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
- 1995-06-12 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 | $41.21 | $41.33 | 529,800 | — | — |
| 2010-12-30 | $40.99 | $41.11 | 582,900 | — | — |
| 2010-12-29 | $41.51 | $41.63 | 1,012,000 | — | — |
| 2010-12-28 | $40.87 | $40.99 | 1,035,300 | — | — |
| 2010-12-27 | $39.35 | $39.47 | 593,400 | — | — |
| 2010-12-23 | $40.04 | $40.16 | 758,800 | — | — |
| 2010-12-22 | $39.59 | $39.71 | 957,800 | — | — |
| 2010-12-21 | $40.00 | $40.12 | 746,900 | — | — |
| 2010-12-20 | $39.89 | $40.01 | 1,201,900 | — | — |
| 2010-12-17 | $38.76 | $38.88 | 1,035,300 | — | — |
| 2010-12-16 | $38.54 | $38.65 | 1,377,100 | — | — |
| 2010-12-15 | $39.09 | $39.21 | 925,400 | — | — |
| 2010-12-14 | $39.82 | $39.94 | 1,207,100 | — | — |
| 2010-12-13 | $40.00 | $40.12 | 1,389,700 | — | — |
| 2010-12-10 | $39.13 | $39.25 | 1,235,200 | — | — |
| 2010-12-09 | $38.82 | $38.94 | 1,297,500 | — | — |
| 2010-12-08 | $38.78 | $38.90 | 2,188,200 | — | — |
| 2010-12-07 | $39.49 | $39.61 | 2,144,700 | — | — |
| 2010-12-06 | $40.92 | $41.04 | 1,336,100 | — | — |
| 2010-12-03 | $39.95 | $40.07 | 1,050,100 | — | — |
| 2010-12-02 | $39.15 | $39.27 | 1,611,300 | — | — |
| 2010-12-01 | $38.55 | $38.66 | 1,650,900 | — | — |
| 2010-11-30 | $37.45 | $37.56 | 1,546,000 | — | — |
| 2010-11-29 | $36.96 | $37.07 | 1,145,200 | — | — |
| 2010-11-26 | $36.02 | $36.13 | 881,100 | — | — |
| 2010-11-24 | $37.02 | $37.13 | 1,197,800 | — | — |
| 2010-11-23 | $37.22 | $37.33 | 2,206,800 | — | — |
| 2010-11-22 | $38.27 | $38.38 | 1,549,300 | — | — |
| 2010-11-19 | $37.16 | $37.27 | 1,011,600 | — | — |
| 2010-11-18 | $36.44 | $36.55 | 1,185,500 | — | — |
| 2010-11-17 | $35.68 | $35.79 | 1,153,400 | — | — |
| 2010-11-16 | $34.96 | $35.04 | 2,520,000 | — | — |
| 2010-11-15 | $35.89 | $35.97 | 1,389,300 | — | — |
| 2010-11-12 | $36.78 | $36.86 | 2,300,600 | — | — |
| 2010-11-11 | $38.25 | $38.34 | 3,031,100 | — | — |
| 2010-11-10 | $36.82 | $36.90 | 3,092,500 | — | — |
| 2010-11-09 | $35.39 | $35.47 | 5,006,900 | — | — |
| 2010-11-08 | $36.41 | $36.49 | 2,534,900 | — | — |
| 2010-11-05 | $34.58 | $34.66 | 1,560,400 | — | — |
| 2010-11-04 | $34.51 | $34.59 | 2,339,800 | — | — |
| 2010-11-03 | $32.45 | $32.52 | 2,002,500 | — | — |
| 2010-11-02 | $32.30 | $32.37 | 1,210,800 | — | — |
| 2010-11-01 | $31.92 | $31.99 | 1,241,700 | — | — |
| 2010-10-29 | $31.92 | $31.99 | 1,223,500 | — | — |
| 2010-10-28 | $31.34 | $31.41 | 991,600 | — | — |
| 2010-10-27 | $30.82 | $30.89 | 1,081,200 | — | — |
| 2010-10-26 | $31.15 | $31.22 | 1,021,900 | — | — |
| 2010-10-25 | $31.32 | $31.39 | 1,563,700 | — | — |
