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
- 2007-10-01 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 | $41.16 | $41.16 | 551,300 | — | — |
| 2010-12-30 | $41.65 | $41.65 | 591,000 | — | — |
| 2010-12-29 | $41.62 | $41.62 | 694,200 | — | — |
| 2010-12-28 | $41.65 | $41.65 | 491,500 | — | — |
| 2010-12-27 | $41.73 | $41.73 | 607,000 | — | — |
| 2010-12-23 | $41.89 | $41.89 | 808,400 | — | — |
| 2010-12-22 | $42.10 | $42.10 | 2,367,900 | — | — |
| 2010-12-21 | $43.06 | $43.06 | 784,800 | — | — |
| 2010-12-20 | $43.06 | $43.06 | 791,800 | — | — |
| 2010-12-17 | $43.50 | $43.50 | 1,096,100 | — | — |
| 2010-12-16 | $42.86 | $42.86 | 796,600 | — | — |
| 2010-12-15 | $42.82 | $42.82 | 2,028,300 | — | — |
| 2010-12-14 | $42.45 | $42.45 | 906,500 | — | — |
| 2010-12-13 | $42.43 | $42.43 | 913,200 | — | — |
| 2010-12-10 | $43.04 | $43.04 | 1,345,000 | — | — |
| 2010-12-09 | $41.98 | $41.98 | 1,607,700 | — | — |
| 2010-12-08 | $41.85 | $41.85 | 856,600 | — | — |
| 2010-12-07 | $41.76 | $41.76 | 1,116,800 | — | — |
| 2010-12-06 | $41.85 | $41.85 | 1,176,000 | — | — |
| 2010-12-03 | $41.55 | $41.55 | 1,054,800 | — | — |
| 2010-12-02 | $41.27 | $41.27 | 1,519,600 | — | — |
| 2010-12-01 | $41.74 | $41.74 | 1,519,000 | — | — |
| 2010-11-30 | $41.09 | $41.09 | 1,034,900 | — | — |
| 2010-11-29 | $41.14 | $41.14 | 775,100 | — | — |
| 2010-11-26 | $41.00 | $41.00 | 703,300 | — | — |
| 2010-11-24 | $41.15 | $41.15 | 789,700 | — | — |
| 2010-11-23 | $40.49 | $40.49 | 1,257,400 | — | — |
| 2010-11-22 | $41.18 | $41.18 | 945,000 | — | — |
| 2010-11-19 | $40.10 | $40.10 | 942,600 | — | — |
| 2010-11-18 | $39.95 | $39.95 | 928,800 | — | — |
| 2010-11-17 | $38.86 | $38.86 | 1,377,700 | — | — |
| 2010-11-16 | $38.92 | $38.92 | 1,017,200 | — | — |
| 2010-11-15 | $40.08 | $40.08 | 1,086,400 | — | — |
| 2010-11-12 | $40.20 | $40.20 | 898,200 | — | — |
| 2010-11-11 | $41.06 | $41.06 | 1,300,100 | — | — |
| 2010-11-10 | $41.04 | $41.04 | 1,475,400 | — | — |
| 2010-11-09 | $40.76 | $40.76 | 2,023,000 | — | — |
| 2010-11-08 | $40.74 | $40.74 | 981,300 | — | — |
| 2010-11-05 | $41.03 | $41.03 | 1,400,900 | — | — |
| 2010-11-04 | $40.41 | $40.41 | 2,613,800 | — | — |
| 2010-11-03 | $40.23 | $40.23 | 2,778,000 | — | — |
| 2010-11-02 | $40.86 | $40.86 | 2,161,100 | — | — |
| 2010-11-01 | $40.15 | $40.15 | 1,441,300 | — | — |
| 2010-10-29 | $39.36 | $39.36 | 1,167,400 | — | — |
| 2010-10-28 | $39.07 | $39.07 | 939,800 | — | — |
| 2010-10-27 | $39.09 | $39.09 | 1,438,300 | — | — |
| 2010-10-26 | $38.39 | $38.39 | 958,100 | — | — |
| 2010-10-25 | $38.66 | $38.66 | 532,100 | — | — |
| 2010-10-22 | $38.35 | $38.35 | 997,100 | — | — |
