | 633,800 | — | — |
| 2010-12-23 | $31.44 | $31.44 | 675,300 | — | — |
| 2010-12-22 | $31.53 | $31.53 | 987,200 | — | — |
| 2010-12-21 | $31.22 | $31.22 | 1,044,100 | — | — |
| 2010-12-20 | $30.80 | $30.80 | 1,548,700 | — | — |
| 2010-12-17 | $30.28 | $30.28 | 2,506,700 | — | — |
| 2010-12-16 | $29.72 | $29.72 | 1,211,000 | — | — |
| 2010-12-15 | $29.26 | $29.26 | 896,500 | — | — |
| 2010-12-14 | $29.21 | $29.21 | 1,008,400 | — | — |
| 2010-12-13 | $29.08 | $29.08 | 1,389,400 | — | — |
| 2010-12-10 | $28.75 | $28.75 | 917,300 | — | — |
| 2010-12-09 | $28.52 | $28.52 | 2,006,500 | — | — |
| 2010-12-08 | $28.77 | $28.77 | 1,214,400 | — | — |
| 2010-12-07 | $28.00 | $28.00 | 1,408,900 | — | — |
| 2010-12-06 | $27.73 | $27.73 | 773,300 | — | — |
| 2010-12-03 | $27.39 | $27.39 | 1,054,100 | — | — |
| 2010-12-02 | $27.86 | $27.86 | 2,240,400 | — | — |
| 2010-12-01 | $27.70 | $27.70 | 1,634,500 | — | — |
| 2010-11-30 | $26.31 | $26.31 | 868,700 | — | — |
| 2010-11-29 | $26.20 | $26.20 | 875,500 | — | — |
| 2010-11-26 | $26.41 | $26.41 | 310,900 | — | — |
| 2010-11-24 | $26.50 | $26.50 | 975,500 | — | — |
| 2010-11-23 | $25.59 | $25.59 | 1,999,800 | — | — |
| 2010-11-22 | $26.37 | $26.37 | 1,252,900 | — | — |
| 2010-11-19 | $26.38 | $26.38 | 1,058,400 | — | — |
| 2010-11-18 | $26.33 | $26.33 | 1,469,000 | — | — |
| 2010-11-17 | $26.51 | $26.51 | 1,169,400 | — | — |
| 2010-11-16 | $26.89 | $26.89 | 2,120,400 | — | — |
| 2010-11-15 | $27.71 | $27.71 | 1,414,700 | — | — |
| 2010-11-12 | $27.42 | $27.42 | 1,608,900 | — | — |
| 2010-11-11 | $27.66 | $27.66 | 1,412,900 | — | — |
| 2010-11-10 | $27.92 | $27.92 | 1,464,500 | — | — |
| 2010-11-09 | $27.46 | $27.46 | 1,462,600 | — | — |
| 2010-11-08 | $28.36 | $28.36 | 827,600 | — | — |
| 2010-11-05 | $28.45 | $28.45 | 1,302,500 | — | — |
| 2010-11-04 | $28.18 | $28.18 | 1,236,300 | — | — |
| 2010-11-03 | $27.18 | $27.18 | 1,586,500 | — | — |
| 2010-11-02 | $27.26 | $27.26 | 1,488,700 | — | — |
| 2010-11-01 | $27.41 | $27.41 | 1,562,400 | — | — |
| 2010-10-29 | $27.04 | $27.04 | 1,486,700 | — | — |
| 2010-10-28 | $27.35 | $27.35 | 2,219,800 | — | — |
| 2010-10-27 | $27.41 | $27.41 | 5,273,600 | — | — |
| 2010-10-26 | $28.20 | $28.20 | 1,450,100 | — | — |
| 2010-10-25 | $28.80 | $28.80 | 1,310,000 | — | — |
| 2010-10-22 | $28.54 | $28.54 | 1,257,900 | — | — |
| 2010-10-21 | $27.96 | $27.96 | 2,274,900 | — | — |
| 2010-10-20 | $27.67 | $27.67 | 1,082,300 | — | — |
| 2010-10-19 | $27.00 | $27.00 | 1,208,500 | — | — |
| 2010-10-18 | $27.29 | $27.29 | 1,286,800 | — | — |
| 2010-10-15 | $27.03 | $27.03 | 1,470,400 | — | — |