| 2010-10-22 | $30.53 | $30.60 | 1,164,600 | — | — |
| 2010-10-21 | $29.80 | $29.87 | 2,109,100 | — | — |
| 2010-10-20 | $30.32 | $30.39 | 2,317,300 | — | — |
| 2010-10-19 | $29.78 | $29.85 | 2,620,900 | — | — |
| 2010-10-18 | $31.20 | $31.27 | 1,188,200 | — | — |
| 2010-10-15 | $31.30 | $31.37 | 1,977,100 | — | — |
| 2010-10-14 | $30.85 | $30.92 | 1,527,400 | — | — |
| 2010-10-13 | $30.91 | $30.98 | 2,413,900 | — | — |
| 2010-10-12 | $29.52 | $29.59 | 1,135,200 | — | — |
| 2010-10-11 | $29.76 | $29.83 | 1,076,700 | — | — |
| 2010-10-08 | $29.88 | $29.95 | 876,400 | — | — |
| 2010-10-07 | $29.20 | $29.27 | 2,338,500 | — | — |
| 2010-10-06 | $30.24 | $30.31 | 1,344,600 | — | — |
| 2010-10-05 | $29.78 | $29.85 | 1,933,400 | — | — |
| 2010-10-04 | $29.24 | $29.31 | 953,100 | — | — |
| 2010-10-01 | $30.00 | $30.07 | 1,201,800 | — | — |
| 2010-09-30 | $29.59 | $29.66 | 1,943,900 | — | — |
| 2010-09-29 | $29.24 | $29.31 | 1,091,300 | — | — |
| 2010-09-28 | $29.54 | $29.61 | 1,481,500 | — | — |
| 2010-09-27 | $29.32 | $29.39 | 889,200 | — | — |
| 2010-09-24 | $29.27 | $29.34 | 1,138,000 | — | — |
| 2010-09-23 | $28.74 | $28.80 | 1,188,400 | — | — |
| 2010-09-22 | $29.07 | $29.14 | 1,441,600 | — | — |
| 2010-09-21 | $28.67 | $28.73 | 1,561,000 | — | — |
| 2010-09-20 | $28.85 | $28.91 | 1,336,700 | — | — |
| 2010-09-17 | $28.43 | $28.49 | 2,498,600 | — | — |
| 2010-09-16 | $28.81 | $28.87 | 2,439,000 | — | — |
| 2010-09-15 | $28.10 | $28.16 | 1,245,200 | — | — |
| 2010-09-14 | $28.15 | $28.21 | 3,070,200 | — | — |
| 2010-09-13 | $26.55 | $26.61 | 1,091,400 | — | — |
| 2010-09-10 | $26.52 | $26.58 | 1,055,800 | — | — |
| 2010-09-09 | $25.83 | $25.89 | 888,400 | — | — |
| 2010-09-08 | $26.47 | $26.53 | 1,612,400 | — | — |
| 2010-09-07 | $26.38 | $26.44 | 1,973,200 | — | — |
| 2010-09-03 | $25.93 | $25.99 | 1,669,400 | — | — |
| 2010-09-02 | $25.05 | $25.11 | 856,800 | — | — |
| 2010-09-01 | $24.49 | $24.55 | 1,148,200 | — | — |
| 2010-08-31 | $24.76 | $24.82 | 1,740,000 | — | — |
| 2010-08-30 | $24.59 | $24.65 | 854,000 | — | — |
| 2010-08-27 | $24.74 | $24.80 | 1,702,300 | — | — |
| 2010-08-26 | $24.68 | $24.74 | 1,952,100 | — | — |
| 2010-08-25 | $24.19 | $24.24 | 1,375,100 | — | — |
| 2010-08-24 | $22.92 | $22.97 | 652,300 | — | — |
| 2010-08-23 | $23.28 | $23.33 | 526,600 | — | — |
| 2010-08-20 | $23.58 | $23.63 | 610,500 | — | — |
| 2010-08-19 | $24.02 | $24.07 | 1,269,000 | — | — |
| 2010-08-18 | $23.92 | $23.95 | 649,600 | — | — |
| 2010-08-17 | $23.43 | $23.46 | 602,100 | — | — |
| 2010-08-16 | $23.35 | $23.38 | 439,600 | — | — |
| 2010-08-13 | $23.02 | $23.05 | 491,300 | — | — |
| 2010-08-12 | $23.42 | $23.45 | 685,200 | — | — |
