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
- 1997-09-17 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 | $35.26 | $39.19 | 1,595,755 | — | — |
| 2010-12-30 | $35.45 | $39.40 | 1,676,433 | — | — |
| 2010-12-29 | $35.66 | $39.63 | 2,452,889 | — | — |
| 2010-12-28 | $35.39 | $39.34 | 2,058,402 | — | — |
| 2010-12-27 | $35.60 | $39.57 | 1,395,034 | — | — |
| 2010-12-23 | $35.70 | $39.68 | 2,268,721 | — | — |
| 2010-12-22 | $36.01 | $40.03 | 2,039,206 | — | — |
| 2010-12-21 | $35.96 | $39.97 | 2,883,404 | — | — |
| 2010-12-20 | $35.67 | $39.65 | 3,239,083 | — | — |
| 2010-12-17 | $35.98 | $39.99 | 5,178,693 | — | — |
| 2010-12-16 | $35.96 | $39.97 | 4,596,699 | — | — |
| 2010-12-15 | $35.47 | $39.43 | 4,602,402 | — | — |
| 2010-12-14 | $35.56 | $39.52 | 3,645,672 | — | — |
| 2010-12-13 | $35.56 | $39.53 | 4,035,708 | — | — |
| 2010-12-10 | $36.13 | $40.16 | 4,152,274 | — | — |
| 2010-12-09 | $35.70 | $39.68 | 7,715,182 | — | — |
| 2010-12-08 | $36.14 | $40.17 | 4,876,011 | — | — |
| 2010-12-07 | $36.25 | $40.29 | 4,261,050 | — | — |
| 2010-12-06 | $35.88 | $39.88 | 3,922,342 | — | — |
| 2010-12-03 | $36.36 | $40.41 | 3,959,342 | — | — |
| 2010-12-02 | $36.62 | $40.71 | 3,983,963 | — | — |
| 2010-12-01 | $36.24 | $40.28 | 5,095,094 | — | — |
| 2010-11-30 | $36.00 | $40.02 | 3,898,556 | — | — |
| 2010-11-29 | $35.96 | $39.97 | 4,681,132 | — | — |
| 2010-11-26 | $35.98 | $39.99 | 1,334,943 | — | — |
| 2010-11-24 | $36.35 | $40.40 | 3,228,650 | — | — |
| 2010-11-23 | $35.73 | $39.71 | 4,287,201 | — | — |
| 2010-11-22 | $36.41 | $40.47 | 4,249,644 | — | — |
| 2010-11-19 | $36.51 | $40.59 | 4,109,014 | — | — |
| 2010-11-18 | $36.34 | $40.39 | 6,578,456 | — | — |
| 2010-11-17 | $35.69 | $39.67 | 7,468,279 | — | — |
| 2010-11-16 | $35.43 | $39.38 | 7,478,433 | — | — |
| 2010-11-15 | $36.75 | $40.85 | 4,769,183 | — | — |
| 2010-11-12 | $36.51 | $40.59 | 4,018,738 | — | — |
| 2010-11-11 | $37.31 | $41.47 | 4,222,659 | — | — |
| 2010-11-10 | $36.94 | $41.06 | 4,235,178 | — | — |
| 2010-11-09 | $36.42 | $40.48 | 4,791,717 | — | — |
| 2010-11-08 | $37.16 | $41.30 | 4,037,517 | — | — |
| 2010-11-05 | $36.90 | $41.02 | 3,052,967 | — | — |
| 2010-11-04 | $37.01 | $41.14 | 5,854,858 | — | — |
| 2010-11-03 | $36.55 | $40.63 | 4,073,961 | — | — |
| 2010-11-02 | $36.33 | $40.39 | 2,376,384 | — | — |
| 2010-11-01 | $35.80 | $39.79 | 3,290,828 | — | — |
| 2010-10-29 | $35.63 | $39.60 | 3,191,789 | — | — |
| 2010-10-28 | $35.41 | $39.36 | 3,713,275 | — | — |
| 2010-10-27 | $35.26 | $39.19 | 4,936,798 | — | — |
| 2010-10-26 | $35.81 | $39.80 | 3,046,429 | — | — |
| 2010-10-25 | $35.86 | $39.86 | 5,081,323 | — | — |
| 2010-10-22 | $35.64 | $39.61 | 3,462,755 | — | — |
| 2010-10-21 | $35.08 | $39.00 | 5,685,991 | — | — |
| 2010-10-20 | $34.82 | $38.71 | 5,166,591 | — | — |
| 2010-10-19 | $34.28 | $38.11 | 5,012,886 | — | — |
| 2010-10-18 | $34.95 | $38.85 | 3,397,518 | — | — |
| 2010-10-15 | $35.12 | $39.04 | 5,949,307 | — | — |
| 2010-10-14 | $34.81 | $38.69 | 5,636,610 | — | — |
| 2010-10-13 | $34.48 | $38.32 | 4,402,793 | — | — |
| 2010-10-12 | $34.44 | $38.08 | 3,951,136 | — | — |
| 2010-10-11 | $34.21 | $37.82 | 3,066,460 | — | — |
| 2010-10-08 | $34.26 | $37.88 | 6,388,585 | — | — |