| 2010-10-14 | $26.86 | $26.86 | 2,072,200 | — | — |
| 2010-10-13 | $27.75 | $27.75 | 945,900 | — | — |
| 2010-10-12 | $27.71 | $27.71 | 2,577,900 | — | — |
| 2010-10-11 | $27.74 | $27.74 | 714,200 | — | — |
| 2010-10-08 | $27.64 | $27.64 | 704,800 | — | — |
| 2010-10-07 | $27.57 | $27.57 | 955,600 | — | — |
| 2010-10-06 | $27.82 | $27.82 | 1,906,200 | — | — |
| 2010-10-05 | $27.46 | $27.46 | 2,570,400 | — | — |
| 2010-10-04 | $26.27 | $26.27 | 2,374,100 | — | — |
| 2010-10-01 | $25.92 | $25.92 | 2,541,100 | — | — |
| 2010-09-30 | $25.63 | $25.63 | 2,047,800 | — | — |
| 2010-09-29 | $25.35 | $25.35 | 2,043,200 | — | — |
| 2010-09-28 | $25.40 | $25.40 | 1,759,900 | — | — |
| 2010-09-27 | $25.37 | $25.37 | 1,505,500 | — | — |
| 2010-09-24 | $25.42 | $25.42 | 1,717,300 | — | — |
| 2010-09-23 | $24.70 | $24.70 | 2,763,200 | — | — |
| 2010-09-22 | $24.37 | $24.37 | 2,637,500 | — | — |
| 2010-09-21 | $24.57 | $24.57 | 6,155,200 | — | — |
| 2010-09-20 | $23.71 | $23.71 | 5,067,600 | — | — |
| 2010-09-17 | $24.76 | $24.76 | 2,360,000 | — | — |
| 2010-09-16 | $25.00 | $25.00 | 2,371,500 | — | — |
| 2010-09-15 | $25.50 | $25.50 | 2,192,000 | — | — |
| 2010-09-14 | $26.32 | $26.32 | 1,244,600 | — | — |
| 2010-09-13 | $26.60 | $26.60 | 1,313,300 | — | — |
| 2010-09-10 | $25.81 | $25.81 | 1,478,600 | — | — |
| 2010-09-09 | $25.78 | $25.78 | 2,077,000 | — | — |
| 2010-09-08 | $25.97 | $25.97 | 2,463,700 | — | — |
| 2010-09-07 | $26.41 | $26.41 | 2,681,100 | — | — |
| 2010-09-03 | $27.80 | $27.80 | 2,548,300 | — | — |
| 2010-09-02 | $27.55 | $27.55 | 4,931,400 | — | — |
| 2010-09-01 | $27.00 | $27.00 | 5,194,000 | — | — |
| 2010-08-31 | $27.20 | $27.20 | 1,996,200 | — | — |
| 2010-08-30 | $27.33 | $27.33 | 1,085,700 | — | — |
| 2010-08-27 | $28.14 | $28.14 | 1,769,400 | — | — |
| 2010-08-26 | $27.45 | $27.45 | 1,527,900 | — | — |
| 2010-08-25 | $27.75 | $27.75 | 2,321,700 | — | — |
| 2010-08-24 | $27.72 | $27.72 | 2,959,500 | — | — |
| 2010-08-23 | $27.98 | $27.98 | 1,890,700 | — | — |
| 2010-08-20 | $27.91 | $27.91 | 1,586,600 | — | — |
| 2010-08-19 | $27.84 | $27.84 | 2,552,100 | — | — |
| 2010-08-18 | $28.49 | $28.49 | 3,336,400 | — | — |
| 2010-08-17 | $26.79 | $26.79 | 3,522,000 | — | — |
| 2010-08-16 | $25.87 | $25.87 | 2,134,900 | — | — |
| 2010-08-13 | $25.74 | $25.74 | 2,420,000 | — | — |
| 2010-08-12 | $26.03 | $26.03 | 2,522,000 | — | — |
| 2010-08-11 | $27.00 | $27.00 | 2,800,900 | — | — |
| 2010-08-10 | $27.99 | $27.99 | 2,018,400 | — | — |
| 2010-08-09 | $28.48 | $28.48 | 1,883,900 | — | — |
| 2010-08-06 | $28.02 | $28.02 | 2,329,900 | — | — |
