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
- 2007-06-14 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 | $35.40 | $38.45 | 826,300 | — | — |
| 2010-12-30 | $35.26 | $38.30 | 721,600 | — | — |
| 2010-12-29 | $35.03 | $38.05 | 958,700 | — | — |
| 2010-12-28 | $34.96 | $37.97 | 766,900 | — | — |
| 2010-12-27 | $35.26 | $38.30 | 955,000 | — | — |
| 2010-12-23 | $35.63 | $38.70 | 1,303,300 | — | — |
| 2010-12-22 | $35.43 | $38.48 | 1,402,100 | — | — |
| 2010-12-21 | $35.16 | $38.19 | 1,396,400 | — | — |
| 2010-12-20 | $35.17 | $38.20 | 1,679,400 | — | — |
| 2010-12-17 | $35.34 | $38.39 | 1,762,000 | — | — |
| 2010-12-16 | $34.88 | $37.89 | 1,630,600 | — | — |
| 2010-12-15 | $34.78 | $37.78 | 2,568,400 | — | — |
| 2010-12-14 | $34.73 | $37.72 | 3,235,300 | — | — |
| 2010-12-13 | $33.95 | $36.88 | 1,771,500 | — | — |
| 2010-12-10 | $33.55 | $36.44 | 1,935,000 | — | — |
| 2010-12-09 | $33.78 | $36.69 | 1,344,600 | — | — |
| 2010-12-08 | $33.55 | $36.44 | 2,602,900 | — | — |
| 2010-12-07 | $33.37 | $36.25 | 2,259,400 | — | — |
| 2010-12-06 | $32.81 | $35.64 | 1,317,700 | — | — |
| 2010-12-03 | $33.05 | $35.90 | 2,162,300 | — | — |
| 2010-12-02 | $33.10 | $35.78 | 3,421,100 | — | — |
| 2010-12-01 | $31.93 | $34.51 | 2,562,400 | — | — |
| 2010-11-30 | $30.42 | $32.88 | 3,159,100 | — | — |
| 2010-11-29 | $30.82 | $33.31 | 1,870,900 | — | — |
| 2010-11-26 | $31.37 | $33.91 | 490,800 | — | — |
| 2010-11-24 | $31.75 | $34.32 | 1,971,200 | — | — |
| 2010-11-23 | $30.96 | $33.47 | 1,457,700 | — | — |
| 2010-11-22 | $31.69 | $34.25 | 1,382,900 | — | — |
| 2010-11-19 | $31.97 | $34.56 | 1,622,900 | — | — |
| 2010-11-18 | $31.68 | $34.24 | 1,688,000 | — | — |
| 2010-11-17 | $30.98 | $33.49 | 1,547,400 | — | — |
| 2010-11-16 | $31.01 | $33.52 | 1,550,000 | — | — |
| 2010-11-15 | $31.66 | $34.22 | 1,196,700 | — | — |
| 2010-11-12 | $31.87 | $34.45 | 2,119,900 | — | — |
| 2010-11-11 | $32.15 | $34.75 | 2,009,100 | — | — |
| 2010-11-10 | $32.82 | $35.48 | 1,334,600 | — | — |
| 2010-11-09 | $32.88 | $35.54 | 1,435,300 | — | — |
| 2010-11-08 | $33.73 | $36.46 | 2,948,100 | — | — |
| 2010-11-05 | $33.10 | $35.78 | 1,755,700 | — | — |
| 2010-11-04 | $32.70 | $35.35 | 1,650,000 | — | — |
| 2010-11-03 | $32.12 | $34.72 | 1,981,500 | — | — |
| 2010-11-02 | $31.77 | $34.34 | 1,012,900 | — | — |
| 2010-11-01 | $31.67 | $34.23 | 1,369,300 | — | — |
| 2010-10-29 | $31.68 | $34.24 | 2,386,800 | — | — |
| 2010-10-28 | $31.40 | $33.94 | 2,513,700 | — | — |
| 2010-10-27 | $30.99 | $33.50 | 2,597,200 | — | — |
| 2010-10-26 | $31.33 | $33.87 | 2,277,700 | — | — |
| 2010-10-25 | $31.71 | $34.28 | 1,634,900 | — | — |
| 2010-10-22 | $31.40 | $33.94 | 1,834,300 | — | — |
