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
- 1998-01-30 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 | $32.67 | $35.55 | 1,188,300 | — | — |
| 2010-12-30 | $32.92 | $35.82 | 1,280,900 | — | — |
| 2010-12-29 | $32.91 | $35.81 | 1,491,600 | — | — |
| 2010-12-28 | $32.94 | $35.85 | 2,104,600 | — | — |
| 2010-12-27 | $33.16 | $36.09 | 2,609,100 | — | — |
| 2010-12-23 | $33.37 | $36.31 | 1,540,200 | — | — |
| 2010-12-22 | $33.61 | $36.57 | 2,546,000 | — | — |
| 2010-12-21 | $33.92 | $36.91 | 2,203,500 | — | — |
| 2010-12-20 | $34.13 | $37.14 | 2,528,500 | — | — |
| 2010-12-17 | $34.28 | $37.30 | 5,065,500 | — | — |
| 2010-12-16 | $34.11 | $37.12 | 8,794,500 | — | — |
| 2010-12-15 | $37.01 | $37.01 | 11,280,300 | — | — |
| 2010-12-14 | $35.49 | $35.49 | 2,913,200 | — | — |
| 2010-12-13 | $35.43 | $35.43 | 8,011,100 | — | — |
| 2010-12-10 | $35.70 | $35.70 | 7,426,000 | — | — |
| 2010-12-09 | $35.03 | $35.03 | 1,365,900 | — | — |
| 2010-12-08 | $35.26 | $35.26 | 1,743,200 | — | — |
| 2010-12-07 | $35.26 | $35.26 | 4,036,600 | — | — |
| 2010-12-06 | $35.00 | $35.00 | 1,799,700 | — | — |
| 2010-12-03 | $34.94 | $34.94 | 2,755,800 | — | — |
| 2010-12-02 | $35.30 | $35.30 | 3,239,100 | — | — |
| 2010-12-01 | $35.04 | $35.04 | 2,343,300 | — | — |
| 2010-11-30 | $34.31 | $34.31 | 3,480,700 | — | — |
| 2010-11-29 | $34.61 | $34.61 | 4,488,400 | — | — |
| 2010-11-26 | $35.29 | $35.29 | 624,700 | — | — |
| 2010-11-24 | $35.50 | $35.50 | 1,851,000 | — | — |
| 2010-11-23 | $34.52 | $34.52 | 1,678,800 | — | — |
| 2010-11-22 | $35.42 | $35.42 | 2,410,900 | — | — |
| 2010-11-19 | $34.85 | $34.85 | 1,152,200 | — | — |
| 2010-11-18 | $34.84 | $34.84 | 1,590,700 | — | — |
| 2010-11-17 | $34.39 | $34.39 | 3,124,000 | — | — |
| 2010-11-16 | $34.09 | $34.09 | 3,323,900 | — | — |
| 2010-11-15 | $34.06 | $34.06 | 2,542,700 | — | — |
| 2010-11-12 | $34.21 | $34.21 | 2,299,200 | — | — |
| 2010-11-11 | $34.58 | $34.58 | 2,519,500 | — | — |
| 2010-11-10 | $34.60 | $34.60 | 5,195,100 | — | — |
| 2010-11-09 | $35.08 | $35.08 | 2,909,200 | — | — |
| 2010-11-08 | $35.38 | $35.38 | 2,540,500 | — | — |
| 2010-11-05 | $35.15 | $35.15 | 2,095,500 | — | — |
| 2010-11-04 | $35.27 | $35.27 | 3,124,400 | — | — |
| 2010-11-03 | $34.52 | $34.52 | 3,254,600 | — | — |
| 2010-11-02 | $34.34 | $34.34 | 2,328,200 | — | — |
| 2010-11-01 | $34.43 | $34.43 | 4,470,400 | — | — |
| 2010-10-29 | $34.75 | $34.75 | 7,954,600 | — | — |
| 2010-10-28 | $33.45 | $33.45 | 4,163,800 | — | — |
| 2010-10-27 | $33.27 | $33.27 | 3,927,200 | — | — |
| 2010-10-26 | $33.26 | $33.26 | 2,749,600 | — | — |
| 2010-10-25 | $33.35 | $33.35 | 2,524,100 | — | — |
| 2010-10-22 | $32.86 | $32.86 | 3,577,800 | — | — |