| 2010-10-21 | $38.47 | $38.47 | 1,138,300 | — | — |
| 2010-10-20 | $37.80 | $37.80 | 862,800 | — | — |
| 2010-10-19 | $37.31 | $37.31 | 1,354,600 | — | — |
| 2010-10-18 | $38.25 | $38.25 | 927,300 | — | — |
| 2010-10-15 | $38.61 | $38.61 | 1,638,100 | — | — |
| 2010-10-14 | $38.33 | $38.33 | 938,900 | — | — |
| 2010-10-13 | $38.46 | $38.46 | 1,023,200 | — | — |
| 2010-10-12 | $37.99 | $37.99 | 1,636,800 | — | — |
| 2010-10-11 | $37.85 | $37.85 | 771,300 | — | — |
| 2010-10-08 | $38.09 | $38.09 | 1,441,900 | — | — |
| 2010-10-07 | $37.45 | $37.45 | 1,813,400 | — | — |
| 2010-10-06 | $37.44 | $37.44 | 3,750,300 | — | — |
| 2010-10-05 | $39.70 | $39.70 | 1,642,200 | — | — |
| 2010-10-04 | $38.72 | $38.72 | 1,142,200 | — | — |
| 2010-10-01 | $39.08 | $39.08 | 2,077,300 | — | — |
| 2010-09-30 | $38.56 | $38.56 | 1,851,900 | — | — |
| 2010-09-29 | $38.96 | $38.96 | 1,266,500 | — | — |
| 2010-09-28 | $38.83 | $38.83 | 1,879,100 | — | — |
| 2010-09-27 | $37.85 | $37.85 | 2,029,000 | — | — |
| 2010-09-24 | $38.57 | $38.57 | 2,644,500 | — | — |
| 2010-09-23 | $36.96 | $36.96 | 1,746,700 | — | — |
| 2010-09-22 | $36.83 | $36.83 | 1,562,500 | — | — |
| 2010-09-21 | $37.39 | $37.39 | 2,801,900 | — | — |
| 2010-09-20 | $37.05 | $37.05 | 6,572,200 | — | — |
| 2010-09-17 | $34.47 | $34.47 | 1,854,900 | — | — |
| 2010-09-16 | $34.68 | $34.68 | 1,391,700 | — | — |
| 2010-09-15 | $34.51 | $34.51 | 1,292,200 | — | — |
| 2010-09-14 | $34.08 | $34.08 | 2,168,300 | — | — |
| 2010-09-13 | $35.12 | $35.12 | 1,584,700 | — | — |
| 2010-09-10 | $34.73 | $34.73 | 1,616,600 | — | — |
| 2010-09-09 | $34.54 | $34.54 | 2,661,800 | — | — |
| 2010-09-08 | $34.15 | $34.15 | 2,262,600 | — | — |
| 2010-09-07 | $33.09 | $33.09 | 1,988,200 | — | — |
| 2010-09-03 | $34.72 | $34.72 | 1,207,000 | — | — |
| 2010-09-02 | $34.15 | $34.15 | 1,505,100 | — | — |
| 2010-09-01 | $33.75 | $33.75 | 2,240,800 | — | — |
| 2010-08-31 | $32.74 | $32.74 | 2,795,500 | — | — |
| 2010-08-30 | $31.83 | $31.83 | 1,200,900 | — | — |
| 2010-08-27 | $32.46 | $32.46 | 2,527,300 | — | — |
| 2010-08-26 | $31.39 | $31.39 | 4,572,400 | — | — |
| 2010-08-25 | $29.67 | $29.67 | 1,740,300 | — | — |
| 2010-08-24 | $29.96 | $29.96 | 1,829,500 | — | — |
| 2010-08-23 | $30.26 | $30.26 | 1,257,400 | — | — |
| 2010-08-20 | $30.49 | $30.49 | 889,800 | — | — |
| 2010-08-19 | $30.43 | $30.43 | 1,298,000 | — | — |
| 2010-08-18 | $30.55 | $30.55 | 1,062,300 | — | — |
| 2010-08-17 | $30.37 | $30.37 | 1,210,200 | — | — |
| 2010-08-16 | $29.93 | $29.93 | 1,285,400 | — | — |
| 2010-08-13 | $29.80 | $29.80 | 1,325,100 | — | — |
| 2010-08-12 | $29.98 | $29.98 | 1,643,600 | — | — |
| 2010-08-11 | $30.47 | $30.47 | 1,639,900 | — | — |