| 2010-08-05 | $29.00 | $29.00 | 2,412,500 | — | — |
| 2010-08-04 | $29.35 | $29.35 | 5,726,600 | — | — |
| 2010-08-03 | $31.55 | $31.55 | 1,607,700 | — | — |
| 2010-08-02 | $32.27 | $32.27 | 1,431,400 | — | — |
| 2010-07-30 | $31.48 | $31.48 | 978,700 | — | — |
| 2010-07-29 | $31.40 | $31.40 | 1,120,700 | — | — |
| 2010-07-28 | $30.90 | $30.90 | 1,030,400 | — | — |
| 2010-07-27 | $31.48 | $31.48 | 1,591,900 | — | — |
| 2010-07-26 | $32.68 | $32.68 | 961,100 | — | — |
| 2010-07-23 | $32.00 | $32.00 | 1,629,700 | — | — |
| 2010-07-22 | $31.14 | $31.14 | 1,552,300 | — | — |
| 2010-07-21 | $29.90 | $29.90 | 1,751,200 | — | — |
| 2010-07-20 | $30.08 | $30.08 | 1,330,500 | — | — |
| 2010-07-19 | $29.00 | $29.00 | 922,100 | — | — |
| 2010-07-16 | $28.56 | $28.56 | 2,003,100 | — | — |
| 2010-07-15 | $30.02 | $30.02 | 1,121,400 | — | — |
| 2010-07-14 | $29.95 | $29.95 | 845,900 | — | — |
| 2010-07-13 | $30.08 | $30.08 | 1,161,200 | — | — |
| 2010-07-12 | $28.85 | $28.85 | 882,700 | — | — |
| 2010-07-09 | $29.69 | $29.69 | 826,800 | — | — |
| 2010-07-08 | $29.15 | $29.15 | 1,999,600 | — | — |
| 2010-07-07 | $28.59 | $28.59 | 2,370,200 | — | — |
| 2010-07-06 | $27.69 | $27.69 | 3,409,400 | — | — |
| 2010-07-02 | $28.10 | $28.10 | 2,061,100 | — | — |
| 2010-07-01 | $28.28 | $28.28 | 5,027,200 | — | — |
| 2010-06-30 | $29.91 | $29.91 | 2,826,700 | — | — |
| 2010-06-29 | $31.42 | $31.42 | 3,594,700 | — | — |
| 2010-06-28 | $32.25 | $32.25 | 1,030,000 | — | — |
| 2010-06-25 | $32.28 | $32.28 | 2,321,200 | — | — |
| 2010-06-24 | $31.55 | $31.55 | 2,353,400 | — | — |
| 2010-06-23 | $32.05 | $32.05 | 2,344,400 | — | — |
| 2010-06-22 | $32.77 | $32.77 | 1,924,700 | — | — |
| 2010-06-21 | $33.37 | $33.37 | 1,665,000 | — | — |
| 2010-06-18 | $33.10 | $33.10 | 1,582,200 | — | — |
| 2010-06-17 | $33.34 | $33.34 | 1,494,000 | — | — |
| 2010-06-16 | $34.03 | $34.03 | 2,273,600 | — | — |
| 2010-06-15 | $34.07 | $34.07 | 2,605,500 | — | — |
| 2010-06-14 | $32.70 | $32.70 | 1,731,100 | — | — |
| 2010-06-11 | $32.49 | $32.49 | 1,708,100 | — | — |
| 2010-06-10 | $31.47 | $31.47 | 1,643,900 | — | — |
| 2010-06-09 | $30.00 | $30.00 | 3,201,900 | — | — |
| 2010-06-08 | $29.40 | $29.40 | 5,594,000 | — | — |
| 2010-06-07 | $30.74 | $30.74 | 2,003,000 | — | — |
| 2010-06-04 | $32.17 | $32.17 | 2,799,600 | — | — |
| 2010-06-03 | $33.79 | $33.79 | 1,980,200 | — | — |
| 2010-06-02 | $33.62 | $33.62 | 1,403,100 | — | — |
| 2010-06-01 | $32.68 | $32.68 | 1,612,700 | — | — |
| 2010-05-28 | $33.33 | $33.33 | 1,564,800 | — | — |
| 2010-05-27 | $34.31 | $34.31 | 1,409,600 | — | — |
| 2010-05-26 | $32.15 | $32.15 | 2,216,200 | — | — |