| 2010-10-21 | $31.73 | $34.30 | 2,129,400 | — | — |
| 2010-10-20 | $31.11 | $33.63 | 1,676,000 | — | — |
| 2010-10-19 | $30.72 | $33.21 | 2,250,900 | — | — |
| 2010-10-18 | $30.83 | $33.32 | 915,600 | — | — |
| 2010-10-15 | $30.79 | $33.28 | 1,236,500 | — | — |
| 2010-10-14 | $30.68 | $33.16 | 1,472,900 | — | — |
| 2010-10-13 | $30.55 | $33.02 | 2,055,800 | — | — |
| 2010-10-12 | $30.13 | $32.57 | 3,042,800 | — | — |
| 2010-10-11 | $30.39 | $32.85 | 1,678,000 | — | — |
| 2010-10-08 | $29.95 | $32.37 | 2,063,500 | — | — |
| 2010-10-07 | $29.58 | $31.97 | 1,582,200 | — | — |
| 2010-10-06 | $29.92 | $32.34 | 1,426,100 | — | — |
| 2010-10-05 | $29.81 | $32.22 | 1,741,500 | — | — |
| 2010-10-04 | $29.42 | $31.80 | 1,401,900 | — | — |
| 2010-10-01 | $29.83 | $32.24 | 1,854,400 | — | — |
| 2010-09-30 | $29.22 | $31.58 | 2,363,100 | — | — |
| 2010-09-29 | $29.69 | $32.09 | 1,546,500 | — | — |
| 2010-09-28 | $29.09 | $31.44 | 1,316,100 | — | — |
| 2010-09-27 | $28.97 | $31.31 | 1,251,100 | — | — |
| 2010-09-24 | $29.26 | $31.63 | 1,437,400 | — | — |
| 2010-09-23 | $28.01 | $30.28 | 2,455,800 | — | — |
| 2010-09-22 | $28.20 | $30.48 | 1,836,300 | — | — |
| 2010-09-21 | $28.40 | $30.70 | 2,967,300 | — | — |
| 2010-09-20 | $28.05 | $30.32 | 2,643,100 | — | — |
| 2010-09-17 | $27.34 | $29.55 | 4,753,800 | — | — |
| 2010-09-16 | $27.08 | $29.27 | 2,456,500 | — | — |
| 2010-09-15 | $27.18 | $29.38 | 2,137,900 | — | — |
| 2010-09-14 | $26.89 | $29.07 | 1,703,600 | — | — |
| 2010-09-13 | $26.75 | $28.91 | 2,142,200 | — | — |
| 2010-09-10 | $26.35 | $28.48 | 2,500,100 | — | — |
| 2010-09-09 | $26.04 | $28.15 | 2,646,800 | — | — |
| 2010-09-08 | $26.62 | $28.77 | 2,524,500 | — | — |
| 2010-09-07 | $25.89 | $27.98 | 2,078,900 | — | — |
| 2010-09-03 | $26.46 | $28.60 | 1,887,300 | — | — |
| 2010-09-02 | $25.78 | $27.87 | 2,799,500 | — | — |
| 2010-09-01 | $25.10 | $26.96 | 3,371,500 | — | — |
| 2010-08-31 | $24.52 | $26.34 | 4,306,600 | — | — |
| 2010-08-30 | $24.92 | $26.76 | 2,995,800 | — | — |
| 2010-08-27 | $24.94 | $26.79 | 7,127,200 | — | — |
| 2010-08-26 | $25.05 | $26.90 | 1,732,600 | — | — |
| 2010-08-25 | $25.39 | $27.27 | 2,774,100 | — | — |
| 2010-08-24 | $25.23 | $27.10 | 3,398,400 | — | — |
| 2010-08-23 | $25.48 | $27.37 | 3,276,800 | — | — |
| 2010-08-20 | $26.23 | $28.17 | 2,496,400 | — | — |
| 2010-08-19 | $26.57 | $28.54 | 2,327,600 | — | — |
| 2010-08-18 | $26.81 | $28.79 | 1,158,000 | — | — |
| 2010-08-17 | $26.75 | $28.73 | 1,992,300 | — | — |
| 2010-08-16 | $26.60 | $28.57 | 1,957,100 | — | — |
| 2010-08-13 | $26.73 | $28.71 | 2,041,400 | — | — |
| 2010-08-12 | $26.66 | $28.63 | 2,395,000 | — | — |
| 2010-08-11 | $27.19 | $29.20 | 1,441,700 | — | — |
