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
- 1991-12-11 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 | $30.70 | $30.70 | 900,800 | — | — |
| 2010-12-30 | $30.89 | $30.89 | 777,200 | — | — |
| 2010-12-29 | $30.82 | $30.82 | 688,400 | — | — |
| 2010-12-28 | $30.76 | $30.76 | 623,900 | — | — |
| 2010-12-27 | $30.85 | $30.85 | 673,900 | — | — |
| 2010-12-23 | $30.51 | $30.51 | 428,700 | — | — |
| 2010-12-22 | $30.53 | $30.53 | 875,900 | — | — |
| 2010-12-21 | $30.47 | $30.47 | 1,286,600 | — | — |
| 2010-12-20 | $29.83 | $29.83 | 1,417,400 | — | — |
| 2010-12-17 | $29.97 | $29.97 | 1,628,900 | — | — |
| 2010-12-16 | $30.24 | $30.24 | 1,079,000 | — | — |
| 2010-12-15 | $30.14 | $30.14 | 1,456,600 | — | — |
| 2010-12-14 | $30.25 | $30.25 | 1,667,000 | — | — |
| 2010-12-13 | $30.22 | $30.22 | 1,669,100 | — | — |
| 2010-12-10 | $29.88 | $29.88 | 1,071,900 | — | — |
| 2010-12-09 | $29.41 | $29.41 | 1,278,700 | — | — |
| 2010-12-08 | $28.62 | $28.62 | 937,500 | — | — |
| 2010-12-07 | $28.95 | $28.95 | 1,835,300 | — | — |
| 2010-12-06 | $28.89 | $28.89 | 956,400 | — | — |
| 2010-12-03 | $28.91 | $28.91 | 1,589,000 | — | — |
| 2010-12-02 | $28.02 | $28.02 | 1,606,500 | — | — |
| 2010-12-01 | $27.82 | $27.82 | 1,496,900 | — | — |
| 2010-11-30 | $26.88 | $26.88 | 1,576,500 | — | — |
| 2010-11-29 | $27.08 | $27.08 | 1,426,000 | — | — |
| 2010-11-26 | $27.16 | $27.16 | 444,300 | — | — |
| 2010-11-24 | $27.40 | $27.40 | 2,170,000 | — | — |
| 2010-11-23 | $27.21 | $27.21 | 1,426,400 | — | — |
| 2010-11-22 | $27.67 | $27.67 | 1,178,300 | — | — |
| 2010-11-19 | $27.38 | $27.38 | 912,500 | — | — |
| 2010-11-18 | $27.17 | $27.17 | 1,413,500 | — | — |
| 2010-11-17 | $27.03 | $27.03 | 1,425,800 | — | — |
| 2010-11-16 | $27.21 | $27.21 | 1,782,000 | — | — |
| 2010-11-15 | $27.63 | $27.63 | 1,444,600 | — | — |
| 2010-11-12 | $27.93 | $27.93 | 1,510,900 | — | — |
| 2010-11-11 | $28.46 | $28.46 | 2,991,400 | — | — |
| 2010-11-10 | $27.85 | $27.85 | 2,464,900 | — | — |
| 2010-11-09 | $28.80 | $28.80 | 1,383,400 | — | — |
| 2010-11-08 | $29.08 | $29.08 | 2,295,000 | — | — |
| 2010-11-05 | $28.47 | $28.47 | 1,278,600 | — | — |
| 2010-11-04 | $28.50 | $28.50 | 1,787,600 | — | — |
| 2010-11-03 | $27.91 | $27.91 | 1,482,600 | — | — |
| 2010-11-02 | $27.53 | $27.53 | 974,200 | — | — |
| 2010-11-01 | $27.29 | $27.29 | 1,827,400 | — | — |
| 2010-10-29 | $28.03 | $28.03 | 1,797,500 | — | — |
| 2010-10-28 | $27.50 | $27.50 | 2,565,200 | — | — |
| 2010-10-27 | $28.05 | $28.05 | 1,851,700 | — | — |
| 2010-10-26 | $27.90 | $27.90 | 7,427,000 | — | — |
| 2010-10-25 | $29.62 | $29.62 | 1,672,700 | — | — |
| 2010-10-22 | $28.96 | $28.96 | 986,800 | — | — |
