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
- 2002-07-01 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 | $32.23 | $41.07 | 1,839,000 | — | — |
| 2010-12-30 | $32.29 | $41.15 | 969,100 | — | — |
| 2010-12-29 | $32.37 | $41.25 | 981,700 | — | — |
| 2010-12-28 | $32.00 | $40.78 | 1,260,300 | — | — |
| 2010-12-27 | $32.14 | $40.96 | 1,013,900 | — | — |
| 2010-12-23 | $32.50 | $41.41 | 913,200 | — | — |
| 2010-12-22 | $32.52 | $41.44 | 1,336,900 | — | — |
| 2010-12-21 | $32.30 | $41.16 | 1,003,200 | — | — |
| 2010-12-20 | $32.20 | $41.03 | 1,283,800 | — | — |
| 2010-12-17 | $32.25 | $41.10 | 2,302,400 | — | — |
| 2010-12-16 | $32.62 | $41.57 | 4,020,600 | — | — |
| 2010-12-15 | $32.79 | $41.78 | 1,394,100 | — | — |
| 2010-12-14 | $33.16 | $42.26 | 1,035,100 | — | — |
| 2010-12-13 | $32.87 | $41.89 | 1,434,600 | — | — |
| 2010-12-10 | $32.71 | $41.68 | 1,412,200 | — | — |
| 2010-12-09 | $32.69 | $41.66 | 1,232,400 | — | — |
| 2010-12-08 | $32.64 | $41.59 | 1,633,200 | — | — |
| 2010-12-07 | $32.16 | $40.98 | 2,005,900 | — | — |
| 2010-12-06 | $31.93 | $40.69 | 2,904,900 | — | — |
| 2010-12-03 | $32.12 | $40.93 | 2,321,600 | — | — |
| 2010-12-02 | $31.68 | $40.37 | 3,664,300 | — | — |
| 2010-12-01 | $31.46 | $40.09 | 3,781,200 | — | — |
| 2010-11-30 | $30.52 | $38.89 | 8,155,200 | — | — |
| 2010-11-29 | $31.15 | $39.69 | 5,789,500 | — | — |
| 2010-11-26 | $32.14 | $40.96 | 1,862,800 | — | — |
| 2010-11-24 | $32.61 | $41.55 | 2,269,900 | — | — |
| 2010-11-23 | $32.48 | $41.39 | 2,996,800 | — | — |
| 2010-11-22 | $33.64 | $42.87 | 1,951,300 | — | — |
| 2010-11-19 | $34.14 | $43.50 | 1,760,500 | — | — |
| 2010-11-18 | $34.26 | $43.66 | 1,916,800 | — | — |
| 2010-11-17 | $33.33 | $42.47 | 2,571,000 | — | — |
| 2010-11-16 | $32.96 | $42.00 | 2,641,900 | — | — |
| 2010-11-15 | $33.60 | $42.82 | 2,555,600 | — | — |
| 2010-11-12 | $34.00 | $43.33 | 2,609,000 | — | — |
| 2010-11-11 | $34.39 | $43.82 | 2,069,600 | — | — |
| 2010-11-10 | $34.86 | $44.42 | 2,237,800 | — | — |
| 2010-11-09 | $35.32 | $45.01 | 1,335,400 | — | — |
| 2010-11-08 | $35.51 | $45.25 | 1,439,900 | — | — |
| 2010-11-05 | $35.88 | $45.72 | 4,369,500 | — | — |
| 2010-11-04 | $36.31 | $46.27 | 3,234,600 | — | — |
| 2010-11-03 | $35.47 | $45.20 | 2,347,200 | — | — |
| 2010-11-02 | $35.58 | $45.34 | 2,124,000 | — | — |
| 2010-11-01 | $35.02 | $44.63 | 2,424,700 | — | — |
| 2010-10-29 | $35.11 | $44.74 | 2,037,500 | — | — |
| 2010-10-28 | $34.79 | $44.33 | 2,389,400 | — | — |
| 2010-10-27 | $34.38 | $43.81 | 2,427,800 | — | — |
| 2010-10-26 | $34.54 | $44.01 | 1,718,800 | — | — |
| 2010-10-25 | $34.84 | $44.40 | 1,812,800 | — | — |
| 2010-10-22 | $34.58 | $44.06 | 810,400 | — | — |
