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
- 2002-03-21 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 | $34.57 | $44.47 | 8,089,600 | — | — |
| 2010-12-30 | $34.26 | $44.07 | 14,592,100 | — | — |
| 2010-12-29 | $33.77 | $43.44 | 12,948,700 | — | — |
| 2010-12-28 | $33.17 | $42.67 | 13,190,000 | — | — |
| 2010-12-27 | $33.57 | $43.18 | 12,379,400 | — | — |
| 2010-12-23 | $34.40 | $44.25 | 8,066,000 | — | — |
| 2010-12-22 | $34.55 | $44.44 | 12,415,700 | — | — |
| 2010-12-21 | $34.20 | $43.99 | 13,353,900 | — | — |
| 2010-12-20 | $33.66 | $43.30 | 14,660,600 | — | — |
| 2010-12-17 | $33.93 | $43.64 | 14,959,700 | — | — |
| 2010-12-16 | $34.09 | $43.85 | 14,834,100 | — | — |
| 2010-12-15 | $34.12 | $43.89 | 14,977,100 | — | — |
| 2010-12-14 | $34.53 | $44.42 | 15,509,500 | — | — |
| 2010-12-13 | $34.65 | $44.57 | 18,611,900 | — | — |
| 2010-12-10 | $33.91 | $43.62 | 13,263,000 | — | — |
| 2010-12-09 | $33.41 | $42.98 | 17,793,400 | — | — |
| 2010-12-08 | $33.59 | $43.21 | 17,723,000 | — | — |
| 2010-12-07 | $33.93 | $43.64 | 19,702,400 | — | — |
| 2010-12-06 | $34.26 | $44.07 | 14,832,500 | — | — |
| 2010-12-03 | $34.32 | $44.15 | 16,807,400 | — | — |
| 2010-12-02 | $33.57 | $43.18 | 18,440,300 | — | — |
| 2010-12-01 | $32.84 | $42.24 | 17,982,900 | — | — |
| 2010-11-30 | $31.68 | $40.75 | 23,606,600 | — | — |
| 2010-11-29 | $32.26 | $41.50 | 17,876,100 | — | — |
| 2010-11-26 | $31.80 | $40.90 | 7,613,600 | — | — |
| 2010-11-24 | $32.57 | $41.89 | 14,879,100 | — | — |
| 2010-11-23 | $31.70 | $40.78 | 21,915,200 | — | — |
| 2010-11-22 | $32.68 | $42.04 | 19,372,500 | — | — |
| 2010-11-19 | $32.59 | $41.92 | 16,161,200 | — | — |
| 2010-11-18 | $32.58 | $41.91 | 20,024,500 | — | — |
| 2010-11-17 | $31.47 | $40.48 | 18,519,600 | — | — |
| 2010-11-16 | $31.51 | $40.53 | 28,145,000 | — | — |
| 2010-11-15 | $32.38 | $41.65 | 12,760,200 | — | — |
| 2010-11-12 | $32.37 | $41.64 | 21,750,400 | — | — |
| 2010-11-11 | $33.38 | $42.94 | 19,574,700 | — | — |
| 2010-11-10 | $33.27 | $42.80 | 24,660,800 | — | — |
| 2010-11-09 | $33.31 | $42.85 | 24,064,500 | — | — |
| 2010-11-08 | $33.82 | $43.50 | 13,863,600 | — | — |
| 2010-11-05 | $33.82 | $43.50 | 19,489,300 | — | — |
| 2010-11-04 | $33.80 | $43.48 | 28,520,700 | — | — |
| 2010-11-03 | $32.46 | $41.75 | 23,441,900 | — | — |
| 2010-11-02 | $33.02 | $42.47 | 16,531,900 | — | — |
| 2010-11-01 | $32.42 | $41.70 | 18,073,700 | — | — |
| 2010-10-29 | $32.14 | $41.34 | 20,335,200 | — | — |
| 2010-10-28 | $31.80 | $40.90 | 26,759,000 | — | — |
| 2010-10-27 | $32.03 | $41.20 | 21,376,000 | — | — |
| 2010-10-26 | $32.84 | $42.24 | 17,436,400 | — | — |
| 2010-10-25 | $32.44 | $41.73 | 16,462,800 | — | — |
| 2010-10-22 | $32.07 | $41.25 | 14,620,100 | — | — |