| 2010-08-11 | $23.13 | $23.16 | 626,000 | — | — |
| 2010-08-10 | $23.56 | $23.59 | 541,100 | — | — |
| 2010-08-09 | $23.54 | $23.57 | 549,800 | — | — |
| 2010-08-06 | $23.79 | $23.82 | 472,100 | — | — |
| 2010-08-05 | $23.75 | $23.78 | 390,400 | — | — |
| 2010-08-04 | $23.86 | $23.89 | 748,700 | — | — |
| 2010-08-03 | $23.42 | $23.45 | 799,200 | — | — |
| 2010-08-02 | $23.04 | $23.07 | 1,059,100 | — | — |
| 2010-07-30 | $22.96 | $22.99 | 1,117,100 | — | — |
| 2010-07-29 | $22.53 | $22.56 | 718,200 | — | — |
| 2010-07-28 | $22.74 | $22.77 | 596,300 | — | — |
| 2010-07-27 | $22.41 | $22.44 | 861,500 | — | — |
| 2010-07-26 | $23.17 | $23.20 | 579,300 | — | — |
| 2010-07-23 | $23.20 | $23.23 | 638,300 | — | — |
| 2010-07-22 | $23.25 | $23.28 | 703,000 | — | — |
| 2010-07-21 | $22.92 | $22.95 | 700,200 | — | — |
| 2010-07-20 | $23.06 | $23.09 | 1,542,900 | — | — |
| 2010-07-19 | $22.62 | $22.65 | 1,976,400 | — | — |
| 2010-07-16 | $23.99 | $24.02 | 852,300 | — | — |
| 2010-07-15 | $24.79 | $24.82 | 500,300 | — | — |
| 2010-07-14 | $24.72 | $24.75 | 487,000 | — | — |
| 2010-07-13 | $24.76 | $24.79 | 580,000 | — | — |
| 2010-07-12 | $24.58 | $24.61 | 444,300 | — | — |
| 2010-07-09 | $24.85 | $24.88 | 668,900 | — | — |
| 2010-07-08 | $24.06 | $24.09 | 748,500 | — | — |
| 2010-07-07 | $24.39 | $24.42 | 618,800 | — | — |
| 2010-07-06 | $23.79 | $23.82 | 1,017,400 | — | — |
| 2010-07-02 | $24.26 | $24.29 | 891,100 | — | — |
| 2010-07-01 | $24.56 | $24.59 | 1,570,800 | — | — |
| 2010-06-30 | $25.28 | $25.31 | 1,246,600 | — | — |
| 2010-06-29 | $25.89 | $25.92 | 939,100 | — | — |
| 2010-06-28 | $26.76 | $26.79 | 1,054,800 | — | — |
| 2010-06-25 | $27.16 | $27.19 | 993,400 | — | — |
| 2010-06-24 | $26.50 | $26.53 | 653,100 | — | — |
| 2010-06-23 | $26.76 | $26.79 | 572,600 | — | — |
| 2010-06-22 | $26.49 | $26.52 | 712,800 | — | — |
| 2010-06-21 | $26.63 | $26.66 | 1,194,600 | — | — |
| 2010-06-18 | $27.71 | $27.74 | 1,843,500 | — | — |
| 2010-06-17 | $26.77 | $26.80 | 1,998,000 | — | — |
| 2010-06-16 | $25.64 | $25.67 | 710,000 | — | — |
| 2010-06-15 | $25.54 | $25.57 | 642,900 | — | — |
| 2010-06-14 | $24.86 | $24.89 | 680,400 | — | — |
| 2010-06-11 | $25.31 | $25.34 | 471,600 | — | — |
| 2010-06-10 | $25.28 | $25.31 | 1,029,200 | — | — |
| 2010-06-09 | $25.18 | $25.21 | 1,490,000 | — | — |
| 2010-06-08 | $25.24 | $25.27 | 1,203,100 | — | — |
| 2010-06-07 | $24.93 | $24.96 | 1,572,200 | — | — |
| 2010-06-04 | $24.07 | $24.10 | 1,701,300 | — | — |
| 2010-06-03 | $25.44 | $25.47 | 933,600 | — | — |
| 2010-06-02 | $25.49 | $25.52 | 593,400 | — | — |
| 2010-06-01 | $25.06 | $25.09 | 1,116,600 | — | — |
| 2010-05-28 | $24.98 | $25.01 | 669,800 | — | — |
