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
- 2003-10-07 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 | $34.17 | $47.68 | 2,951,900 | — | — |
| 2010-12-30 | $33.76 | $47.11 | 8,776,000 | — | — |
| 2010-12-29 | $32.91 | $45.92 | 4,547,500 | — | — |
| 2010-12-28 | $32.12 | $44.82 | 3,736,200 | — | — |
| 2010-12-27 | $31.47 | $43.91 | 3,569,000 | — | — |
| 2010-12-23 | $31.01 | $43.27 | 5,635,400 | — | — |
| 2010-12-22 | $30.94 | $43.17 | 5,860,300 | — | — |
| 2010-12-21 | $30.82 | $42.67 | 8,206,200 | — | — |
| 2010-12-20 | $30.84 | $42.70 | 8,760,000 | — | — |
| 2010-12-17 | $30.94 | $42.84 | 6,434,700 | — | — |
| 2010-12-16 | $30.31 | $41.96 | 8,084,100 | — | — |
| 2010-12-15 | $30.26 | $41.89 | 9,797,300 | — | — |
| 2010-12-14 | $31.10 | $43.06 | 8,309,700 | — | — |
| 2010-12-13 | $30.96 | $42.86 | 7,354,600 | — | — |
| 2010-12-10 | $30.59 | $42.35 | 7,075,600 | — | — |
| 2010-12-09 | $30.19 | $41.80 | 7,716,500 | — | — |
| 2010-12-08 | $30.22 | $41.84 | 6,487,400 | — | — |
| 2010-12-07 | $30.60 | $42.36 | 8,980,100 | — | — |
| 2010-12-06 | $31.28 | $43.31 | 8,128,500 | — | — |
| 2010-12-03 | $31.14 | $43.11 | 5,170,600 | — | — |
| 2010-12-02 | $30.58 | $42.34 | 7,651,100 | — | — |
| 2010-12-01 | $30.06 | $41.62 | 11,568,100 | — | — |
| 2010-11-30 | $29.28 | $40.54 | 11,320,700 | — | — |
| 2010-11-29 | $29.42 | $40.73 | 10,181,100 | — | — |
| 2010-11-26 | $29.20 | $40.43 | 5,930,000 | — | — |
| 2010-11-24 | $29.99 | $41.52 | 6,817,900 | — | — |
| 2010-11-23 | $28.97 | $40.11 | 10,448,300 | — | — |
| 2010-11-22 | $29.78 | $41.23 | 7,730,400 | — | — |
| 2010-11-19 | $30.52 | $42.25 | 5,426,400 | — | — |
| 2010-11-18 | $30.54 | $42.28 | 5,688,400 | — | — |
| 2010-11-17 | $29.79 | $41.24 | 6,103,600 | — | — |
| 2010-11-16 | $29.56 | $40.93 | 8,479,900 | — | — |
| 2010-11-15 | $30.75 | $42.57 | 5,255,100 | — | — |
| 2010-11-12 | $30.68 | $42.48 | 10,523,200 | — | — |
| 2010-11-11 | $31.81 | $44.04 | 9,497,200 | — | — |
| 2010-11-10 | $32.22 | $44.61 | 13,682,500 | — | — |
| 2010-11-09 | $32.50 | $45.00 | 9,028,500 | — | — |
| 2010-11-08 | $33.01 | $45.70 | 8,795,500 | — | — |
| 2010-11-05 | $32.99 | $45.67 | 6,709,400 | — | — |
| 2010-11-04 | $33.25 | $46.03 | 13,198,300 | — | — |
| 2010-11-03 | $32.23 | $44.62 | 13,767,300 | — | — |
| 2010-11-02 | $31.91 | $43.95 | 7,224,400 | — | — |
| 2010-11-01 | $31.50 | $43.39 | 8,044,600 | — | — |
| 2010-10-29 | $31.19 | $42.96 | 9,025,600 | — | — |
| 2010-10-28 | $31.27 | $43.07 | 13,525,900 | — | — |
| 2010-10-27 | $30.64 | $42.20 | 13,091,700 | — | — |
| 2010-10-26 | $30.87 | $42.52 | 11,864,100 | — | — |
| 2010-10-25 | $29.21 | $40.24 | 12,643,900 | — | — |
| 2010-10-22 | $28.92 | $39.84 | 10,237,900 | — | — |