| 2010-10-21 | $32.19 | $32.19 | 1,841,200 | — | — |
| 2010-10-20 | $32.17 | $32.17 | 1,726,800 | — | — |
| 2010-10-19 | $31.68 | $31.68 | 2,319,600 | — | — |
| 2010-10-18 | $32.08 | $32.08 | 1,364,500 | — | — |
| 2010-10-15 | $32.16 | $32.16 | 3,143,800 | — | — |
| 2010-10-14 | $32.03 | $32.03 | 1,180,900 | — | — |
| 2010-10-13 | $32.18 | $32.18 | 2,545,000 | — | — |
| 2010-10-12 | $32.10 | $32.10 | 2,850,500 | — | — |
| 2010-10-11 | $31.75 | $31.75 | 1,011,500 | — | — |
| 2010-10-08 | $31.99 | $31.99 | 2,237,200 | — | — |
| 2010-10-07 | $31.98 | $31.98 | 2,044,600 | — | — |
| 2010-10-06 | $31.93 | $31.93 | 2,734,700 | — | — |
| 2010-10-05 | $32.57 | $32.57 | 3,927,700 | — | — |
| 2010-10-04 | $31.78 | $31.78 | 2,984,600 | — | — |
| 2010-10-01 | $31.71 | $31.71 | 2,494,900 | — | — |
| 2010-09-30 | $31.74 | $31.74 | 2,771,300 | — | — |
| 2010-09-29 | $31.61 | $31.61 | 2,093,100 | — | — |
| 2010-09-28 | $31.48 | $31.48 | 3,454,000 | — | — |
| 2010-09-27 | $31.57 | $31.57 | 2,121,600 | — | — |
| 2010-09-24 | $31.63 | $31.63 | 3,357,600 | — | — |
| 2010-09-23 | $31.43 | $31.43 | 2,782,800 | — | — |
| 2010-09-22 | $31.89 | $31.89 | 3,451,200 | — | — |
| 2010-09-21 | $31.85 | $31.85 | 3,425,000 | — | — |
| 2010-09-20 | $32.11 | $32.11 | 2,305,100 | — | — |
| 2010-09-17 | $31.45 | $31.45 | 4,379,200 | — | — |
| 2010-09-16 | $31.37 | $31.37 | 1,759,700 | — | — |
| 2010-09-15 | $31.37 | $31.37 | 1,813,200 | — | — |
| 2010-09-14 | $31.29 | $31.29 | 2,650,700 | — | — |
| 2010-09-13 | $31.57 | $31.57 | 3,691,900 | — | — |
| 2010-09-10 | $30.87 | $30.87 | 2,599,700 | — | — |
| 2010-09-09 | $30.65 | $30.65 | 1,918,100 | — | — |
| 2010-09-08 | $30.49 | $30.49 | 2,889,200 | — | — |
| 2010-09-07 | $29.76 | $29.76 | 1,802,100 | — | — |
| 2010-09-03 | $30.10 | $30.10 | 2,861,100 | — | — |
| 2010-09-02 | $29.74 | $29.74 | 2,344,700 | — | — |
| 2010-09-01 | $29.58 | $29.58 | 4,289,500 | — | — |
| 2010-08-31 | $29.09 | $29.09 | 4,588,900 | — | — |
| 2010-08-30 | $29.05 | $29.05 | 3,317,000 | — | — |
| 2010-08-27 | $29.54 | $29.54 | 3,523,900 | — | — |
| 2010-08-26 | $29.02 | $29.02 | 5,357,700 | — | — |
| 2010-08-25 | $28.83 | $28.83 | 7,225,000 | — | — |
| 2010-08-24 | $28.48 | $28.48 | 4,944,400 | — | — |
| 2010-08-23 | $29.10 | $29.10 | 2,803,700 | — | — |
| 2010-08-20 | $29.37 | $29.37 | 2,769,700 | — | — |
| 2010-08-19 | $29.35 | $29.35 | 8,223,800 | — | — |
| 2010-08-18 | $29.19 | $29.19 | 3,418,300 | — | — |
| 2010-08-17 | $29.24 | $29.24 | 3,417,700 | — | — |
| 2010-08-16 | $29.01 | $29.01 | 5,447,200 | — | — |
| 2010-08-13 | $28.53 | $28.53 | 3,497,900 | — | — |
| 2010-08-12 | $28.71 | $28.71 | 3,625,800 | — | — |
| 2010-08-11 | $28.78 | $28.78 | 7,110,600 | — | — |