| 2010-10-21 | $32.10 | $41.29 | 24,791,700 | — | — |
| 2010-10-20 | $32.89 | $42.31 | 26,412,400 | — | — |
| 2010-10-19 | $31.74 | $40.83 | 25,405,600 | — | — |
| 2010-10-18 | $32.90 | $42.32 | 15,565,800 | — | — |
| 2010-10-15 | $32.34 | $41.60 | 24,667,800 | — | — |
| 2010-10-14 | $32.76 | $41.71 | 24,724,500 | — | — |
| 2010-10-13 | $32.80 | $41.76 | 21,230,900 | — | — |
| 2010-10-12 | $32.04 | $40.80 | 17,794,700 | — | — |
| 2010-10-11 | $32.49 | $41.37 | 11,213,700 | — | — |
| 2010-10-08 | $32.18 | $40.97 | 20,068,300 | — | — |
| 2010-10-07 | $32.19 | $40.99 | 21,660,200 | — | — |
| 2010-10-06 | $32.56 | $41.46 | 21,446,200 | — | — |
| 2010-10-05 | $32.33 | $41.17 | 25,308,000 | — | — |
| 2010-10-04 | $31.68 | $40.34 | 21,488,700 | — | — |
| 2010-10-01 | $31.70 | $40.36 | 23,819,700 | — | — |
| 2010-09-30 | $31.27 | $39.82 | 21,772,700 | — | — |
| 2010-09-29 | $30.78 | $39.19 | 21,836,100 | — | — |
| 2010-09-28 | $30.86 | $39.29 | 26,102,100 | — | — |
| 2010-09-27 | $30.47 | $38.80 | 26,195,300 | — | — |
| 2010-09-24 | $30.04 | $38.25 | 33,677,400 | — | — |
| 2010-09-23 | $28.99 | $36.91 | 30,419,500 | — | — |
| 2010-09-22 | $28.90 | $36.80 | 32,275,400 | — | — |
| 2010-09-21 | $28.51 | $36.30 | 22,280,700 | — | — |
| 2010-09-20 | $28.07 | $35.74 | 17,788,700 | — | — |
| 2010-09-17 | $27.85 | $35.46 | 19,397,900 | — | — |
| 2010-09-16 | $28.07 | $35.74 | 15,342,200 | — | — |
| 2010-09-15 | $28.08 | $35.75 | 16,199,300 | — | — |
| 2010-09-14 | $28.17 | $35.87 | 18,584,000 | — | — |
| 2010-09-13 | $28.36 | $36.11 | 21,000,100 | — | — |
| 2010-09-10 | $27.43 | $34.93 | 10,529,500 | — | — |
| 2010-09-09 | $27.61 | $35.16 | 14,498,000 | — | — |
| 2010-09-08 | $27.43 | $34.93 | 14,805,200 | — | — |
| 2010-09-07 | $27.56 | $35.09 | 17,936,300 | — | — |
| 2010-09-03 | $28.16 | $35.86 | 17,233,000 | — | — |
| 2010-09-02 | $28.41 | $36.17 | 15,092,900 | — | — |
| 2010-09-01 | $28.37 | $36.12 | 27,776,500 | — | — |
| 2010-08-31 | $26.75 | $34.06 | 16,834,400 | — | — |
| 2010-08-30 | $26.41 | $33.63 | 13,014,100 | — | — |
| 2010-08-27 | $27.16 | $34.58 | 18,633,900 | — | — |
| 2010-08-26 | $26.15 | $33.30 | 14,903,500 | — | — |
| 2010-08-25 | $26.42 | $33.64 | 20,993,800 | — | — |
| 2010-08-24 | $26.67 | $33.96 | 17,839,500 | — | — |
| 2010-08-23 | $27.19 | $34.62 | 23,479,000 | — | — |
| 2010-08-20 | $28.16 | $35.86 | 17,274,300 | — | — |
| 2010-08-19 | $28.62 | $36.44 | 16,251,600 | — | — |
| 2010-08-18 | $28.87 | $36.76 | 16,162,500 | — | — |
| 2010-08-17 | $28.66 | $36.49 | 17,055,100 | — | — |
| 2010-08-16 | $28.40 | $36.16 | 14,270,700 | — | — |
| 2010-08-13 | $27.75 | $35.33 | 11,216,900 | — | — |
| 2010-08-12 | $27.71 | $35.28 | 15,193,300 | — | — |
| 2010-08-11 | $27.52 | $35.04 | 21,379,100 | — | — |