| 2010-10-21 | $34.74 | $44.27 | 1,559,500 | — | — |
| 2010-10-20 | $34.89 | $44.46 | 1,511,400 | — | — |
| 2010-10-19 | $34.19 | $43.57 | 1,831,400 | — | — |
| 2010-10-18 | $35.25 | $44.92 | 2,037,000 | — | — |
| 2010-10-15 | $35.17 | $44.82 | 2,105,600 | — | — |
| 2010-10-14 | $34.89 | $44.46 | 2,371,200 | — | — |
| 2010-10-13 | $34.86 | $44.42 | 2,050,100 | — | — |
| 2010-10-12 | $33.94 | $43.25 | 2,314,300 | — | — |
| 2010-10-11 | $34.26 | $43.66 | 920,900 | — | — |
| 2010-10-08 | $34.21 | $43.59 | 1,495,600 | — | — |
| 2010-10-07 | $34.04 | $43.38 | 1,410,500 | — | — |
| 2010-10-06 | $34.16 | $43.53 | 1,695,800 | — | — |
| 2010-10-05 | $34.27 | $43.67 | 2,394,700 | — | — |
| 2010-10-04 | $32.87 | $41.89 | 1,727,100 | — | — |
| 2010-10-01 | $33.12 | $42.20 | 3,272,400 | — | — |
| 2010-09-30 | $33.25 | $42.37 | 1,915,100 | — | — |
| 2010-09-29 | $33.63 | $42.85 | 1,222,700 | — | — |
| 2010-09-28 | $33.73 | $42.98 | 1,482,600 | — | — |
| 2010-09-27 | $33.42 | $42.59 | 2,907,700 | — | — |
| 2010-09-24 | $34.02 | $43.35 | 1,658,700 | — | — |
| 2010-09-23 | $33.13 | $42.22 | 1,076,200 | — | — |
| 2010-09-22 | $33.34 | $42.48 | 1,652,200 | — | — |
| 2010-09-21 | $33.34 | $42.48 | 1,808,100 | — | — |
| 2010-09-20 | $33.21 | $42.32 | 1,993,400 | — | — |
| 2010-09-17 | $32.77 | $41.76 | 3,573,100 | — | — |
| 2010-09-16 | $32.69 | $41.66 | 3,120,200 | — | — |
| 2010-09-15 | $32.29 | $41.15 | 3,811,400 | — | — |
| 2010-09-14 | $31.86 | $40.60 | 3,274,000 | — | — |
| 2010-09-13 | $31.49 | $40.13 | 2,286,800 | — | — |
| 2010-09-10 | $30.98 | $39.48 | 1,538,500 | — | — |
| 2010-09-09 | $30.72 | $39.15 | 1,319,800 | — | — |
| 2010-09-08 | $30.26 | $38.56 | 1,494,200 | — | — |
| 2010-09-07 | $29.73 | $37.88 | 1,179,300 | — | — |
| 2010-09-03 | $30.20 | $38.48 | 1,274,000 | — | — |
| 2010-09-02 | $29.70 | $37.85 | 1,523,900 | — | — |
| 2010-09-01 | $29.70 | $37.85 | 2,384,300 | — | — |
| 2010-08-31 | $28.61 | $36.46 | 1,250,100 | — | — |
| 2010-08-30 | $28.63 | $36.48 | 1,968,400 | — | — |
| 2010-08-27 | $28.92 | $36.85 | 1,927,600 | — | — |
| 2010-08-26 | $28.26 | $36.01 | 2,076,600 | — | — |
| 2010-08-25 | $28.38 | $36.16 | 1,292,400 | — | — |
| 2010-08-24 | $28.30 | $36.06 | 2,908,700 | — | — |
| 2010-08-23 | $28.99 | $36.94 | 1,594,900 | — | — |
| 2010-08-20 | $28.79 | $36.69 | 1,372,200 | — | — |
| 2010-08-19 | $28.91 | $36.84 | 2,173,000 | — | — |
| 2010-08-18 | $29.51 | $37.60 | 2,063,700 | — | — |
| 2010-08-17 | $29.02 | $36.98 | 1,721,200 | — | — |
| 2010-08-16 | $28.75 | $36.64 | 1,917,000 | — | — |
| 2010-08-13 | $28.64 | $36.50 | 2,592,000 | — | — |
| 2010-08-12 | $29.15 | $37.15 | 2,091,500 | — | — |