| 2010-08-10 | $29.79 | $29.79 | 8,262,000 | — | — |
| 2010-08-09 | $29.63 | $29.63 | 4,299,200 | — | — |
| 2010-08-06 | $29.50 | $29.50 | 5,086,200 | — | — |
| 2010-08-05 | $29.51 | $29.51 | 4,713,800 | — | — |
| 2010-08-04 | $29.67 | $29.67 | 5,729,800 | — | — |
| 2010-08-03 | $29.22 | $29.22 | 8,796,900 | — | — |
| 2010-08-02 | $28.00 | $28.00 | 4,572,100 | — | — |
| 2010-07-30 | $28.15 | $28.15 | 4,076,000 | — | — |
| 2010-07-29 | $28.45 | $28.45 | 4,751,200 | — | — |
| 2010-07-28 | $28.43 | $28.43 | 3,950,800 | — | — |
| 2010-07-27 | $28.85 | $28.85 | 2,238,100 | — | — |
| 2010-07-26 | $28.95 | $28.95 | 2,907,100 | — | — |
| 2010-07-23 | $28.80 | $28.80 | 3,181,400 | — | — |
| 2010-07-22 | $28.59 | $28.59 | 5,255,600 | — | — |
| 2010-07-21 | $28.08 | $28.08 | 2,496,600 | — | — |
| 2010-07-20 | $28.46 | $28.46 | 2,005,000 | — | — |
| 2010-07-19 | $28.26 | $28.26 | 2,210,500 | — | — |
| 2010-07-16 | $27.90 | $27.90 | 2,878,600 | — | — |
| 2010-07-15 | $28.73 | $28.73 | 2,671,300 | — | — |
| 2010-07-14 | $28.92 | $28.92 | 5,883,200 | — | — |
| 2010-07-13 | $28.49 | $28.49 | 6,879,500 | — | — |
| 2010-07-12 | $27.29 | $27.29 | 4,741,200 | — | — |
| 2010-07-09 | $27.25 | $27.25 | 9,313,700 | — | — |
| 2010-07-08 | $27.99 | $27.99 | 7,635,200 | — | — |
| 2010-07-07 | $27.36 | $27.36 | 6,564,300 | — | — |
| 2010-07-06 | $25.94 | $25.94 | 3,310,400 | — | — |
| 2010-07-02 | $26.10 | $26.10 | 2,154,800 | — | — |
| 2010-07-01 | $26.29 | $26.29 | 4,563,100 | — | — |
| 2010-06-30 | $26.55 | $26.55 | 4,309,700 | — | — |
| 2010-06-29 | $26.70 | $26.70 | 5,645,000 | — | — |
| 2010-06-28 | $27.87 | $27.87 | 5,001,900 | — | — |
| 2010-06-25 | $27.73 | $27.73 | 4,883,700 | — | — |
| 2010-06-24 | $27.92 | $27.92 | 4,168,100 | — | — |
| 2010-06-23 | $28.46 | $28.46 | 5,374,400 | — | — |
| 2010-06-22 | $28.26 | $28.26 | 8,899,000 | — | — |
| 2010-06-21 | $29.02 | $29.02 | 3,215,800 | — | — |
| 2010-06-18 | $29.39 | $29.39 | 4,775,400 | — | — |
| 2010-06-17 | $29.52 | $29.52 | 3,428,500 | — | — |
| 2010-06-16 | $29.49 | $29.49 | 3,622,500 | — | — |
| 2010-06-15 | $29.25 | $29.25 | 4,277,200 | — | — |
| 2010-06-14 | $28.66 | $28.66 | 3,243,200 | — | — |
| 2010-06-11 | $28.74 | $28.74 | 2,448,700 | — | — |
| 2010-06-10 | $28.49 | $28.49 | 4,633,700 | — | — |
| 2010-06-09 | $27.96 | $27.96 | 5,810,900 | — | — |
| 2010-06-08 | $27.55 | $27.55 | 5,891,100 | — | — |
| 2010-06-07 | $27.66 | $27.66 | 6,911,900 | — | — |
| 2010-06-04 | $28.29 | $28.29 | 6,325,600 | — | — |
| 2010-06-03 | $28.89 | $28.89 | 8,725,400 | — | — |
| 2010-06-02 | $27.88 | $27.88 | 4,978,200 | — | — |
| 2010-06-01 | $27.21 | $27.21 | 4,648,300 | — | — |