| 2010-08-10 | $28.68 | $36.52 | 19,357,400 | — | — |
| 2010-08-09 | $29.15 | $37.12 | 10,448,800 | — | — |
| 2010-08-06 | $29.00 | $36.93 | 15,010,500 | — | — |
| 2010-08-05 | $29.15 | $37.12 | 14,518,700 | — | — |
| 2010-08-04 | $29.05 | $36.99 | 17,734,200 | — | — |
| 2010-08-03 | $29.07 | $37.01 | 18,920,600 | — | — |
| 2010-08-02 | $29.07 | $37.01 | 25,044,100 | — | — |
| 2010-07-30 | $27.80 | $35.40 | 21,397,000 | — | — |
| 2010-07-29 | $27.56 | $35.09 | 23,460,300 | — | — |
| 2010-07-28 | $27.78 | $35.37 | 18,770,200 | — | — |
| 2010-07-27 | $27.44 | $34.94 | 16,761,500 | — | — |
| 2010-07-26 | $27.59 | $35.13 | 13,304,900 | — | — |
| 2010-07-23 | $27.72 | $35.30 | 21,353,400 | — | — |
| 2010-07-22 | $27.39 | $34.88 | 22,823,700 | — | — |
| 2010-07-21 | $26.49 | $33.73 | 36,566,900 | — | — |
| 2010-07-20 | $26.44 | $33.67 | 47,202,200 | — | — |
| 2010-07-19 | $24.77 | $31.54 | 16,299,100 | — | — |
| 2010-07-16 | $24.34 | $30.99 | 25,386,600 | — | — |
| 2010-07-15 | $24.99 | $31.82 | 20,353,300 | — | — |
| 2010-07-14 | $25.32 | $32.24 | 19,535,900 | — | — |
| 2010-07-13 | $25.45 | $32.41 | 24,190,800 | — | — |
| 2010-07-12 | $25.22 | $32.11 | 21,519,300 | — | — |
| 2010-07-09 | $26.31 | $33.50 | 17,974,200 | — | — |
| 2010-07-08 | $25.72 | $32.75 | 22,723,800 | — | — |
| 2010-07-07 | $25.49 | $32.46 | 35,568,700 | — | — |
| 2010-07-06 | $24.63 | $31.36 | 26,195,900 | — | — |
| 2010-07-02 | $24.79 | $31.57 | 19,833,500 | — | — |
| 2010-07-01 | $24.64 | $31.37 | 32,755,800 | — | — |
| 2010-06-30 | $24.35 | $31.00 | 26,940,000 | — | — |
| 2010-06-29 | $24.91 | $31.72 | 40,852,000 | — | — |
| 2010-06-28 | $26.63 | $33.91 | 20,777,100 | — | — |
| 2010-06-25 | $27.35 | $34.82 | 20,074,600 | — | — |
| 2010-06-24 | $26.78 | $34.10 | 19,864,800 | — | — |
| 2010-06-23 | $27.38 | $34.86 | 21,422,000 | — | — |
| 2010-06-22 | $27.21 | $34.65 | 23,174,700 | — | — |
| 2010-06-21 | $27.73 | $35.31 | 32,052,600 | — | — |
| 2010-06-18 | $26.88 | $34.23 | 19,553,200 | — | — |
| 2010-06-17 | $26.90 | $34.25 | 24,529,700 | — | — |
| 2010-06-16 | $27.34 | $34.81 | 30,928,700 | — | — |
| 2010-06-15 | $27.78 | $35.37 | 21,694,100 | — | — |
| 2010-06-14 | $26.94 | $34.30 | 34,471,500 | — | — |
| 2010-06-11 | $27.03 | $34.42 | 19,244,500 | — | — |
| 2010-06-10 | $26.64 | $33.92 | 29,579,700 | — | — |
| 2010-06-09 | $25.64 | $32.65 | 33,586,500 | — | — |
| 2010-06-08 | $25.41 | $32.35 | 31,506,400 | — | — |
| 2010-06-07 | $24.74 | $31.50 | 32,013,400 | — | — |
| 2010-06-04 | $25.54 | $32.52 | 37,168,700 | — | — |
| 2010-06-03 | $26.97 | $34.34 | 38,717,800 | — | — |
| 2010-06-02 | $27.79 | $35.39 | 27,977,100 | — | — |
| 2010-06-01 | $26.84 | $34.18 | 44,228,000 | — | — |