| 2010-10-21 | $28.93 | $28.93 | 1,349,600 | — | — |
| 2010-10-20 | $28.88 | $28.88 | 1,923,100 | — | — |
| 2010-10-19 | $28.62 | $28.62 | 2,620,400 | — | — |
| 2010-10-18 | $29.32 | $29.32 | 2,967,500 | — | — |
| 2010-10-15 | $28.00 | $28.00 | 2,078,200 | — | — |
| 2010-10-14 | $27.48 | $27.48 | 2,055,800 | — | — |
| 2010-10-13 | $27.23 | $27.23 | 2,937,000 | — | — |
| 2010-10-12 | $26.16 | $26.16 | 2,580,200 | — | — |
| 2010-10-11 | $26.47 | $26.47 | 2,196,500 | — | — |
| 2010-10-08 | $26.80 | $26.80 | 4,647,800 | — | — |
| 2010-10-07 | $27.94 | $27.94 | 3,515,000 | — | — |
| 2010-10-06 | $29.25 | $29.25 | 1,252,100 | — | — |
| 2010-10-05 | $28.87 | $28.87 | 1,434,400 | — | — |
| 2010-10-04 | $28.11 | $28.11 | 966,200 | — | — |
| 2010-10-01 | $28.85 | $28.85 | 1,389,600 | — | — |
| 2010-09-30 | $28.06 | $28.06 | 1,446,000 | — | — |
| 2010-09-29 | $27.92 | $27.92 | 1,023,400 | — | — |
| 2010-09-28 | $27.90 | $27.90 | 1,259,100 | — | — |
| 2010-09-27 | $27.44 | $27.44 | 773,900 | — | — |
| 2010-09-24 | $27.49 | $27.49 | 1,319,000 | — | — |
| 2010-09-23 | $26.70 | $26.70 | 1,571,400 | — | — |
| 2010-09-22 | $27.25 | $27.25 | 1,631,600 | — | — |
| 2010-09-21 | $27.59 | $27.59 | 4,181,900 | — | — |
| 2010-09-20 | $29.39 | $29.39 | 2,026,800 | — | — |
| 2010-09-17 | $28.75 | $28.75 | 2,319,800 | — | — |
| 2010-09-16 | $28.95 | $28.95 | 1,116,500 | — | — |
| 2010-09-15 | $29.27 | $29.27 | 1,237,600 | — | — |
| 2010-09-14 | $29.48 | $29.48 | 1,711,200 | — | — |
| 2010-09-13 | $29.45 | $29.45 | 1,540,900 | — | — |
| 2010-09-10 | $28.43 | $28.43 | 759,000 | — | — |
| 2010-09-09 | $27.94 | $27.94 | 900,600 | — | — |
| 2010-09-08 | $28.05 | $28.05 | 959,000 | — | — |
| 2010-09-07 | $27.77 | $27.77 | 1,173,700 | — | — |
| 2010-09-03 | $28.41 | $28.41 | 2,021,600 | — | — |
| 2010-09-02 | $27.23 | $27.23 | 2,660,800 | — | — |
| 2010-09-01 | $26.50 | $26.50 | 2,432,800 | — | — |
| 2010-08-31 | $25.06 | $25.06 | 2,922,000 | — | — |
| 2010-08-30 | $25.49 | $25.49 | 803,000 | — | — |
| 2010-08-27 | $26.18 | $26.18 | 1,478,500 | — | — |
| 2010-08-26 | $25.37 | $25.37 | 1,427,200 | — | — |
| 2010-08-25 | $25.63 | $25.63 | 1,607,800 | — | — |
| 2010-08-24 | $25.78 | $25.78 | 1,194,400 | — | — |
| 2010-08-23 | $26.52 | $26.52 | 1,652,200 | — | — |
| 2010-08-20 | $26.83 | $26.83 | 2,106,100 | — | — |
| 2010-08-19 | $26.67 | $26.67 | 2,267,500 | — | — |
| 2010-08-18 | $26.81 | $26.81 | 2,438,500 | — | — |
| 2010-08-17 | $26.33 | $26.33 | 2,367,400 | — | — |
| 2010-08-16 | $25.10 | $25.10 | 1,373,400 | — | — |
| 2010-08-13 | $25.28 | $25.28 | 1,223,900 | — | — |
| 2010-08-12 | $25.75 | $25.75 | 1,578,100 | — | — |
| 2010-08-11 | $25.74 | $25.74 | 2,299,900 | — | — |