| 2010-08-10 | $31.50 | $31.50 | 1,646,200 | — | — |
| 2010-08-09 | $31.62 | $31.62 | 1,424,200 | — | — |
| 2010-08-06 | $32.34 | $32.34 | 1,266,500 | — | — |
| 2010-08-05 | $32.68 | $32.68 | 3,452,100 | — | — |
| 2010-08-04 | $34.14 | $34.14 | 2,017,600 | — | — |
| 2010-08-03 | $33.43 | $33.43 | 1,497,100 | — | — |
| 2010-08-02 | $33.26 | $33.26 | 1,705,500 | — | — |
| 2010-07-30 | $31.80 | $31.80 | 1,582,000 | — | — |
| 2010-07-29 | $32.11 | $32.11 | 1,511,700 | — | — |
| 2010-07-28 | $32.55 | $32.55 | 1,407,100 | — | — |
| 2010-07-27 | $33.27 | $33.27 | 1,269,600 | — | — |
| 2010-07-26 | $33.58 | $33.58 | 1,392,300 | — | — |
| 2010-07-23 | $32.96 | $32.96 | 1,356,800 | — | — |
| 2010-07-22 | $32.26 | $32.26 | 1,472,900 | — | — |
| 2010-07-21 | $31.67 | $31.67 | 972,000 | — | — |
| 2010-07-20 | $32.08 | $32.08 | 1,062,700 | — | — |
| 2010-07-19 | $31.69 | $31.69 | 652,100 | — | — |
| 2010-07-16 | $31.36 | $31.36 | 1,377,500 | — | — |
| 2010-07-15 | $32.07 | $32.07 | 1,068,400 | — | — |
| 2010-07-14 | $31.94 | $31.94 | 1,341,400 | — | — |
| 2010-07-13 | $31.40 | $31.40 | 1,272,300 | — | — |
| 2010-07-12 | $31.00 | $31.00 | 527,300 | — | — |
| 2010-07-09 | $31.15 | $31.15 | 704,400 | — | — |
| 2010-07-08 | $31.15 | $31.15 | 1,333,500 | — | — |
| 2010-07-07 | $30.72 | $30.72 | 1,400,800 | — | — |
| 2010-07-06 | $29.62 | $29.62 | 1,689,500 | — | — |
| 2010-07-02 | $29.85 | $29.85 | 1,517,400 | — | — |
| 2010-07-01 | $30.15 | $30.15 | 3,584,200 | — | — |
| 2010-06-30 | $30.48 | $30.48 | 2,059,000 | — | — |
| 2010-06-29 | $31.28 | $31.28 | 2,195,900 | — | — |
| 2010-06-28 | $32.72 | $32.72 | 1,140,100 | — | — |
| 2010-06-25 | $32.89 | $32.89 | 2,545,500 | — | — |
| 2010-06-24 | $33.04 | $33.04 | 1,101,600 | — | — |
| 2010-06-23 | $33.84 | $33.84 | 1,136,300 | — | — |
| 2010-06-22 | $33.43 | $33.43 | 1,906,500 | — | — |
| 2010-06-21 | $33.66 | $33.66 | 1,537,300 | — | — |
| 2010-06-18 | $33.98 | $33.98 | 1,062,200 | — | — |
| 2010-06-17 | $33.93 | $33.93 | 1,712,400 | — | — |
| 2010-06-16 | $33.62 | $33.62 | 1,376,500 | — | — |
| 2010-06-15 | $33.77 | $33.77 | 2,179,000 | — | — |
| 2010-06-14 | $32.98 | $32.98 | 2,570,300 | — | — |
| 2010-06-11 | $32.55 | $32.55 | 1,529,600 | — | — |
| 2010-06-10 | $32.47 | $32.47 | 2,858,400 | — | — |
| 2010-06-09 | $30.89 | $30.89 | 2,938,000 | — | — |
| 2010-06-08 | $30.90 | $30.90 | 2,725,100 | — | — |
| 2010-06-07 | $30.64 | $30.64 | 3,566,600 | — | — |
| 2010-06-04 | $31.57 | $31.57 | 3,561,900 | — | — |
| 2010-06-03 | $32.84 | $32.84 | 3,225,100 | — | — |
| 2010-06-02 | $32.24 | $32.24 | 2,653,300 | — | — |
| 2010-06-01 | $31.79 | $31.79 | 3,221,200 | — | — |