| 2010-05-28 | $27.19 | $34.62 | 34,816,000 | — | — |
| 2010-05-27 | $27.55 | $35.08 | 47,419,300 | — | — |
| 2010-05-26 | $25.59 | $32.58 | 55,252,300 | — | — |
| 2010-05-25 | $25.47 | $32.43 | 44,405,400 | — | — |
| 2010-05-24 | $25.17 | $32.05 | 38,505,100 | — | — |
| 2010-05-21 | $25.70 | $32.72 | 56,835,800 | — | — |
| 2010-05-20 | $23.98 | $30.53 | 62,817,200 | — | — |
| 2010-05-19 | $25.37 | $32.30 | 57,195,900 | — | — |
| 2010-05-18 | $26.05 | $33.17 | 37,522,200 | — | — |
| 2010-05-17 | $26.99 | $34.37 | 39,813,900 | — | — |
| 2010-05-14 | $27.65 | $35.21 | 43,650,900 | — | — |
| 2010-05-13 | $28.59 | $36.40 | 22,442,800 | — | — |
| 2010-05-12 | $28.96 | $36.87 | 20,817,400 | — | — |
| 2010-05-11 | $28.94 | $36.85 | 31,989,100 | — | — |
| 2010-05-10 | $29.58 | $37.66 | 44,726,800 | — | — |
| 2010-05-07 | $27.19 | $34.62 | 53,358,600 | — | — |
| 2010-05-06 | $27.41 | $34.90 | 61,203,100 | — | — |
| 2010-05-05 | $28.40 | $36.16 | 50,093,200 | — | — |
| 2010-05-04 | $28.48 | $36.26 | 53,218,300 | — | — |
| 2010-05-03 | $30.10 | $38.33 | 25,840,600 | — | — |
| 2010-04-30 | $30.62 | $38.99 | 25,748,400 | — | — |
| 2010-04-29 | $31.42 | $40.01 | 36,015,200 | — | — |
| 2010-04-28 | $30.39 | $38.70 | 43,769,200 | — | — |
| 2010-04-27 | $30.46 | $38.78 | 45,591,400 | — | — |
| 2010-04-26 | $32.32 | $41.15 | 19,167,200 | — | — |
| 2010-04-23 | $32.30 | $41.13 | 18,893,900 | — | — |
| 2010-04-22 | $32.37 | $41.22 | 25,312,300 | — | — |
| 2010-04-21 | $31.93 | $40.66 | 24,666,800 | — | — |
| 2010-04-20 | $32.50 | $41.38 | 20,963,900 | — | — |
| 2010-04-19 | $32.98 | $41.99 | 31,870,100 | — | — |
| 2010-04-16 | $33.46 | $42.60 | 32,388,300 | — | — |
| 2010-04-15 | $34.00 | $43.29 | 22,401,300 | — | — |
| 2010-04-14 | $34.55 | $43.69 | 20,753,000 | — | — |
| 2010-04-13 | $33.98 | $42.97 | 21,318,400 | — | — |
| 2010-04-12 | $33.86 | $42.81 | 18,788,800 | — | — |
| 2010-04-09 | $33.95 | $42.93 | 30,469,800 | — | — |
| 2010-04-08 | $33.67 | $42.57 | 30,514,200 | — | — |
| 2010-04-07 | $33.09 | $41.84 | 34,861,700 | — | — |
| 2010-04-06 | $32.99 | $41.71 | 18,418,400 | — | — |
| 2010-04-05 | $32.91 | $41.61 | 18,580,000 | — | — |
| 2010-04-01 | $32.96 | $41.68 | 25,037,100 | — | — |
| 2010-03-31 | $32.19 | $40.70 | 27,202,600 | — | — |
| 2010-03-30 | $32.29 | $40.83 | 32,744,000 | — | — |
| 2010-03-29 | $32.00 | $40.46 | 23,304,100 | — | — |
| 2010-03-26 | $30.79 | $38.93 | 24,858,500 | — | — |
| 2010-03-25 | $30.79 | $38.93 | 28,579,000 | — | — |
| 2010-03-24 | $31.32 | $39.60 | 26,587,600 | — | — |
| 2010-03-23 | $31.57 | $39.92 | 47,992,600 | — | — |
| 2010-03-22 | $30.04 | $37.98 | 22,304,400 | — | — |
| 2010-03-19 | $29.77 | $37.64 | 21,863,800 | — | — |
| 2010-03-18 | $30.05 | $38.00 | 21,910,100 | — | — |