| 2010-08-10 | $26.74 | $26.74 | 1,883,600 | — | — |
| 2010-08-09 | $27.11 | $27.11 | 1,153,200 | — | — |
| 2010-08-06 | $27.35 | $27.35 | 1,456,900 | — | — |
| 2010-08-05 | $27.41 | $27.41 | 1,733,800 | — | — |
| 2010-08-04 | $27.68 | $27.68 | 1,738,200 | — | — |
| 2010-08-03 | $27.80 | $27.80 | 2,885,900 | — | — |
| 2010-08-02 | $27.98 | $27.98 | 3,186,800 | — | — |
| 2010-07-30 | $27.65 | $27.65 | 4,354,800 | — | — |
| 2010-07-29 | $26.75 | $26.75 | 7,792,300 | — | — |
| 2010-07-28 | $29.84 | $29.84 | 2,237,800 | — | — |
| 2010-07-27 | $29.78 | $29.78 | 2,337,200 | — | — |
| 2010-07-26 | $30.38 | $30.38 | 2,501,500 | — | — |
| 2010-07-23 | $30.54 | $30.54 | 2,590,900 | — | — |
| 2010-07-22 | $29.64 | $29.64 | 2,624,400 | — | — |
| 2010-07-21 | $29.02 | $29.02 | 2,481,900 | — | — |
| 2010-07-20 | $29.51 | $29.51 | 2,096,600 | — | — |
| 2010-07-19 | $28.97 | $28.97 | 1,397,200 | — | — |
| 2010-07-16 | $28.67 | $28.67 | 2,396,100 | — | — |
| 2010-07-15 | $30.10 | $30.10 | 1,674,200 | — | — |
| 2010-07-14 | $30.31 | $30.31 | 1,609,100 | — | — |
| 2010-07-13 | $30.51 | $30.51 | 1,535,300 | — | — |
| 2010-07-12 | $29.56 | $29.56 | 1,117,500 | — | — |
| 2010-07-09 | $29.45 | $29.45 | 1,183,100 | — | — |
| 2010-07-08 | $29.23 | $29.23 | 1,937,500 | — | — |
| 2010-07-07 | $28.58 | $28.58 | 2,100,600 | — | — |
| 2010-07-06 | $27.80 | $27.80 | 2,766,200 | — | — |
| 2010-07-02 | $27.02 | $27.02 | 2,465,300 | — | — |
| 2010-07-01 | $26.65 | $26.65 | 2,497,900 | — | — |
| 2010-06-30 | $26.45 | $26.45 | 2,361,200 | — | — |
| 2010-06-29 | $26.61 | $26.61 | 2,151,000 | — | — |
| 2010-06-28 | $28.16 | $28.16 | 1,595,500 | — | — |
| 2010-06-25 | $28.28 | $28.28 | 3,536,500 | — | — |
| 2010-06-24 | $27.81 | $27.81 | 2,157,100 | — | — |
| 2010-06-23 | $29.26 | $29.26 | 931,700 | — | — |
| 2010-06-22 | $29.16 | $29.16 | 1,238,300 | — | — |
| 2010-06-21 | $30.40 | $30.40 | 1,040,700 | — | — |
| 2010-06-18 | $30.22 | $30.22 | 2,068,400 | — | — |
| 2010-06-17 | $30.40 | $30.40 | 1,267,800 | — | — |
| 2010-06-16 | $30.45 | $30.45 | 1,651,900 | — | — |
| 2010-06-15 | $30.99 | $30.99 | 986,200 | — | — |
| 2010-06-14 | $29.74 | $29.74 | 1,390,300 | — | — |
| 2010-06-11 | $29.85 | $29.85 | 1,604,300 | — | — |
| 2010-06-10 | $29.25 | $29.25 | 1,980,400 | — | — |
| 2010-06-09 | $27.86 | $27.86 | 1,713,200 | — | — |
| 2010-06-08 | $28.53 | $28.53 | 1,384,400 | — | — |
| 2010-06-07 | $28.09 | $28.09 | 1,457,500 | — | — |
| 2010-06-04 | $28.99 | $28.99 | 2,136,100 | — | — |
| 2010-06-03 | $30.39 | $30.39 | 1,898,800 | — | — |
| 2010-06-02 | $30.39 | $30.39 | 2,378,500 | — | — |
| 2010-06-01 | $28.84 | $28.84 | 1,602,200 | — | — |
| 2010-05-28 | $30.33 | $30.33 | 2,437,800 | — | — |