| 2010-05-25 | $31.53 | $31.53 | 2,453,200 | — | — |
| 2010-05-24 | $30.97 | $30.97 | 2,146,500 | — | — |
| 2010-05-21 | $30.44 | $30.44 | 3,748,300 | — | — |
| 2010-05-20 | $30.30 | $30.30 | 4,075,700 | — | — |
| 2010-05-19 | $32.91 | $32.91 | 2,927,000 | — | — |
| 2010-05-18 | $33.84 | $33.84 | 2,152,700 | — | — |
| 2010-05-17 | $34.31 | $34.31 | 2,598,800 | — | — |
| 2010-05-14 | $34.75 | $34.75 | 1,411,800 | — | — |
| 2010-05-13 | $36.05 | $36.05 | 1,735,800 | — | — |
| 2010-05-12 | $36.18 | $36.18 | 1,832,800 | — | — |
| 2010-05-11 | $35.16 | $35.16 | 1,445,100 | — | — |
| 2010-05-10 | $35.35 | $35.35 | 2,854,600 | — | — |
| 2010-05-07 | $32.51 | $32.51 | 4,222,200 | — | — |
| 2010-05-06 | $33.89 | $33.89 | 3,241,000 | — | — |
| 2010-05-05 | $34.91 | $34.91 | 2,745,600 | — | — |
| 2010-05-04 | $34.91 | $34.91 | 2,928,200 | — | — |
| 2010-05-03 | $35.87 | $35.87 | 2,436,600 | — | — |
| 2010-04-30 | $34.78 | $34.78 | 2,554,600 | — | — |
| 2010-04-29 | $34.59 | $34.59 | 4,220,200 | — | — |
| 2010-04-28 | $33.21 | $33.21 | 6,085,100 | — | — |
| 2010-04-27 | $29.80 | $29.80 | 2,865,900 | — | — |
| 2010-04-26 | $31.52 | $31.52 | 2,532,700 | — | — |
| 2010-04-23 | $31.47 | $31.47 | 2,120,000 | — | — |
| 2010-04-22 | $30.57 | $30.57 | 2,315,800 | — | — |
| 2010-04-21 | $29.80 | $29.80 | 2,131,100 | — | — |
| 2010-04-20 | $29.90 | $29.90 | 1,855,200 | — | — |
| 2010-04-19 | $28.98 | $28.98 | 1,288,700 | — | — |
| 2010-04-16 | $28.78 | $28.78 | 1,941,600 | — | — |
| 2010-04-15 | $28.76 | $28.76 | 1,723,700 | — | — |
| 2010-04-14 | $28.77 | $28.77 | 1,469,400 | — | — |
| 2010-04-13 | $28.06 | $28.06 | 1,125,100 | — | — |
| 2010-04-12 | $27.73 | $27.73 | 1,454,300 | — | — |
| 2010-04-09 | $27.15 | $27.15 | 1,399,200 | — | — |
| 2010-04-08 | $26.78 | $26.78 | 1,373,400 | — | — |
| 2010-04-07 | $26.76 | $26.76 | 1,648,200 | — | — |
| 2010-04-06 | $26.61 | $26.61 | 1,089,400 | — | — |
| 2010-04-05 | $26.50 | $26.50 | 1,113,700 | — | — |
| 2010-04-01 | $26.18 | $26.18 | 1,579,200 | — | — |
| 2010-03-31 | $25.44 | $25.44 | 1,145,700 | — | — |
| 2010-03-30 | $25.36 | $25.36 | 1,861,900 | — | — |
| 2010-03-29 | $24.47 | $24.47 | 1,121,400 | — | — |
| 2010-03-26 | $23.90 | $23.90 | 947,800 | — | — |
| 2010-03-25 | $23.72 | $23.72 | 663,000 | — | — |
| 2010-03-24 | $24.10 | $24.10 | 707,900 | — | — |
| 2010-03-23 | $24.50 | $24.50 | 1,346,600 | — | — |
| 2010-03-22 | $23.79 | $23.79 | 1,636,200 | — | — |
| 2010-03-19 | $23.70 | $23.70 | 2,214,000 | — | — |
| 2010-03-18 | $24.31 | $24.31 | 969,400 | — | — |
| 2010-03-17 | $24.72 | $24.72 | 1,765,600 | — | — |