| 2010-10-21 | $29.02 | $39.97 | 18,571,400 | — | — |
| 2010-10-20 | $30.36 | $41.82 | 7,562,900 | — | — |
| 2010-10-19 | $30.62 | $42.18 | 12,486,600 | — | — |
| 2010-10-18 | $31.99 | $44.06 | 9,343,300 | — | — |
| 2010-10-15 | $31.86 | $43.89 | 15,119,600 | — | — |
| 2010-10-14 | $32.10 | $44.22 | 17,728,500 | — | — |
| 2010-10-13 | $31.56 | $43.47 | 7,284,400 | — | — |
| 2010-10-12 | $31.20 | $42.98 | 5,614,600 | — | — |
| 2010-10-11 | $31.36 | $43.20 | 6,537,600 | — | — |
| 2010-10-08 | $31.31 | $43.13 | 8,509,900 | — | — |
| 2010-10-07 | $30.46 | $41.96 | 17,075,100 | — | — |
| 2010-10-06 | $31.22 | $43.00 | 12,693,500 | — | — |
| 2010-10-05 | $32.73 | $45.08 | 15,477,700 | — | — |
| 2010-10-04 | $32.79 | $45.17 | 9,448,900 | — | — |
| 2010-10-01 | $32.96 | $45.40 | 10,268,000 | — | — |
| 2010-09-30 | $32.82 | $45.21 | 10,683,100 | — | — |
| 2010-09-29 | $32.10 | $44.22 | 18,340,900 | — | — |
| 2010-09-28 | $31.66 | $43.61 | 12,764,200 | — | — |
| 2010-09-27 | $32.00 | $44.08 | 19,305,400 | — | — |
| 2010-09-24 | $30.79 | $42.41 | 58,303,900 | — | — |
| 2010-09-23 | $31.48 | $43.36 | 13,137,200 | — | — |
| 2010-09-22 | $30.51 | $42.03 | 9,649,400 | — | — |
| 2010-09-21 | $31.27 | $43.07 | 12,659,900 | — | — |
| 2010-09-20 | $31.88 | $43.91 | 8,322,600 | — | — |
| 2010-09-17 | $31.15 | $42.91 | 5,510,700 | — | — |
| 2010-09-16 | $31.24 | $43.03 | 4,848,000 | — | — |
| 2010-09-15 | $30.96 | $42.65 | 14,288,800 | — | — |
| 2010-09-14 | $31.26 | $43.06 | 13,548,600 | — | — |
| 2010-09-13 | $32.70 | $45.04 | 11,863,500 | — | — |
| 2010-09-10 | $31.74 | $43.72 | 5,319,200 | — | — |
| 2010-09-09 | $31.80 | $43.80 | 5,912,900 | — | — |
| 2010-09-08 | $32.05 | $44.15 | 12,076,600 | — | — |
| 2010-09-07 | $31.79 | $43.79 | 7,063,400 | — | — |
| 2010-09-03 | $33.05 | $45.52 | 8,808,300 | — | — |
| 2010-09-02 | $31.83 | $43.84 | 7,635,700 | — | — |
| 2010-09-01 | $31.12 | $42.87 | 5,538,300 | — | — |
| 2010-08-31 | $29.56 | $40.72 | 7,008,200 | — | — |
| 2010-08-30 | $28.95 | $39.88 | 4,501,200 | — | — |
| 2010-08-27 | $30.14 | $41.52 | 7,430,500 | — | — |
| 2010-08-26 | $29.15 | $40.15 | 5,775,000 | — | — |
| 2010-08-25 | $29.42 | $40.52 | 6,783,400 | — | — |
| 2010-08-24 | $29.51 | $40.65 | 5,906,900 | — | — |
| 2010-08-23 | $30.18 | $41.57 | 4,076,600 | — | — |
| 2010-08-20 | $30.59 | $42.14 | 5,185,100 | — | — |
| 2010-08-19 | $30.58 | $42.12 | 8,157,300 | — | — |
| 2010-08-18 | $31.68 | $43.64 | 7,122,200 | — | — |
| 2010-08-17 | $32.31 | $44.51 | 3,417,300 | — | — |
| 2010-08-16 | $31.68 | $43.64 | 3,512,800 | — | — |
| 2010-08-13 | $31.32 | $43.14 | 4,646,000 | — | — |
| 2010-08-12 | $31.13 | $42.88 | 4,989,500 | — | — |