| 2010-05-27 | $30.47 | $30.47 | 2,398,300 | — | — |
| 2010-05-26 | $28.71 | $28.71 | 2,525,600 | — | — |
| 2010-05-25 | $28.73 | $28.73 | 2,962,900 | — | — |
| 2010-05-24 | $29.10 | $29.10 | 3,842,900 | — | — |
| 2010-05-21 | $29.00 | $29.00 | 4,352,900 | — | — |
| 2010-05-20 | $28.24 | $28.24 | 4,949,400 | — | — |
| 2010-05-19 | $30.24 | $30.24 | 2,924,500 | — | — |
| 2010-05-18 | $30.57 | $30.57 | 3,668,400 | — | — |
| 2010-05-17 | $30.79 | $30.79 | 4,621,700 | — | — |
| 2010-05-14 | $29.69 | $29.69 | 3,332,100 | — | — |
| 2010-05-13 | $30.66 | $30.66 | 2,747,700 | — | — |
| 2010-05-12 | $31.49 | $31.49 | 3,161,600 | — | — |
| 2010-05-11 | $31.61 | $31.61 | 3,226,700 | — | — |
| 2010-05-10 | $32.79 | $32.79 | 3,732,000 | — | — |
| 2010-05-07 | $30.45 | $30.45 | 4,320,600 | — | — |
| 2010-05-06 | $31.27 | $31.27 | 4,861,500 | — | — |
| 2010-05-05 | $32.90 | $32.90 | 2,836,900 | — | — |
| 2010-05-04 | $33.54 | $33.54 | 8,377,000 | — | — |
| 2010-05-03 | $33.91 | $33.91 | 5,352,500 | — | — |
| 2010-04-30 | $35.44 | $35.44 | 2,246,200 | — | — |
| 2010-04-29 | $36.22 | $36.22 | 2,559,500 | — | — |
| 2010-04-28 | $36.21 | $36.21 | 3,575,800 | — | — |
| 2010-04-27 | $35.61 | $35.61 | 3,017,200 | — | — |
| 2010-04-26 | $36.88 | $36.88 | 1,462,300 | — | — |
| 2010-04-23 | $37.09 | $37.09 | 847,700 | — | — |
| 2010-04-22 | $36.58 | $36.58 | 773,200 | — | — |
| 2010-04-21 | $36.08 | $36.08 | 1,114,800 | — | — |
| 2010-04-20 | $35.85 | $35.85 | 1,055,900 | — | — |
| 2010-04-19 | $35.59 | $35.59 | 1,968,100 | — | — |
| 2010-04-16 | $35.96 | $35.96 | 2,288,400 | — | — |
| 2010-04-15 | $36.86 | $36.86 | 1,915,200 | — | — |
| 2010-04-14 | $37.27 | $37.27 | 1,375,600 | — | — |
| 2010-04-13 | $37.07 | $37.07 | 1,666,800 | — | — |
| 2010-04-12 | $37.08 | $37.08 | 1,775,400 | — | — |
| 2010-04-09 | $37.63 | $37.63 | 1,809,200 | — | — |
| 2010-04-08 | $37.59 | $37.59 | 1,942,000 | — | — |
| 2010-04-07 | $36.90 | $36.90 | 2,390,900 | — | — |
| 2010-04-06 | $37.53 | $37.53 | 1,773,200 | — | — |
| 2010-04-05 | $36.80 | $36.80 | 1,387,300 | — | — |
| 2010-04-01 | $36.54 | $36.54 | 2,044,800 | — | — |
| 2010-03-31 | $35.54 | $35.54 | 2,027,600 | — | — |
| 2010-03-30 | $35.26 | $35.26 | 2,145,100 | — | — |
| 2010-03-29 | $35.28 | $35.28 | 1,486,200 | — | — |
| 2010-03-26 | $35.05 | $35.05 | 1,638,000 | — | — |
| 2010-03-25 | $35.17 | $35.17 | 2,567,700 | — | — |
| 2010-03-24 | $35.00 | $35.00 | 2,207,500 | — | — |
| 2010-03-23 | $34.89 | $34.89 | 1,816,100 | — | — |
| 2010-03-22 | $34.14 | $34.14 | 3,216,500 | — | — |
| 2010-03-19 | $34.03 | $34.03 | 2,812,900 | — | — |
| 2010-03-18 | $33.66 | $33.66 | 2,802,500 | — | — |