| 2010-08-11 | $29.38 | $37.44 | 2,483,500 | — | — |
| 2010-08-10 | $30.68 | $39.09 | 1,232,300 | — | — |
| 2010-08-09 | $30.56 | $38.94 | 1,148,900 | — | — |
| 2010-08-06 | $30.37 | $38.70 | 2,113,600 | — | — |
| 2010-08-05 | $30.51 | $38.88 | 2,092,300 | — | — |
| 2010-08-04 | $30.58 | $38.97 | 2,272,100 | — | — |
| 2010-08-03 | $30.17 | $38.45 | 4,284,300 | — | — |
| 2010-08-02 | $29.83 | $38.01 | 2,634,100 | — | — |
| 2010-07-30 | $29.14 | $37.13 | 2,506,300 | — | — |
| 2010-07-29 | $29.28 | $37.31 | 3,207,800 | — | — |
| 2010-07-28 | $29.47 | $37.55 | 2,174,800 | — | — |
| 2010-07-27 | $29.51 | $37.60 | 4,714,700 | — | — |
| 2010-07-26 | $29.82 | $38.00 | 4,173,600 | — | — |
| 2010-07-23 | $29.35 | $37.40 | 12,085,100 | — | — |
| 2010-07-22 | $30.64 | $39.04 | 2,536,600 | — | — |
| 2010-07-21 | $29.75 | $37.91 | 2,551,300 | — | — |
| 2010-07-20 | $30.70 | $39.12 | 1,778,200 | — | — |
| 2010-07-19 | $31.12 | $39.66 | 1,724,600 | — | — |
| 2010-07-16 | $30.64 | $39.04 | 1,900,200 | — | — |
| 2010-07-15 | $31.60 | $40.27 | 1,950,600 | — | — |
| 2010-07-14 | $31.29 | $39.87 | 1,854,500 | — | — |
| 2010-07-13 | $30.98 | $39.48 | 2,322,800 | — | — |
| 2010-07-12 | $30.39 | $38.73 | 1,643,000 | — | — |
| 2010-07-09 | $30.31 | $38.62 | 2,002,200 | — | — |
| 2010-07-08 | $30.14 | $38.41 | 4,787,000 | — | — |
| 2010-07-07 | $29.84 | $38.02 | 4,087,700 | — | — |
| 2010-07-06 | $29.47 | $37.55 | 5,430,400 | — | — |
| 2010-07-02 | $29.40 | $37.46 | 3,543,000 | — | — |
| 2010-07-01 | $30.38 | $38.71 | 3,669,600 | — | — |
| 2010-06-30 | $30.06 | $38.30 | 2,587,900 | — | — |
| 2010-06-29 | $29.75 | $37.91 | 2,439,600 | — | — |
| 2010-06-28 | $30.55 | $38.93 | 2,564,500 | — | — |
| 2010-06-25 | $30.30 | $38.61 | 2,029,700 | — | — |
| 2010-06-24 | $30.46 | $38.81 | 2,277,100 | — | — |
| 2010-06-23 | $30.97 | $39.46 | 2,427,600 | — | — |
| 2010-06-22 | $30.78 | $39.22 | 2,997,300 | — | — |
| 2010-06-21 | $30.53 | $38.90 | 3,626,900 | — | — |
| 2010-06-18 | $30.44 | $38.79 | 5,189,700 | — | — |
| 2010-06-17 | $31.72 | $40.42 | 2,134,000 | — | — |
| 2010-06-16 | $31.84 | $40.57 | 2,483,900 | — | — |
| 2010-06-15 | $31.56 | $40.22 | 2,644,400 | — | — |
| 2010-06-14 | $30.79 | $39.24 | 2,490,000 | — | — |
| 2010-06-11 | $30.06 | $38.30 | 2,984,400 | — | — |
| 2010-06-10 | $29.86 | $38.05 | 2,645,900 | — | — |
| 2010-06-09 | $28.78 | $36.67 | 2,483,100 | — | — |
| 2010-06-08 | $28.72 | $36.60 | 3,519,900 | — | — |
| 2010-06-07 | $28.47 | $36.28 | 2,636,400 | — | — |
| 2010-06-04 | $29.06 | $37.03 | 2,902,800 | — | — |
| 2010-06-03 | $30.63 | $39.03 | 2,715,200 | — | — |
| 2010-06-02 | $30.52 | $38.89 | 2,686,000 | — | — |
| 2010-06-01 | $29.76 | $37.92 | 3,635,000 | — | — |