| 2010-08-11 | $31.22 | $43.00 | 4,480,800 | — | — |
| 2010-08-10 | $32.50 | $44.77 | 4,023,500 | — | — |
| 2010-08-09 | $33.08 | $45.57 | 2,560,600 | — | — |
| 2010-08-06 | $33.25 | $45.80 | 5,812,900 | — | — |
| 2010-08-05 | $33.61 | $46.30 | 4,132,100 | — | — |
| 2010-08-04 | $33.58 | $46.25 | 5,231,800 | — | — |
| 2010-08-03 | $33.29 | $45.86 | 6,976,400 | — | — |
| 2010-08-02 | $32.62 | $44.93 | 5,068,400 | — | — |
| 2010-07-30 | $31.85 | $43.56 | 5,537,500 | — | — |
| 2010-07-29 | $31.44 | $43.00 | 3,308,500 | — | — |
| 2010-07-28 | $31.43 | $42.98 | 4,490,500 | — | — |
| 2010-07-27 | $31.81 | $43.50 | 3,813,700 | — | — |
| 2010-07-26 | $31.85 | $43.56 | 2,860,000 | — | — |
| 2010-07-23 | $31.71 | $43.37 | 5,802,400 | — | — |
| 2010-07-22 | $31.98 | $43.74 | 5,336,000 | — | — |
| 2010-07-21 | $31.04 | $42.45 | 7,137,600 | — | — |
| 2010-07-20 | $31.52 | $43.11 | 8,259,600 | — | — |
| 2010-07-19 | $30.40 | $41.58 | 4,154,600 | — | — |
| 2010-07-16 | $30.15 | $41.23 | 5,686,800 | — | — |
| 2010-07-15 | $30.89 | $42.25 | 4,852,600 | — | — |
| 2010-07-14 | $31.07 | $42.49 | 4,573,300 | — | — |
| 2010-07-13 | $31.20 | $42.67 | 4,543,700 | — | — |
| 2010-07-12 | $30.96 | $42.34 | 3,561,300 | — | — |
| 2010-07-09 | $31.61 | $43.23 | 3,498,500 | — | — |
| 2010-07-08 | $31.46 | $43.03 | 5,375,400 | — | — |
| 2010-07-07 | $31.20 | $42.67 | 6,248,300 | — | — |
| 2010-07-06 | $30.40 | $41.58 | 9,311,500 | — | — |
| 2010-07-02 | $30.28 | $41.41 | 6,403,300 | — | — |
| 2010-07-01 | $29.53 | $40.39 | 9,128,000 | — | — |
| 2010-06-30 | $29.80 | $40.76 | 6,465,100 | — | — |
| 2010-06-29 | $29.58 | $40.45 | 6,524,600 | — | — |
| 2010-06-28 | $30.67 | $41.95 | 4,691,900 | — | — |
| 2010-06-25 | $31.39 | $42.93 | 6,591,100 | — | — |
| 2010-06-24 | $30.78 | $42.10 | 6,327,000 | — | — |
| 2010-06-23 | $31.79 | $43.48 | 7,201,300 | — | — |
| 2010-06-22 | $32.44 | $44.37 | 9,611,300 | — | — |
| 2010-06-21 | $33.34 | $45.60 | 7,690,200 | — | — |
| 2010-06-18 | $33.02 | $45.16 | 3,811,800 | — | — |
| 2010-06-17 | $32.99 | $45.12 | 5,658,900 | — | — |
| 2010-06-16 | $33.05 | $45.20 | 6,701,600 | — | — |
| 2010-06-15 | $32.57 | $44.54 | 5,873,200 | — | — |
| 2010-06-14 | $31.98 | $43.74 | 6,449,700 | — | — |
| 2010-06-11 | $32.87 | $44.95 | 4,897,100 | — | — |
| 2010-06-10 | $33.15 | $45.34 | 11,239,100 | — | — |
| 2010-06-09 | $32.05 | $43.83 | 10,538,100 | — | — |
| 2010-06-08 | $32.04 | $43.82 | 8,468,000 | — | — |
| 2010-06-07 | $31.42 | $42.97 | 5,407,800 | — | — |
| 2010-06-04 | $31.34 | $42.86 | 8,980,400 | — | — |
| 2010-06-03 | $32.19 | $44.02 | 4,207,400 | — | — |
| 2010-06-02 | $32.30 | $44.17 | 8,180,800 | — | — |
| 2010-06-01 | $30.97 | $42.36 | 9,662,400 | — | — |