| 2010-03-17 | $34.99 | $34.99 | 2,683,100 | — | — |
| 2010-03-16 | $34.13 | $34.13 | 1,685,200 | — | — |
| 2010-03-15 | $33.48 | $33.48 | 2,057,400 | — | — |
| 2010-03-12 | $33.47 | $33.47 | 2,224,100 | — | — |
| 2010-03-11 | $32.87 | $32.87 | 2,628,000 | — | — |
| 2010-03-10 | $32.80 | $32.80 | 3,718,100 | — | — |
| 2010-03-09 | $31.44 | $31.44 | 3,766,900 | — | — |
| 2010-03-08 | $30.73 | $30.73 | 1,795,900 | — | — |
| 2010-03-05 | $31.03 | $31.03 | 2,225,800 | — | — |
| 2010-03-04 | $30.15 | $30.15 | 2,974,500 | — | — |
| 2010-03-03 | $29.76 | $29.76 | 2,370,000 | — | — |
| 2010-03-02 | $29.81 | $29.81 | 2,785,600 | — | — |
| 2010-03-01 | $30.07 | $30.07 | 1,996,200 | — | — |
| 2010-02-26 | $29.64 | $29.64 | 2,753,600 | — | — |
| 2010-02-25 | $29.10 | $29.10 | 2,337,500 | — | — |
| 2010-02-24 | $28.66 | $28.66 | 2,187,100 | — | — |
| 2010-02-23 | $28.04 | $28.04 | 2,909,100 | — | — |
| 2010-02-22 | $28.29 | $28.29 | 1,779,200 | — | — |
| 2010-02-19 | $28.32 | $28.32 | 2,673,800 | — | — |
| 2010-02-18 | $27.81 | $27.81 | 3,268,200 | — | — |
| 2010-02-17 | $27.15 | $27.15 | 2,336,500 | — | — |
| 2010-02-16 | $27.51 | $27.51 | 2,205,000 | — | — |
| 2010-02-12 | $26.76 | $26.76 | 1,932,500 | — | — |
| 2010-02-11 | $26.69 | $26.69 | 2,708,800 | — | — |
| 2010-02-10 | $26.17 | $26.17 | 2,012,400 | — | — |
| 2010-02-09 | $26.59 | $26.59 | 2,907,600 | — | — |
| 2010-02-08 | $26.28 | $26.28 | 2,844,100 | — | — |
| 2010-02-05 | $26.84 | $26.84 | 4,554,900 | — | — |
| 2010-02-04 | $25.90 | $25.90 | 4,306,800 | — | — |
| 2010-02-03 | $26.99 | $26.99 | 2,789,600 | — | — |
| 2010-02-02 | $28.12 | $28.12 | 3,244,400 | — | — |
| 2010-02-01 | $27.45 | $27.45 | 3,606,600 | — | — |
| 2010-01-29 | $27.22 | $27.22 | 4,591,400 | — | — |
| 2010-01-28 | $27.66 | $27.66 | 6,633,900 | — | — |
| 2010-01-27 | $28.50 | $28.50 | 5,959,800 | — | — |
| 2010-01-26 | $29.65 | $29.65 | 2,970,200 | — | — |
| 2010-01-25 | $29.64 | $29.64 | 2,702,300 | — | — |
| 2010-01-22 | $29.50 | $29.50 | 3,650,900 | — | — |
| 2010-01-21 | $30.11 | $30.11 | 4,396,700 | — | — |
| 2010-01-20 | $32.01 | $32.01 | 2,940,500 | — | — |
| 2010-01-19 | $32.30 | $32.30 | 2,847,900 | — | — |
| 2010-01-15 | $31.79 | $31.79 | 2,184,500 | — | — |
| 2010-01-14 | $32.20 | $32.20 | 1,461,400 | — | — |
| 2010-01-13 | $32.80 | $32.80 | 1,814,900 | — | — |
| 2010-01-12 | $32.77 | $32.77 | 3,062,500 | — | — |
| 2010-01-11 | $32.64 | $32.64 | 4,373,900 | — | — |
| 2010-01-08 | $34.48 | $34.48 | 2,366,000 | — | — |
| 2010-01-07 | $34.50 | $34.50 | 2,173,400 | — | — |
| 2010-01-06 | $34.49 | $34.49 | 2,010,000 | — | — |
| 2010-01-05 | $34.38 | $34.38 | 1,600,000 | — | — |
| 2010-01-04 | $34.44 | $34.44 | 2,769,200 | — | — |