| 2010-08-10 | $27.98 | $30.05 | 2,413,300 | — | — |
| 2010-08-09 | $28.44 | $30.55 | 1,408,700 | — | — |
| 2010-08-06 | $28.07 | $30.15 | 2,846,900 | — | — |
| 2010-08-05 | $27.75 | $29.80 | 1,993,500 | — | — |
| 2010-08-04 | $27.88 | $29.94 | 1,834,700 | — | — |
| 2010-08-03 | $26.89 | $28.88 | 1,782,900 | — | — |
| 2010-08-02 | $27.33 | $29.35 | 1,938,100 | — | — |
| 2010-07-30 | $27.00 | $29.00 | 3,472,200 | — | — |
| 2010-07-29 | $27.08 | $29.08 | 2,231,400 | — | — |
| 2010-07-28 | $26.77 | $28.75 | 1,725,500 | — | — |
| 2010-07-27 | $27.17 | $29.18 | 3,022,300 | — | — |
| 2010-07-26 | $26.86 | $28.85 | 2,414,500 | — | — |
| 2010-07-23 | $26.04 | $27.97 | 2,257,900 | — | — |
| 2010-07-22 | $25.76 | $27.67 | 3,144,000 | — | — |
| 2010-07-21 | $25.46 | $27.34 | 3,682,800 | — | — |
| 2010-07-20 | $25.49 | $27.38 | 4,742,300 | — | — |
| 2010-07-19 | $25.50 | $27.39 | 1,888,600 | — | — |
| 2010-07-16 | $25.37 | $27.25 | 3,421,500 | — | — |
| 2010-07-15 | $25.54 | $27.43 | 1,984,900 | — | — |
| 2010-07-14 | $25.55 | $27.44 | 3,629,100 | — | — |
| 2010-07-13 | $25.92 | $27.84 | 6,057,100 | — | — |
| 2010-07-12 | $25.28 | $27.15 | 2,357,800 | — | — |
| 2010-07-09 | $25.08 | $26.94 | 3,724,100 | — | — |
| 2010-07-08 | $24.85 | $26.69 | 3,758,600 | — | — |
| 2010-07-07 | $25.33 | $27.21 | 2,819,400 | — | — |
| 2010-07-06 | $24.39 | $26.20 | 1,670,300 | — | — |
| 2010-07-02 | $24.58 | $26.40 | 2,015,700 | — | — |
| 2010-07-01 | $24.61 | $26.43 | 3,513,900 | — | — |
| 2010-06-30 | $25.38 | $27.26 | 3,553,700 | — | — |
| 2010-06-29 | $25.65 | $27.55 | 3,851,700 | — | — |
| 2010-06-28 | $27.26 | $29.28 | 2,209,600 | — | — |
| 2010-06-25 | $27.55 | $29.59 | 3,120,300 | — | — |
| 2010-06-24 | $27.64 | $29.69 | 2,436,400 | — | — |
| 2010-06-23 | $28.62 | $30.74 | 1,930,500 | — | — |
| 2010-06-22 | $28.76 | $30.89 | 2,134,300 | — | — |
| 2010-06-21 | $29.37 | $31.54 | 2,941,500 | — | — |
| 2010-06-18 | $28.82 | $30.95 | 1,904,800 | — | — |
| 2010-06-17 | $28.76 | $30.89 | 2,388,800 | — | — |
| 2010-06-16 | $28.89 | $31.03 | 2,317,900 | — | — |
| 2010-06-15 | $28.94 | $31.08 | 4,446,100 | — | — |
| 2010-06-14 | $28.68 | $30.80 | 3,671,200 | — | — |
| 2010-06-11 | $28.83 | $30.96 | 4,198,600 | — | — |
| 2010-06-10 | $28.17 | $30.26 | 3,490,200 | — | — |
| 2010-06-09 | $27.27 | $29.29 | 3,007,700 | — | — |
| 2010-06-08 | $26.88 | $28.87 | 4,664,600 | — | — |
| 2010-06-07 | $26.89 | $28.88 | 6,254,900 | — | — |
| 2010-06-04 | $28.13 | $30.21 | 3,659,600 | — | — |
| 2010-06-03 | $29.17 | $31.16 | 3,429,700 | — | — |
| 2010-06-02 | $29.07 | $31.05 | 2,392,800 | — | — |
| 2010-06-01 | $28.01 | $29.92 | 4,727,100 | — | — |