| 2010-05-28 | $27.91 | $27.91 | 4,039,200 | — | — |
| 2010-05-27 | $27.80 | $27.80 | 5,860,400 | — | — |
| 2010-05-26 | $26.83 | $26.83 | 10,706,400 | — | — |
| 2010-05-25 | $26.32 | $26.32 | 7,144,700 | — | — |
| 2010-05-24 | $27.10 | $27.10 | 5,797,100 | — | — |
| 2010-05-21 | $27.35 | $27.35 | 9,729,900 | — | — |
| 2010-05-20 | $27.56 | $27.56 | 10,776,900 | — | — |
| 2010-05-19 | $27.99 | $27.99 | 11,733,700 | — | — |
| 2010-05-18 | $28.23 | $28.23 | 17,461,400 | — | — |
| 2010-05-17 | $26.84 | $26.84 | 2,537,700 | — | — |
| 2010-05-14 | $26.71 | $26.71 | 2,182,100 | — | — |
| 2010-05-13 | $27.13 | $27.13 | 2,137,500 | — | — |
| 2010-05-12 | $27.35 | $27.35 | 3,757,500 | — | — |
| 2010-05-11 | $26.52 | $26.52 | 2,715,900 | — | — |
| 2010-05-10 | $26.45 | $26.45 | 3,749,800 | — | — |
| 2010-05-07 | $24.95 | $24.95 | 7,762,900 | — | — |
| 2010-05-06 | $26.35 | $26.35 | 8,407,400 | — | — |
| 2010-05-05 | $26.76 | $26.76 | 2,628,900 | — | — |
| 2010-05-04 | $26.78 | $26.78 | 3,175,300 | — | — |
| 2010-05-03 | $27.71 | $27.71 | 2,219,300 | — | — |
| 2010-04-30 | $27.28 | $27.28 | 2,749,300 | — | — |
| 2010-04-29 | $27.51 | $27.51 | 6,060,700 | — | — |
| 2010-04-28 | $26.88 | $26.88 | 3,582,000 | — | — |
| 2010-04-27 | $27.11 | $27.11 | 2,308,300 | — | — |
| 2010-04-26 | $27.39 | $27.39 | 1,653,700 | — | — |
| 2010-04-23 | $27.43 | $27.43 | 2,091,600 | — | — |
| 2010-04-22 | $27.42 | $27.42 | 2,474,000 | — | — |
| 2010-04-21 | $27.39 | $27.39 | 3,185,300 | — | — |
| 2010-04-20 | $27.08 | $27.08 | 2,127,400 | — | — |
| 2010-04-19 | $26.84 | $26.84 | 2,949,900 | — | — |
| 2010-04-16 | $26.60 | $26.60 | 3,289,000 | — | — |
| 2010-04-15 | $26.85 | $26.85 | 3,412,100 | — | — |
| 2010-04-14 | $26.80 | $26.80 | 2,589,500 | — | — |
| 2010-04-13 | $26.52 | $26.52 | 2,324,900 | — | — |
| 2010-04-12 | $26.68 | $26.68 | 2,605,900 | — | — |
| 2010-04-09 | $26.84 | $26.84 | 2,648,700 | — | — |
| 2010-04-08 | $26.60 | $26.60 | 2,235,700 | — | — |
| 2010-04-07 | $26.54 | $26.54 | 2,965,700 | — | — |
| 2010-04-06 | $26.92 | $26.92 | 1,839,400 | — | — |
| 2010-04-05 | $26.81 | $26.81 | 3,670,000 | — | — |
| 2010-04-01 | $26.36 | $26.36 | 3,260,200 | — | — |
| 2010-03-31 | $26.02 | $26.02 | 2,245,100 | — | — |
| 2010-03-30 | $25.95 | $25.95 | 2,701,300 | — | — |
| 2010-03-29 | $25.79 | $25.79 | 3,689,000 | — | — |
| 2010-03-26 | $25.94 | $25.94 | 3,143,400 | — | — |
| 2010-03-25 | $26.08 | $26.08 | 3,456,900 | — | — |
| 2010-03-24 | $26.37 | $26.37 | 1,949,500 | — | — |
| 2010-03-23 | $26.42 | $26.42 | 2,572,800 | — | — |
| 2010-03-22 | $26.53 | $26.53 | 3,562,100 | — | — |
| 2010-03-19 | $26.80 | $26.80 | 4,554,100 | — | — |
| 2010-03-18 | $26.97 | $26.97 | 1,974,800 | — | — |