| 2010-03-16 | $24.71 | $24.71 | 973,000 | — | — |
| 2010-03-15 | $24.63 | $24.63 | 1,010,000 | — | — |
| 2010-03-12 | $24.80 | $24.80 | 771,200 | — | — |
| 2010-03-11 | $24.91 | $24.91 | 670,300 | — | — |
| 2010-03-10 | $24.82 | $24.82 | 674,200 | — | — |
| 2010-03-09 | $24.70 | $24.70 | 1,212,500 | — | — |
| 2010-03-08 | $24.77 | $24.77 | 790,500 | — | — |
| 2010-03-05 | $24.65 | $24.65 | 888,400 | — | — |
| 2010-03-04 | $24.36 | $24.36 | 763,100 | — | — |
| 2010-03-03 | $24.17 | $24.17 | 1,191,200 | — | — |
| 2010-03-02 | $24.30 | $24.30 | 1,729,700 | — | — |
| 2010-03-01 | $24.26 | $24.26 | 1,783,700 | — | — |
| 2010-02-26 | $23.53 | $23.53 | 3,454,800 | — | — |
| 2010-02-25 | $23.30 | $23.30 | 12,013,400 | — | — |
| 2010-02-24 | $24.17 | $24.17 | 993,500 | — | — |
| 2010-02-23 | $24.03 | $24.03 | 1,224,700 | — | — |
| 2010-02-22 | $24.85 | $24.85 | 1,104,500 | — | — |
| 2010-02-19 | $25.22 | $25.22 | 1,737,400 | — | — |
| 2010-02-18 | $24.81 | $24.81 | 1,705,600 | — | — |
| 2010-02-17 | $24.45 | $24.45 | 3,042,800 | — | — |
| 2010-02-16 | $26.39 | $26.39 | 1,444,100 | — | — |
| 2010-02-12 | $25.26 | $25.26 | 710,500 | — | — |
| 2010-02-11 | $25.18 | $25.18 | 1,337,000 | — | — |
| 2010-02-10 | $24.70 | $24.70 | 897,500 | — | — |
| 2010-02-09 | $24.59 | $24.59 | 865,300 | — | — |
| 2010-02-08 | $23.81 | $23.81 | 984,200 | — | — |
| 2010-02-05 | $23.82 | $23.82 | 1,407,100 | — | — |
| 2010-02-04 | $23.93 | $23.93 | 1,012,200 | — | — |
| 2010-02-03 | $25.45 | $25.45 | 630,600 | — | — |
| 2010-02-02 | $26.33 | $26.33 | 727,100 | — | — |
| 2010-02-01 | $25.79 | $25.79 | 524,500 | — | — |
| 2010-01-29 | $25.73 | $25.73 | 1,049,300 | — | — |
| 2010-01-28 | $25.61 | $25.61 | 1,910,200 | — | — |
| 2010-01-27 | $25.26 | $25.26 | 1,382,200 | — | — |
| 2010-01-26 | $24.31 | $24.31 | 1,141,400 | — | — |
| 2010-01-25 | $23.30 | $23.30 | 616,700 | — | — |
| 2010-01-22 | $22.98 | $22.98 | 995,000 | — | — |
| 2010-01-21 | $24.35 | $24.35 | 1,095,300 | — | — |
| 2010-01-20 | $25.20 | $25.20 | 399,300 | — | — |
| 2010-01-19 | $25.55 | $25.55 | 394,200 | — | — |
| 2010-01-15 | $25.24 | $25.24 | 828,600 | — | — |
| 2010-01-14 | $25.56 | $25.56 | 686,000 | — | — |
| 2010-01-13 | $25.71 | $25.71 | 399,300 | — | — |
| 2010-01-12 | $25.67 | $25.67 | 520,500 | — | — |
| 2010-01-11 | $26.35 | $26.35 | 377,400 | — | — |
| 2010-01-08 | $26.37 | $26.37 | 454,600 | — | — |
| 2010-01-07 | $26.40 | $26.40 | 653,600 | — | — |
| 2010-01-06 | $25.96 | $25.96 | 546,200 | — | — |
| 2010-01-05 | $26.11 | $26.11 | 698,900 | — | — |
| 2010-01-04 | $26.01 | $26.01 | 758,400 | — | — |