| 2010-05-28 | $28.82 | $30.78 | 4,399,800 | — | — |
| 2010-05-27 | $29.23 | $31.22 | 5,154,700 | — | — |
| 2010-05-26 | $27.75 | $29.64 | 6,401,200 | — | — |
| 2010-05-25 | $28.04 | $29.95 | 4,288,400 | — | — |
| 2010-05-24 | $28.15 | $30.07 | 3,800,600 | — | — |
| 2010-05-21 | $27.93 | $29.83 | 3,388,000 | — | — |
| 2010-05-20 | $27.40 | $29.27 | 5,668,200 | — | — |
| 2010-05-19 | $28.25 | $30.17 | 6,057,600 | — | — |
| 2010-05-18 | $27.94 | $29.84 | 3,936,500 | — | — |
| 2010-05-17 | $29.28 | $31.27 | 3,476,800 | — | — |
| 2010-05-14 | $28.99 | $30.97 | 4,141,200 | — | — |
| 2010-05-13 | $30.48 | $32.56 | 3,985,500 | — | — |
| 2010-05-12 | $31.82 | $33.99 | 3,326,400 | — | — |
| 2010-05-11 | $30.35 | $32.42 | 2,998,700 | — | — |
| 2010-05-10 | $29.55 | $31.56 | 3,503,800 | — | — |
| 2010-05-07 | $27.98 | $29.89 | 5,350,700 | — | — |
| 2010-05-06 | $29.01 | $30.99 | 4,733,400 | — | — |
| 2010-05-05 | $30.55 | $32.63 | 4,485,800 | — | — |
| 2010-05-04 | $31.59 | $33.74 | 4,226,500 | — | — |
| 2010-05-03 | $32.85 | $35.09 | 3,842,600 | — | — |
| 2010-04-30 | $32.12 | $34.31 | 3,563,900 | — | — |
| 2010-04-29 | $32.31 | $34.51 | 6,319,800 | — | — |
| 2010-04-28 | $30.76 | $32.86 | 8,812,500 | — | — |
| 2010-04-27 | $29.20 | $31.19 | 3,383,700 | — | — |
| 2010-04-26 | $30.10 | $32.15 | 3,053,400 | — | — |
| 2010-04-23 | $29.57 | $31.58 | 2,025,700 | — | — |
| 2010-04-22 | $28.97 | $30.94 | 2,063,800 | — | — |
| 2010-04-21 | $28.92 | $30.89 | 1,602,300 | — | — |
| 2010-04-20 | $29.35 | $31.35 | 2,970,200 | — | — |
| 2010-04-19 | $28.34 | $30.27 | 2,265,500 | — | — |
| 2010-04-16 | $28.49 | $30.43 | 1,553,400 | — | — |
| 2010-04-15 | $29.03 | $31.01 | 1,522,000 | — | — |
| 2010-04-14 | $29.19 | $31.18 | 1,967,200 | — | — |
| 2010-04-13 | $28.43 | $30.37 | 2,279,600 | — | — |
| 2010-04-12 | $28.85 | $30.82 | 1,358,100 | — | — |
| 2010-04-09 | $29.05 | $31.03 | 2,312,500 | — | — |
| 2010-04-08 | $28.66 | $30.61 | 1,943,600 | — | — |
| 2010-04-07 | $28.54 | $30.48 | 2,148,500 | — | — |
| 2010-04-06 | $28.28 | $30.21 | 1,106,500 | — | — |
| 2010-04-05 | $28.05 | $29.96 | 1,511,300 | — | — |
| 2010-04-01 | $27.60 | $29.48 | 1,289,500 | — | — |
| 2010-03-31 | $27.48 | $29.35 | 2,348,200 | — | — |
| 2010-03-30 | $27.89 | $29.79 | 1,564,900 | — | — |
| 2010-03-29 | $27.72 | $29.61 | 1,623,100 | — | — |
| 2010-03-26 | $27.68 | $29.57 | 1,732,300 | — | — |
| 2010-03-25 | $27.88 | $29.78 | 3,362,000 | — | — |
| 2010-03-24 | $28.17 | $30.09 | 2,561,400 | — | — |
| 2010-03-23 | $28.22 | $30.14 | 2,212,800 | — | — |
| 2010-03-22 | $27.58 | $29.46 | 3,338,400 | — | — |
| 2010-03-19 | $27.50 | $29.37 | 3,627,500 | — | — |
| 2010-03-18 | $27.28 | $29.14 | 2,242,200 | — | — |