| 2010-05-27 | $25.38 | $25.41 | 790,600 | — | — |
| 2010-05-26 | $24.74 | $24.77 | 1,150,200 | — | — |
| 2010-05-25 | $24.73 | $24.76 | 1,361,900 | — | — |
| 2010-05-24 | $24.04 | $24.07 | 1,013,600 | — | — |
| 2010-05-21 | $24.31 | $24.34 | 1,832,300 | — | — |
| 2010-05-20 | $23.93 | $23.96 | 2,184,800 | — | — |
| 2010-05-19 | $25.29 | $25.32 | 2,502,100 | — | — |
| 2010-05-18 | $27.04 | $27.07 | 1,375,600 | — | — |
| 2010-05-17 | $26.97 | $27.00 | 1,373,400 | — | — |
| 2010-05-14 | $27.74 | $27.77 | 1,875,500 | — | — |
| 2010-05-13 | $27.34 | $27.37 | 1,225,500 | — | — |
| 2010-05-12 | $27.87 | $27.90 | 2,673,800 | — | — |
| 2010-05-11 | $26.71 | $26.74 | 1,892,100 | — | — |
| 2010-05-10 | $25.90 | $25.93 | 1,264,000 | — | — |
| 2010-05-07 | $25.17 | $25.20 | 2,410,700 | — | — |
| 2010-05-06 | $25.46 | $25.49 | 2,079,500 | — | — |
| 2010-05-05 | $25.39 | $25.42 | 1,281,500 | — | — |
| 2010-05-04 | $25.27 | $25.30 | 1,752,500 | — | — |
| 2010-05-03 | $26.30 | $26.33 | 756,200 | — | — |
| 2010-04-30 | $26.44 | $26.47 | 980,100 | — | — |
| 2010-04-29 | $26.58 | $26.61 | 893,800 | — | — |
| 2010-04-28 | $26.16 | $26.19 | 1,209,600 | — | — |
| 2010-04-27 | $26.00 | $26.03 | 1,028,800 | — | — |
| 2010-04-26 | $25.79 | $25.82 | 1,567,900 | — | — |
| 2010-04-23 | $25.97 | $26.00 | 859,600 | — | — |
| 2010-04-22 | $25.73 | $25.76 | 1,188,600 | — | — |
| 2010-04-21 | $25.60 | $25.63 | 1,225,800 | — | — |
| 2010-04-20 | $25.52 | $25.55 | 1,037,100 | — | — |
| 2010-04-19 | $25.13 | $25.16 | 1,535,600 | — | — |
| 2010-04-16 | $24.93 | $24.96 | 2,257,600 | — | — |
| 2010-04-15 | $25.04 | $25.07 | 811,100 | — | — |
| 2010-04-14 | $25.15 | $25.18 | 990,100 | — | — |
| 2010-04-13 | $25.17 | $25.20 | 877,000 | — | — |
| 2010-04-12 | $25.39 | $25.42 | 1,431,200 | — | — |
| 2010-04-09 | $25.42 | $25.45 | 1,126,700 | — | — |
| 2010-04-08 | $24.62 | $24.65 | 717,400 | — | — |
| 2010-04-07 | $24.73 | $24.76 | 971,300 | — | — |
| 2010-04-06 | $24.32 | $24.35 | 695,300 | — | — |
| 2010-04-05 | $24.64 | $24.67 | 842,500 | — | — |
| 2010-04-01 | $24.12 | $24.15 | 1,124,800 | — | — |
| 2010-03-31 | $23.15 | $23.18 | 737,300 | — | — |
| 2010-03-30 | $22.59 | $22.62 | 550,900 | — | — |
| 2010-03-29 | $22.90 | $22.93 | 616,400 | — | — |
| 2010-03-26 | $22.44 | $22.47 | 1,324,500 | — | — |
| 2010-03-25 | $21.92 | $21.95 | 1,395,800 | — | — |
| 2010-03-24 | $22.47 | $22.50 | 1,082,700 | — | — |
| 2010-03-23 | $23.65 | $23.68 | 971,700 | — | — |
| 2010-03-22 | $23.49 | $23.52 | 1,218,700 | — | — |
| 2010-03-19 | $23.16 | $23.19 | 2,649,800 | — | — |
| 2010-03-18 | $23.50 | $23.53 | 1,526,500 | — | — |