| 2010-05-28 | $30.97 | $42.36 | 8,611,800 | — | — |
| 2010-05-27 | $30.78 | $42.10 | 12,395,000 | — | — |
| 2010-05-26 | $29.10 | $39.80 | 12,341,100 | — | — |
| 2010-05-25 | $28.63 | $39.16 | 9,127,800 | — | — |
| 2010-05-24 | $29.11 | $39.81 | 7,543,500 | — | — |
| 2010-05-21 | $29.97 | $40.69 | 14,400,700 | — | — |
| 2010-05-20 | $29.26 | $39.72 | 17,365,200 | — | — |
| 2010-05-19 | $31.25 | $42.42 | 10,813,300 | — | — |
| 2010-05-18 | $32.23 | $43.76 | 6,983,000 | — | — |
| 2010-05-17 | $33.07 | $44.90 | 7,507,500 | — | — |
| 2010-05-14 | $33.31 | $45.22 | 6,653,600 | — | — |
| 2010-05-13 | $33.77 | $45.85 | 5,335,000 | — | — |
| 2010-05-12 | $33.67 | $45.71 | 4,458,100 | — | — |
| 2010-05-11 | $33.37 | $45.30 | 5,542,300 | — | — |
| 2010-05-10 | $34.25 | $46.50 | 8,345,200 | — | — |
| 2010-05-07 | $31.96 | $43.39 | 14,348,600 | — | — |
| 2010-05-06 | $32.35 | $43.92 | 16,670,800 | — | — |
| 2010-05-05 | $33.70 | $45.75 | 10,835,300 | — | — |
| 2010-05-04 | $34.44 | $46.76 | 11,292,900 | — | — |
| 2010-05-03 | $36.50 | $49.55 | 5,766,600 | — | — |
| 2010-04-30 | $37.94 | $51.51 | 5,539,200 | — | — |
| 2010-04-29 | $38.09 | $51.71 | 5,648,000 | — | — |
| 2010-04-28 | $36.97 | $50.19 | 5,368,800 | — | — |
| 2010-04-27 | $36.54 | $49.61 | 8,249,000 | — | — |
| 2010-04-26 | $38.33 | $52.04 | 4,788,200 | — | — |
| 2010-04-23 | $38.72 | $52.57 | 4,108,200 | — | — |
| 2010-04-22 | $38.56 | $51.98 | 4,724,400 | — | — |
| 2010-04-21 | $38.50 | $51.89 | 3,834,100 | — | — |
| 2010-04-20 | $39.09 | $52.69 | 5,553,100 | — | — |
| 2010-04-19 | $38.16 | $51.44 | 7,563,200 | — | — |
| 2010-04-16 | $37.38 | $50.38 | 7,648,000 | — | — |
| 2010-04-15 | $38.46 | $51.84 | 4,463,400 | — | — |
| 2010-04-14 | $39.32 | $53.00 | 4,654,500 | — | — |
| 2010-04-13 | $38.96 | $52.51 | 5,756,300 | — | — |
| 2010-04-12 | $39.28 | $52.95 | 4,670,600 | — | — |
| 2010-04-09 | $40.07 | $54.01 | 4,634,300 | — | — |
| 2010-04-08 | $40.31 | $54.33 | 5,023,400 | — | — |
| 2010-04-07 | $40.33 | $54.36 | 6,980,100 | — | — |
| 2010-04-06 | $41.23 | $55.57 | 5,048,300 | — | — |
| 2010-04-05 | $41.04 | $55.32 | 3,755,300 | — | — |
| 2010-04-01 | $40.56 | $54.67 | 5,738,800 | — | — |
| 2010-03-31 | $39.59 | $53.36 | 5,593,900 | — | — |
| 2010-03-30 | $38.87 | $52.39 | 4,601,500 | — | — |
| 2010-03-29 | $38.89 | $52.42 | 9,215,400 | — | — |
| 2010-03-26 | $38.04 | $51.27 | 11,270,900 | — | — |
| 2010-03-25 | $38.90 | $52.43 | 7,401,500 | — | — |
| 2010-03-24 | $40.28 | $54.29 | 5,275,700 | — | — |
| 2010-03-23 | $40.43 | $54.50 | 5,884,000 | — | — |
| 2010-03-22 | $40.28 | $54.29 | 6,634,100 | — | — |
| 2010-03-19 | $40.50 | $54.59 | 8,071,000 | — | — |
| 2010-03-18 | $41.50 | $55.94 | 5,151,100 | — | — |