| 2010-03-17 | $30.72 | $38.84 | 25,427,100 | — | — |
| 2010-03-16 | $30.87 | $39.03 | 26,219,100 | — | — |
| 2010-03-15 | $30.16 | $38.14 | 16,559,100 | — | — |
| 2010-03-12 | $30.03 | $37.97 | 22,845,900 | — | — |
| 2010-03-11 | $30.15 | $38.12 | 21,938,500 | — | — |
| 2010-03-10 | $30.39 | $38.43 | 26,758,500 | — | — |
| 2010-03-09 | $30.71 | $38.83 | 24,546,000 | — | — |
| 2010-03-08 | $30.44 | $38.49 | 22,312,100 | — | — |
| 2010-03-05 | $30.67 | $38.78 | 30,989,500 | — | — |
| 2010-03-04 | $29.53 | $37.34 | 28,031,800 | — | — |
| 2010-03-03 | $29.14 | $36.85 | 24,244,300 | — | — |
| 2010-03-02 | $29.17 | $36.88 | 32,171,300 | — | — |
| 2010-03-01 | $28.46 | $35.99 | 17,444,100 | — | — |
| 2010-02-26 | $27.86 | $35.23 | 20,848,600 | — | — |
| 2010-02-25 | $27.92 | $35.30 | 25,148,100 | — | — |
| 2010-02-24 | $27.66 | $34.97 | 19,156,500 | — | — |
| 2010-02-23 | $27.52 | $34.80 | 23,592,400 | — | — |
| 2010-02-22 | $28.13 | $35.57 | 18,176,900 | — | — |
| 2010-02-19 | $28.82 | $36.44 | 24,686,000 | — | — |
| 2010-02-18 | $28.68 | $36.26 | 25,589,000 | — | — |
| 2010-02-17 | $28.23 | $35.70 | 24,890,100 | — | — |
| 2010-02-16 | $28.17 | $35.62 | 26,887,100 | — | — |
| 2010-02-12 | $26.93 | $34.05 | 27,703,900 | — | — |
| 2010-02-11 | $27.10 | $34.27 | 51,087,200 | — | — |
| 2010-02-10 | $26.20 | $33.13 | 27,706,400 | — | — |
| 2010-02-09 | $26.33 | $33.29 | 29,374,300 | — | — |
| 2010-02-08 | $25.18 | $31.84 | 28,774,100 | — | — |
| 2010-02-05 | $25.74 | $32.55 | 47,144,700 | — | — |
| 2010-02-04 | $25.20 | $31.86 | 36,700,900 | — | — |
| 2010-02-03 | $27.00 | $34.14 | 19,602,300 | — | — |
| 2010-02-02 | $27.56 | $34.85 | 23,324,300 | — | — |
| 2010-02-01 | $27.25 | $34.46 | 22,629,800 | — | — |
| 2010-01-29 | $25.79 | $32.61 | 28,250,700 | — | — |
| 2010-01-28 | $26.18 | $33.10 | 27,665,800 | — | — |
| 2010-01-27 | $26.52 | $33.53 | 35,027,800 | — | — |
| 2010-01-26 | $26.74 | $33.81 | 37,365,800 | — | — |
| 2010-01-25 | $27.54 | $34.82 | 18,854,000 | — | — |
| 2010-01-22 | $27.64 | $34.95 | 37,256,800 | — | — |
| 2010-01-21 | $28.69 | $36.28 | 30,627,000 | — | — |
| 2010-01-20 | $30.24 | $38.24 | 28,516,700 | — | — |
| 2010-01-19 | $31.20 | $39.45 | 15,052,700 | — | — |
| 2010-01-15 | $30.33 | $38.35 | 22,851,800 | — | — |
| 2010-01-14 | $30.85 | $39.01 | 19,893,600 | — | — |
| 2010-01-13 | $31.23 | $39.49 | 21,610,100 | — | — |
| 2010-01-12 | $31.14 | $39.38 | 22,897,600 | — | — |
| 2010-01-11 | $31.33 | $39.62 | 16,855,300 | — | — |
| 2010-01-08 | $31.48 | $39.81 | 14,727,200 | — | — |
| 2010-01-07 | $31.15 | $39.39 | 16,064,900 | — | — |
| 2010-01-06 | $31.06 | $39.27 | 24,190,900 | — | — |
| 2010-01-05 | $30.57 | $38.65 | 24,200,200 | — | — |
| 2010-01-04 | $30.25 | $38.25 | 19,384,000 | — | — |