| 2010-03-17 | $27.41 | $29.28 | 2,139,300 | — | — |
| 2010-03-16 | $26.71 | $28.53 | 1,747,600 | — | — |
| 2010-03-15 | $26.53 | $28.34 | 1,351,200 | — | — |
| 2010-03-12 | $26.64 | $28.46 | 1,835,900 | — | — |
| 2010-03-11 | $26.51 | $28.32 | 1,973,100 | — | — |
| 2010-03-10 | $26.78 | $28.60 | 3,436,200 | — | — |
| 2010-03-09 | $25.77 | $27.53 | 2,193,600 | — | — |
| 2010-03-08 | $25.89 | $27.65 | 2,664,500 | — | — |
| 2010-03-05 | $25.79 | $27.55 | 2,658,300 | — | — |
| 2010-03-04 | $25.86 | $27.45 | 2,671,600 | — | — |
| 2010-03-03 | $25.86 | $27.45 | 2,803,100 | — | — |
| 2010-03-02 | $25.82 | $27.41 | 3,194,500 | — | — |
| 2010-03-01 | $26.39 | $28.01 | 2,217,900 | — | — |
| 2010-02-26 | $25.63 | $27.21 | 1,920,700 | — | — |
| 2010-02-25 | $25.74 | $27.32 | 2,227,400 | — | — |
| 2010-02-24 | $26.33 | $27.95 | 1,967,000 | — | — |
| 2010-02-23 | $25.63 | $27.21 | 1,569,500 | — | — |
| 2010-02-22 | $26.17 | $27.78 | 1,657,400 | — | — |
| 2010-02-19 | $26.40 | $28.02 | 2,279,200 | — | — |
| 2010-02-18 | $26.17 | $27.78 | 2,548,100 | — | — |
| 2010-02-17 | $26.21 | $27.82 | 1,623,300 | — | — |
| 2010-02-16 | $25.82 | $27.41 | 1,960,800 | — | — |
| 2010-02-12 | $25.30 | $26.86 | 2,134,600 | — | — |
| 2010-02-11 | $25.13 | $26.68 | 3,501,000 | — | — |
| 2010-02-10 | $24.69 | $26.21 | 3,336,800 | — | — |
| 2010-02-09 | $24.89 | $26.42 | 4,447,800 | — | — |
| 2010-02-08 | $24.68 | $26.20 | 3,492,100 | — | — |
| 2010-02-05 | $24.60 | $26.11 | 3,618,200 | — | — |
| 2010-02-04 | $24.79 | $26.32 | 4,079,700 | — | — |
| 2010-02-03 | $25.44 | $27.01 | 3,082,600 | — | — |
| 2010-02-02 | $25.67 | $27.25 | 3,865,500 | — | — |
| 2010-02-01 | $25.53 | $27.10 | 2,332,800 | — | — |
| 2010-01-29 | $24.88 | $26.41 | 4,299,600 | — | — |
| 2010-01-28 | $25.27 | $26.82 | 2,348,500 | — | — |
| 2010-01-27 | $25.75 | $27.33 | 5,674,500 | — | — |
| 2010-01-26 | $25.37 | $26.93 | 3,496,300 | — | — |
| 2010-01-25 | $25.09 | $26.63 | 2,081,100 | — | — |
| 2010-01-22 | $24.98 | $26.52 | 2,673,200 | — | — |
| 2010-01-21 | $25.80 | $27.39 | 2,429,600 | — | — |
| 2010-01-20 | $25.56 | $27.13 | 2,032,900 | — | — |
| 2010-01-19 | $25.46 | $27.03 | 1,196,300 | — | — |
| 2010-01-15 | $25.24 | $26.79 | 1,734,000 | — | — |
| 2010-01-14 | $25.66 | $27.24 | 2,028,700 | — | — |
| 2010-01-13 | $25.52 | $27.09 | 2,678,700 | — | — |
| 2010-01-12 | $24.74 | $26.26 | 1,547,500 | — | — |
| 2010-01-11 | $24.78 | $26.30 | 1,143,900 | — | — |
| 2010-01-08 | $25.00 | $26.54 | 1,137,300 | — | — |
| 2010-01-07 | $24.69 | $26.21 | 1,736,800 | — | — |
| 2010-01-06 | $25.16 | $26.71 | 2,189,300 | — | — |
| 2010-01-05 | $24.66 | $26.18 | 1,843,000 | — | — |
| 2010-01-04 | $25.03 | $26.57 | 1,793,700 | — | — |