| 2010-05-28 | $31.94 | $31.94 | 2,909,600 | — | — |
| 2010-05-27 | $32.00 | $32.00 | 1,552,700 | — | — |
| 2010-05-26 | $30.74 | $30.74 | 2,221,900 | — | — |
| 2010-05-25 | $30.94 | $30.94 | 2,224,400 | — | — |
| 2010-05-24 | $31.15 | $31.15 | 1,547,300 | — | — |
| 2010-05-21 | $31.22 | $31.22 | 2,500,600 | — | — |
| 2010-05-20 | $30.96 | $30.96 | 2,715,500 | — | — |
| 2010-05-19 | $31.97 | $31.97 | 3,015,500 | — | — |
| 2010-05-18 | $31.98 | $31.98 | 2,347,300 | — | — |
| 2010-05-17 | $31.81 | $31.81 | 2,324,500 | — | — |
| 2010-05-14 | $32.30 | $32.30 | 2,487,000 | — | — |
| 2010-05-13 | $32.88 | $32.88 | 7,313,600 | — | — |
| 2010-05-12 | $31.52 | $31.52 | 2,453,600 | — | — |
| 2010-05-11 | $30.50 | $30.50 | 1,379,000 | — | — |
| 2010-05-10 | $30.89 | $30.89 | 1,921,000 | — | — |
| 2010-05-07 | $29.41 | $29.41 | 3,037,300 | — | — |
| 2010-05-06 | $30.19 | $30.19 | 4,794,300 | — | — |
| 2010-05-05 | $29.29 | $29.29 | 2,075,100 | — | — |
| 2010-05-04 | $28.87 | $28.87 | 1,480,100 | — | — |
| 2010-05-03 | $29.54 | $29.54 | 1,343,000 | — | — |
| 2010-04-30 | $29.07 | $29.07 | 1,471,000 | — | — |
| 2010-04-29 | $29.84 | $29.84 | 1,081,700 | — | — |
| 2010-04-28 | $30.02 | $30.02 | 1,092,500 | — | — |
| 2010-04-27 | $29.97 | $29.97 | 1,243,600 | — | — |
| 2010-04-26 | $30.83 | $30.83 | 1,270,300 | — | — |
| 2010-04-23 | $30.60 | $30.60 | 956,300 | — | — |
| 2010-04-22 | $30.59 | $30.59 | 1,668,700 | — | — |
| 2010-04-21 | $30.61 | $30.61 | 1,081,700 | — | — |
| 2010-04-20 | $30.36 | $30.36 | 740,900 | — | — |
| 2010-04-19 | $30.23 | $30.23 | 1,738,600 | — | — |
| 2010-04-16 | $29.95 | $29.95 | 1,861,400 | — | — |
| 2010-04-15 | $30.49 | $30.49 | 3,040,200 | — | — |
| 2010-04-14 | $29.40 | $29.40 | 1,696,300 | — | — |
| 2010-04-13 | $28.70 | $28.70 | 1,740,200 | — | — |
| 2010-04-12 | $28.63 | $28.63 | 1,612,800 | — | — |
| 2010-04-09 | $28.25 | $28.25 | 1,303,900 | — | — |
| 2010-04-08 | $28.37 | $28.37 | 2,126,100 | — | — |
| 2010-04-07 | $28.65 | $28.65 | 2,069,200 | — | — |
| 2010-04-06 | $29.27 | $29.27 | 956,900 | — | — |
| 2010-04-05 | $29.30 | $29.30 | 1,211,900 | — | — |
| 2010-04-01 | $29.32 | $29.32 | 1,784,900 | — | — |
| 2010-03-31 | $28.89 | $28.89 | 868,000 | — | — |
| 2010-03-30 | $29.16 | $29.16 | 1,067,000 | — | — |
| 2010-03-29 | $29.18 | $29.18 | 1,291,700 | — | — |
| 2010-03-26 | $28.96 | $28.96 | 1,517,200 | — | — |
| 2010-03-25 | $28.24 | $28.24 | 1,671,900 | — | — |
| 2010-03-24 | $28.82 | $28.82 | 1,226,500 | — | — |
| 2010-03-23 | $29.40 | $29.40 | 813,100 | — | — |
| 2010-03-22 | $29.27 | $29.27 | 1,126,400 | — | — |
| 2010-03-19 | $28.94 | $28.94 | 1,905,700 | — | — |
| 2010-03-18 | $29.18 | $29.18 | 1,269,400 | — | — |