| 2010-05-28 | $29.91 | $38.11 | 3,705,800 | — | — |
| 2010-05-27 | $30.28 | $38.59 | 3,899,400 | — | — |
| 2010-05-26 | $28.55 | $36.38 | 3,866,700 | — | — |
| 2010-05-25 | $28.95 | $36.89 | 7,452,200 | — | — |
| 2010-05-24 | $28.91 | $36.84 | 2,975,500 | — | — |
| 2010-05-21 | $29.41 | $37.48 | 4,122,700 | — | — |
| 2010-05-20 | $29.24 | $37.26 | 6,121,800 | — | — |
| 2010-05-19 | $29.97 | $38.19 | 4,150,600 | — | — |
| 2010-05-18 | $29.70 | $37.85 | 3,350,200 | — | — |
| 2010-05-17 | $29.98 | $38.20 | 4,242,700 | — | — |
| 2010-05-14 | $31.51 | $38.08 | 4,730,600 | — | — |
| 2010-05-13 | $32.39 | $39.14 | 3,688,800 | — | — |
| 2010-05-12 | $32.94 | $39.81 | 3,795,600 | — | — |
| 2010-05-11 | $32.45 | $39.22 | 3,384,000 | — | — |
| 2010-05-10 | $33.06 | $39.95 | 4,906,500 | — | — |
| 2010-05-07 | $30.90 | $37.34 | 9,050,400 | — | — |
| 2010-05-06 | $31.77 | $38.39 | 7,437,900 | — | — |
| 2010-05-05 | $32.75 | $39.58 | 8,639,100 | — | — |
| 2010-05-04 | $33.23 | $40.16 | 8,193,200 | — | — |
| 2010-05-03 | $34.15 | $41.27 | 2,341,500 | — | — |
| 2010-04-30 | $34.11 | $41.22 | 1,735,900 | — | — |
| 2010-04-29 | $34.13 | $41.25 | 4,591,100 | — | — |
| 2010-04-28 | $34.53 | $41.73 | 5,643,400 | — | — |
| 2010-04-27 | $34.55 | $41.75 | 4,228,200 | — | — |
| 2010-04-26 | $36.10 | $43.63 | 1,597,800 | — | — |
| 2010-04-23 | $36.13 | $43.66 | 1,846,600 | — | — |
| 2010-04-22 | $36.00 | $43.51 | 1,961,100 | — | — |
| 2010-04-21 | $36.24 | $43.80 | 1,594,800 | — | — |
| 2010-04-20 | $36.62 | $44.25 | 2,713,900 | — | — |
| 2010-04-19 | $36.66 | $44.30 | 2,057,600 | — | — |
| 2010-04-16 | $36.71 | $44.36 | 4,622,400 | — | — |
| 2010-04-15 | $37.35 | $45.14 | 1,148,700 | — | — |
| 2010-04-14 | $37.50 | $45.32 | 1,247,000 | — | — |
| 2010-04-13 | $37.32 | $45.10 | 1,239,300 | — | — |
| 2010-04-12 | $37.49 | $45.31 | 1,217,400 | — | — |
| 2010-04-09 | $37.37 | $45.16 | 1,676,500 | — | — |
| 2010-04-08 | $36.79 | $44.46 | 1,102,600 | — | — |
| 2010-04-07 | $36.91 | $44.61 | 2,458,600 | — | — |
| 2010-04-06 | $36.83 | $44.51 | 2,696,100 | — | — |
| 2010-04-05 | $37.20 | $44.96 | 901,400 | — | — |
| 2010-04-01 | $37.44 | $45.25 | 1,950,100 | — | — |
| 2010-03-31 | $37.36 | $45.15 | 1,686,500 | — | — |
| 2010-03-30 | $37.24 | $45.00 | 1,415,900 | — | — |
| 2010-03-29 | $37.37 | $45.16 | 1,384,100 | — | — |
| 2010-03-26 | $37.33 | $45.11 | 1,703,800 | — | — |
| 2010-03-25 | $37.49 | $45.31 | 2,160,100 | — | — |
| 2010-03-24 | $37.28 | $45.05 | 2,643,400 | — | — |
| 2010-03-23 | $38.15 | $46.10 | 2,216,600 | — | — |
| 2010-03-22 | $38.19 | $46.15 | 2,339,500 | — | — |
| 2010-03-19 | $38.45 | $46.47 | 1,687,000 | — | — |
| 2010-03-18 | $38.71 | $46.78 | 1,102,700 | — | — |