| 2010-03-17 | $42.07 | $56.71 | 3,766,000 | — | — |
| 2010-03-16 | $42.18 | $56.85 | 3,666,200 | — | — |
| 2010-03-15 | $41.82 | $56.37 | 6,550,600 | — | — |
| 2010-03-12 | $42.13 | $56.79 | 3,983,100 | — | — |
| 2010-03-11 | $42.05 | $56.68 | 4,390,600 | — | — |
| 2010-03-10 | $41.82 | $56.37 | 6,852,900 | — | — |
| 2010-03-09 | $41.16 | $55.48 | 6,981,500 | — | — |
| 2010-03-08 | $40.08 | $54.02 | 4,700,900 | — | — |
| 2010-03-05 | $40.40 | $54.46 | 4,768,400 | — | — |
| 2010-03-04 | $39.36 | $53.05 | 4,551,900 | — | — |
| 2010-03-03 | $39.28 | $52.95 | 6,470,100 | — | — |
| 2010-03-02 | $39.53 | $53.28 | 6,166,200 | — | — |
| 2010-03-01 | $38.93 | $52.47 | 3,878,600 | — | — |
| 2010-02-26 | $38.40 | $51.76 | 5,725,900 | — | — |
| 2010-02-25 | $37.70 | $50.82 | 5,120,000 | — | — |
| 2010-02-24 | $37.18 | $50.12 | 6,426,600 | — | — |
| 2010-02-23 | $37.45 | $50.48 | 5,914,000 | — | — |
| 2010-02-22 | $38.29 | $51.61 | 4,420,000 | — | — |
| 2010-02-19 | $38.10 | $51.36 | 3,831,000 | — | — |
| 2010-02-18 | $38.23 | $51.53 | 3,418,600 | — | — |
| 2010-02-17 | $37.35 | $50.34 | 5,971,100 | — | — |
| 2010-02-16 | $37.02 | $49.90 | 4,913,300 | — | — |
| 2010-02-12 | $36.49 | $49.19 | 5,292,900 | — | — |
| 2010-02-11 | $36.20 | $48.79 | 6,388,700 | — | — |
| 2010-02-10 | $35.03 | $47.22 | 7,567,500 | — | — |
| 2010-02-09 | $34.99 | $47.16 | 7,914,300 | — | — |
| 2010-02-08 | $33.76 | $45.51 | 6,897,500 | — | — |
| 2010-02-05 | $34.07 | $45.92 | 11,832,400 | — | — |
| 2010-02-04 | $34.25 | $46.17 | 9,489,700 | — | — |
| 2010-02-03 | $36.85 | $49.67 | 4,706,600 | — | — |
| 2010-02-02 | $37.39 | $50.40 | 4,408,600 | — | — |
| 2010-02-01 | $37.36 | $50.36 | 4,648,400 | — | — |
| 2010-01-29 | $36.08 | $48.63 | 6,080,200 | — | — |
| 2010-01-28 | $37.04 | $49.93 | 6,795,300 | — | — |
| 2010-01-27 | $37.04 | $49.93 | 7,689,600 | — | — |
| 2010-01-26 | $36.52 | $49.23 | 9,750,800 | — | — |
| 2010-01-25 | $37.33 | $50.32 | 6,065,800 | — | — |
| 2010-01-22 | $37.89 | $51.07 | 10,801,800 | — | — |
| 2010-01-21 | $38.17 | $51.45 | 9,223,200 | — | — |
| 2010-01-20 | $40.01 | $53.93 | 7,132,900 | — | — |
| 2010-01-19 | $41.43 | $55.84 | 8,634,400 | — | — |
| 2010-01-15 | $40.58 | $54.70 | 7,778,300 | — | — |
| 2010-01-14 | $40.51 | $54.60 | 9,051,700 | — | — |
| 2010-01-13 | $41.63 | $56.11 | 12,162,300 | — | — |
| 2010-01-12 | $42.15 | $56.81 | 4,911,600 | — | — |
| 2010-01-11 | $43.17 | $58.19 | 5,722,800 | — | — |
| 2010-01-08 | $43.50 | $58.63 | 5,115,800 | — | — |
| 2010-01-07 | $43.11 | $58.11 | 4,119,800 | — | — |
| 2010-01-06 | $43.81 | $59.05 | 4,229,100 | — | — |
| 2010-01-05 | $43.41 | $58.51 | 6,539,800 | — | — |
| 2010-01-04 | $43.83 | $59.08 | 3,383,900 | — | — |