| 2010-03-17 | $28.98 | $28.98 | 2,142,100 | — | — |
| 2010-03-16 | $29.03 | $29.03 | 2,528,800 | — | — |
| 2010-03-15 | $29.67 | $29.67 | 1,116,700 | — | — |
| 2010-03-12 | $29.68 | $29.68 | 772,000 | — | — |
| 2010-03-11 | $29.85 | $29.85 | 984,800 | — | — |
| 2010-03-10 | $29.76 | $29.76 | 1,504,800 | — | — |
| 2010-03-09 | $30.35 | $30.35 | 1,517,700 | — | — |
| 2010-03-08 | $30.21 | $30.21 | 805,900 | — | — |
| 2010-03-05 | $30.50 | $30.50 | 1,069,400 | — | — |
| 2010-03-04 | $30.45 | $30.45 | 981,300 | — | — |
| 2010-03-03 | $29.88 | $29.88 | 2,193,600 | — | — |
| 2010-03-02 | $30.48 | $30.48 | 1,509,300 | — | — |
| 2010-03-01 | $30.91 | $30.91 | 662,400 | — | — |
| 2010-02-26 | $30.49 | $30.49 | 915,000 | — | — |
| 2010-02-25 | $30.22 | $30.22 | 1,140,100 | — | — |
| 2010-02-24 | $30.11 | $30.11 | 1,264,100 | — | — |
| 2010-02-23 | $29.60 | $29.60 | 1,610,000 | — | — |
| 2010-02-22 | $29.47 | $29.47 | 2,166,100 | — | — |
| 2010-02-19 | $29.84 | $29.84 | 988,900 | — | — |
| 2010-02-18 | $30.03 | $30.03 | 1,188,200 | — | — |
| 2010-02-17 | $29.58 | $29.58 | 1,337,800 | — | — |
| 2010-02-16 | $29.48 | $29.48 | 1,486,000 | — | — |
| 2010-02-12 | $28.72 | $28.72 | 2,061,700 | — | — |
| 2010-02-11 | $28.35 | $28.35 | 3,710,700 | — | — |
| 2010-02-10 | $28.61 | $28.61 | 1,442,000 | — | — |
| 2010-02-09 | $28.25 | $28.25 | 749,500 | — | — |
| 2010-02-08 | $28.01 | $28.01 | 1,471,600 | — | — |
| 2010-02-05 | $27.66 | $27.66 | 1,797,700 | — | — |
| 2010-02-04 | $27.80 | $27.80 | 1,579,200 | — | — |
| 2010-02-03 | $28.78 | $28.78 | 785,000 | — | — |
| 2010-02-02 | $28.81 | $28.81 | 1,153,900 | — | — |
| 2010-02-01 | $28.15 | $28.15 | 1,032,800 | — | — |
| 2010-01-29 | $27.97 | $27.97 | 1,838,800 | — | — |
| 2010-01-28 | $28.17 | $28.17 | 961,500 | — | — |
| 2010-01-27 | $28.58 | $28.58 | 1,227,700 | — | — |
| 2010-01-26 | $28.42 | $28.42 | 1,363,500 | — | — |
| 2010-01-25 | $27.93 | $27.93 | 1,816,800 | — | — |
| 2010-01-22 | $28.67 | $28.67 | 1,296,900 | — | — |
| 2010-01-21 | $29.70 | $29.70 | 967,900 | — | — |
| 2010-01-20 | $30.18 | $30.18 | 1,124,600 | — | — |
| 2010-01-19 | $30.00 | $30.00 | 1,056,400 | — | — |
| 2010-01-15 | $30.08 | $30.08 | 1,438,600 | — | — |
| 2010-01-14 | $30.38 | $30.38 | 1,159,600 | — | — |
| 2010-01-13 | $30.27 | $30.27 | 1,420,500 | — | — |
| 2010-01-12 | $30.37 | $30.37 | 1,021,600 | — | — |
| 2010-01-11 | $31.04 | $31.04 | 959,800 | — | — |
| 2010-01-08 | $30.79 | $30.79 | 1,600,600 | — | — |
| 2010-01-07 | $30.30 | $30.30 | 1,861,600 | — | — |
| 2010-01-06 | $30.65 | $30.65 | 1,209,200 | — | — |
| 2010-01-05 | $30.99 | $30.99 | 2,126,900 | — | — |
| 2010-01-04 | $30.87 | $30.87 | 2,928,700 | — | — |