| 2010-03-17 | $38.88 | $46.99 | 1,312,200 | — | — |
| 2010-03-16 | $39.44 | $47.66 | 1,350,200 | — | — |
| 2010-03-15 | $38.56 | $46.60 | 1,660,100 | — | — |
| 2010-03-12 | $38.04 | $45.97 | 1,365,400 | — | — |
| 2010-03-11 | $38.19 | $46.15 | 857,500 | — | — |
| 2010-03-10 | $38.27 | $46.25 | 758,700 | — | — |
| 2010-03-09 | $38.18 | $46.14 | 634,100 | — | — |
| 2010-03-08 | $38.15 | $46.10 | 1,334,600 | — | — |
| 2010-03-05 | $38.14 | $46.09 | 1,159,900 | — | — |
| 2010-03-04 | $37.23 | $44.99 | 1,019,200 | — | — |
| 2010-03-03 | $37.64 | $45.49 | 1,522,300 | — | — |
| 2010-03-02 | $37.27 | $45.04 | 598,200 | — | — |
| 2010-03-01 | $37.04 | $44.76 | 1,258,900 | — | — |
| 2010-02-26 | $36.60 | $44.23 | 2,978,400 | — | — |
| 2010-02-25 | $36.19 | $43.73 | 2,063,700 | — | — |
| 2010-02-24 | $36.36 | $43.94 | 2,294,800 | — | — |
| 2010-02-23 | $36.29 | $43.86 | 1,763,600 | — | — |
| 2010-02-22 | $36.80 | $44.47 | 645,700 | — | — |
| 2010-02-19 | $37.12 | $44.86 | 973,500 | — | — |
| 2010-02-18 | $37.02 | $44.74 | 1,171,200 | — | — |
| 2010-02-17 | $36.70 | $44.35 | 1,124,300 | — | — |
| 2010-02-16 | $36.75 | $44.41 | 2,202,900 | — | — |
| 2010-02-12 | $36.21 | $43.76 | 904,100 | — | — |
| 2010-02-11 | $36.12 | $43.65 | 1,362,300 | — | — |
| 2010-02-10 | $35.96 | $43.46 | 1,455,600 | — | — |
| 2010-02-09 | $36.29 | $43.86 | 1,187,100 | — | — |
| 2010-02-08 | $35.91 | $43.40 | 1,674,600 | — | — |
| 2010-02-05 | $35.51 | $42.91 | 2,392,000 | — | — |
| 2010-02-04 | $36.60 | $44.23 | 873,400 | — | — |
| 2010-02-03 | $37.51 | $45.33 | 727,700 | — | — |
| 2010-02-02 | $37.62 | $45.46 | 954,700 | — | — |
| 2010-02-01 | $37.05 | $44.77 | 1,514,000 | — | — |
| 2010-01-29 | $36.81 | $44.48 | 4,445,700 | — | — |
| 2010-01-28 | $36.41 | $44.00 | 4,931,000 | — | — |
| 2010-01-27 | $37.90 | $45.80 | 1,551,000 | — | — |
| 2010-01-26 | $38.12 | $46.07 | 1,954,500 | — | — |
| 2010-01-25 | $37.90 | $45.80 | 1,150,200 | — | — |
| 2010-01-22 | $38.10 | $46.04 | 1,753,500 | — | — |
| 2010-01-21 | $38.88 | $46.99 | 2,045,300 | — | — |
| 2010-01-20 | $40.19 | $48.57 | 3,452,800 | — | — |
| 2010-01-19 | $41.31 | $49.92 | 1,757,700 | — | — |
| 2010-01-15 | $41.05 | $49.61 | 1,152,800 | — | — |
| 2010-01-14 | $41.55 | $50.21 | 1,309,400 | — | — |
| 2010-01-13 | $40.71 | $49.20 | 1,227,000 | — | — |
| 2010-01-12 | $40.53 | $48.98 | 785,600 | — | — |
| 2010-01-11 | $40.86 | $49.38 | 650,400 | — | — |
| 2010-01-08 | $40.19 | $48.57 | 847,800 | — | — |
| 2010-01-07 | $40.06 | $48.41 | 1,389,900 | — | — |
| 2010-01-06 | $40.28 | $48.68 | 1,502,800 | — | — |
| 2010-01-05 | $40.30 | $48.70 | 1,267,400 | — | — |
| 2010-01-04 | $40.82 | $49.33 | 1,975,200 | — | — |