| 2010-03-17 | $26.72 | $26.72 | 1,786,100 | — | — |
| 2010-03-16 | $26.75 | $26.75 | 2,618,000 | — | — |
| 2010-03-15 | $26.86 | $26.86 | 4,077,800 | — | — |
| 2010-03-12 | $26.64 | $26.64 | 5,059,100 | — | — |
| 2010-03-11 | $26.73 | $26.73 | 3,497,100 | — | — |
| 2010-03-10 | $26.90 | $26.90 | 4,206,300 | — | — |
| 2010-03-09 | $26.51 | $26.51 | 3,963,400 | — | — |
| 2010-03-08 | $26.55 | $26.55 | 3,248,100 | — | — |
| 2010-03-05 | $26.50 | $26.50 | 3,886,600 | — | — |
| 2010-03-04 | $26.25 | $26.25 | 7,932,800 | — | — |
| 2010-03-03 | $25.35 | $25.35 | 4,326,300 | — | — |
| 2010-03-02 | $25.26 | $25.26 | 3,470,300 | — | — |
| 2010-03-01 | $25.44 | $25.44 | 4,996,700 | — | — |
| 2010-02-26 | $24.92 | $24.92 | 5,170,200 | — | — |
| 2010-02-25 | $24.86 | $24.86 | 4,412,100 | — | — |
| 2010-02-24 | $24.65 | $24.65 | 4,341,200 | — | — |
| 2010-02-23 | $24.38 | $24.38 | 2,996,900 | — | — |
| 2010-02-22 | $24.32 | $24.32 | 3,246,700 | — | — |
| 2010-02-19 | $24.12 | $24.12 | 2,231,300 | — | — |
| 2010-02-18 | $23.98 | $23.98 | 2,781,000 | — | — |
| 2010-02-17 | $24.12 | $24.12 | 3,123,000 | — | — |
| 2010-02-16 | $23.61 | $23.61 | 2,696,000 | — | — |
| 2010-02-12 | $23.29 | $23.29 | 2,602,600 | — | — |
| 2010-02-11 | $23.35 | $23.35 | 2,867,500 | — | — |
| 2010-02-10 | $22.87 | $22.87 | 3,108,700 | — | — |
| 2010-02-09 | $23.00 | $23.00 | 4,305,200 | — | — |
| 2010-02-08 | $22.98 | $22.98 | 2,717,500 | — | — |
| 2010-02-05 | $23.24 | $23.24 | 6,293,700 | — | — |
| 2010-02-04 | $23.04 | $23.04 | 6,963,000 | — | — |
| 2010-02-03 | $23.30 | $23.30 | 19,269,900 | — | — |
| 2010-02-02 | $23.42 | $23.42 | 5,028,500 | — | — |
| 2010-02-01 | $23.19 | $23.19 | 2,978,300 | — | — |
| 2010-01-29 | $22.91 | $22.91 | 4,373,500 | — | — |
| 2010-01-28 | $23.08 | $23.08 | 3,629,600 | — | — |
| 2010-01-27 | $23.61 | $23.61 | 2,533,600 | — | — |
| 2010-01-26 | $23.52 | $23.52 | 3,492,000 | — | — |
| 2010-01-25 | $23.40 | $23.40 | 2,491,500 | — | — |
| 2010-01-22 | $23.34 | $23.34 | 4,467,100 | — | — |
| 2010-01-21 | $24.03 | $24.03 | 3,777,300 | — | — |
| 2010-01-20 | $24.01 | $24.01 | 4,285,700 | — | — |
| 2010-01-19 | $24.30 | $24.30 | 2,912,200 | — | — |
| 2010-01-15 | $23.98 | $23.98 | 5,208,400 | — | — |
| 2010-01-14 | $24.33 | $24.33 | 1,863,700 | — | — |
| 2010-01-13 | $24.40 | $24.40 | 2,563,200 | — | — |
| 2010-01-12 | $24.18 | $24.18 | 2,484,800 | — | — |
| 2010-01-11 | $24.51 | $24.51 | 3,443,200 | — | — |
| 2010-01-08 | $24.58 | $24.58 | 2,351,400 | — | — |
| 2010-01-07 | $24.39 | $24.39 | 5,674,700 | — | — |
| 2010-01-06 | $24.73 | $24.73 | 3,002,000 | — | — |
| 2010-01-05 | $25.00 | $25.00 | 4,628,700 | — | — |
| 2010-01-04 | $24.74 | $24.74 | 2,652,000 | — | — |