| 2010-03-17 | $24.14 | $24.17 | 1,471,800 | — | — |
| 2010-03-16 | $23.76 | $23.79 | 1,420,700 | — | — |
| 2010-03-15 | $22.90 | $22.93 | 725,700 | — | — |
| 2010-03-12 | $22.73 | $22.76 | 922,300 | — | — |
| 2010-03-11 | $22.82 | $22.85 | 989,100 | — | — |
| 2010-03-10 | $22.64 | $22.67 | 1,135,300 | — | — |
| 2010-03-09 | $22.72 | $22.75 | 985,300 | — | — |
| 2010-03-08 | $22.58 | $22.61 | 1,009,300 | — | — |
| 2010-03-05 | $22.80 | $22.83 | 842,300 | — | — |
| 2010-03-04 | $22.44 | $22.47 | 919,700 | — | — |
| 2010-03-03 | $22.58 | $22.61 | 1,053,500 | — | — |
| 2010-03-02 | $22.37 | $22.40 | 1,335,500 | — | — |
| 2010-03-01 | $21.79 | $21.82 | 1,017,600 | — | — |
| 2010-02-26 | $21.50 | $21.53 | 736,700 | — | — |
| 2010-02-25 | $21.28 | $21.31 | 1,846,000 | — | — |
| 2010-02-24 | $20.49 | $20.51 | 1,300,600 | — | — |
| 2010-02-23 | $20.81 | $20.81 | 1,726,200 | — | — |
| 2010-02-22 | $21.58 | $21.58 | 951,400 | — | — |
| 2010-02-19 | $21.68 | $21.68 | 1,364,800 | — | — |
| 2010-02-18 | $21.73 | $21.73 | 2,056,800 | — | — |
| 2010-02-17 | $21.83 | $21.83 | 2,296,100 | — | — |
| 2010-02-16 | $22.82 | $22.82 | 1,195,200 | — | — |
| 2010-02-12 | $22.20 | $22.20 | 904,100 | — | — |
| 2010-02-11 | $22.48 | $22.48 | 1,102,800 | — | — |
| 2010-02-10 | $21.51 | $21.51 | 1,049,500 | — | — |
| 2010-02-09 | $21.50 | $21.50 | 1,376,300 | — | — |
| 2010-02-08 | $20.74 | $20.74 | 1,615,400 | — | — |
| 2010-02-05 | $21.98 | $21.98 | 2,732,700 | — | — |
| 2010-02-04 | $20.78 | $20.78 | 2,232,000 | — | — |
| 2010-02-03 | $22.30 | $22.30 | 714,700 | — | — |
| 2010-02-02 | $22.61 | $22.61 | 907,400 | — | — |
| 2010-02-01 | $22.54 | $22.54 | 1,301,800 | — | — |
| 2010-01-29 | $21.19 | $21.19 | 1,314,800 | — | — |
| 2010-01-28 | $22.05 | $22.05 | 1,865,900 | — | — |
| 2010-01-27 | $22.39 | $22.39 | 1,123,500 | — | — |
| 2010-01-26 | $22.35 | $22.35 | 1,020,200 | — | — |
| 2010-01-25 | $22.35 | $22.35 | 795,400 | — | — |
| 2010-01-22 | $22.58 | $22.58 | 1,224,500 | — | — |
| 2010-01-21 | $22.50 | $22.50 | 1,776,000 | — | — |
| 2010-01-20 | $23.70 | $23.70 | 1,795,900 | — | — |
| 2010-01-19 | $25.27 | $25.27 | 1,341,200 | — | — |
| 2010-01-15 | $25.00 | $25.00 | 1,205,700 | — | — |
| 2010-01-14 | $25.47 | $25.47 | 915,800 | — | — |
| 2010-01-13 | $25.70 | $25.70 | 1,912,600 | — | — |
| 2010-01-12 | $24.91 | $24.91 | 1,670,200 | — | — |
| 2010-01-11 | $25.71 | $25.71 | 1,445,300 | — | — |
| 2010-01-08 | $25.72 | $25.72 | 1,178,100 | — | — |
| 2010-01-07 | $25.31 | $25.31 | 1,393,400 | — | — |
| 2010-01-06 | $25.33 | $25.33 | 1,652,300 | — | — |
| 2010-01-05 | $24.80 | $24.80 | 1,060,800 | — | — |
| 2010-01-04 | $24.72 | $24.72 | 1,433,400 | — | — |