| 2010-10-07 | $33.94 | $37.53 | 5,030,412 | — | — |
| 2010-10-06 | $34.05 | $37.65 | 8,811,150 | — | — |
| 2010-10-05 | $33.64 | $37.20 | 8,163,501 | — | — |
| 2010-10-04 | $33.37 | $36.90 | 4,737,190 | — | — |
| 2010-10-01 | $33.41 | $36.95 | 5,474,141 | — | — |
| 2010-09-30 | $33.11 | $36.61 | 5,937,901 | — | — |
| 2010-09-29 | $33.27 | $36.79 | 4,448,835 | — | — |
| 2010-09-28 | $33.39 | $36.92 | 9,642,690 | — | — |
| 2010-09-27 | $33.34 | $36.86 | 3,617,852 | — | — |
| 2010-09-24 | $33.43 | $36.96 | 4,506,701 | — | — |
| 2010-09-23 | $32.94 | $36.42 | 3,668,623 | — | — |
| 2010-09-22 | $33.41 | $36.94 | 4,288,453 | — | — |
| 2010-09-21 | $33.39 | $36.92 | 6,838,991 | — | — |
| 2010-09-20 | $33.49 | $37.03 | 3,576,539 | — | — |
| 2010-09-17 | $32.89 | $36.37 | 4,132,105 | — | — |
| 2010-09-16 | $32.94 | $36.42 | 3,207,924 | — | — |
| 2010-09-15 | $33.01 | $36.50 | 5,453,137 | — | — |
| 2010-09-14 | $32.72 | $36.18 | 6,548,272 | — | — |
| 2010-09-13 | $32.74 | $36.20 | 8,067,939 | — | — |
| 2010-09-10 | $32.01 | $35.39 | 4,453,565 | — | — |
| 2010-09-09 | $31.52 | $34.86 | 4,631,891 | — | — |
| 2010-09-08 | $32.00 | $35.38 | 4,432,143 | — | — |
| 2010-09-07 | $31.83 | $35.20 | 3,999,960 | — | — |
| 2010-09-03 | $31.88 | $35.25 | 6,221,526 | — | — |
| 2010-09-02 | $31.52 | $34.86 | 7,463,828 | — | — |
| 2010-09-01 | $30.63 | $33.86 | 12,210,476 | — | — |
| 2010-08-31 | $29.98 | $33.15 | 6,525,181 | — | — |
| 2010-08-30 | $29.98 | $33.15 | 3,424,781 | — | — |
| 2010-08-27 | $30.42 | $33.64 | 6,717,974 | — | — |
| 2010-08-26 | $30.45 | $33.67 | 7,311,096 | — | — |
| 2010-08-25 | $30.42 | $33.64 | 6,548,828 | — | — |
| 2010-08-24 | $29.90 | $33.06 | 4,767,792 | — | — |
| 2010-08-23 | $30.13 | $33.31 | 4,756,525 | — | — |
| 2010-08-20 | $30.42 | $33.64 | 3,525,907 | — | — |
| 2010-08-19 | $30.13 | $33.31 | 3,746,380 | — | — |
| 2010-08-18 | $30.32 | $33.52 | 3,356,900 | — | — |
| 2010-08-17 | $30.21 | $33.40 | 4,014,565 | — | — |
| 2010-08-16 | $29.42 | $32.54 | 2,397,110 | — | — |
| 2010-08-13 | $29.37 | $32.47 | 2,789,790 | — | — |
| 2010-08-12 | $29.48 | $32.59 | 3,273,440 | — | — |
| 2010-08-11 | $29.58 | $32.71 | 4,832,612 | — | — |
| 2010-08-10 | $30.47 | $33.70 | 4,706,449 | — | — |
| 2010-08-09 | $30.69 | $33.93 | 4,189,553 | — | — |
| 2010-08-06 | $30.45 | $33.67 | 4,306,536 | — | — |
| 2010-08-05 | $30.49 | $33.71 | 5,641,618 | — | — |
| 2010-08-04 | $30.01 | $33.19 | 4,142,815 | — | — |
| 2010-08-03 | $29.76 | $32.90 | 4,439,237 | — | — |
| 2010-08-02 | $30.22 | $33.42 | 3,404,751 | — | — |
| 2010-07-30 | $29.69 | $32.83 | 4,278,855 | — | — |
| 2010-07-29 | $29.71 | $32.85 | 4,406,132 | — | — |
| 2010-07-28 | $29.85 | $33.00 | 4,524,645 | — | — |
| 2010-07-27 | $30.15 | $33.34 | 4,918,020 | — | — |
| 2010-07-26 | $30.29 | $33.50 | 4,778,920 | — | — |
| 2010-07-23 | $29.92 | $33.08 | 5,725,356 | — | — |
| 2010-07-22 | $29.60 | $32.73 | 6,488,180 | — | — |
| 2010-07-21 | $28.66 | $31.69 | 7,778,194 | — | — |
| 2010-07-20 | $29.58 | $32.71 | 5,615,050 | — | — |
| 2010-07-19 | $28.76 | $31.80 | 4,937,772 | — | — |
| 2010-07-16 | $28.81 | $31.85 | 6,104,682 | — | — |
| 2010-07-15 | $29.62 | $32.75 | 7,096,465 | — | — |
| 2010-07-14 | $29.48 | $32.59 | 14,936,002 | — | — |
| 2010-07-13 | $29.99 | $32.99 | 8,862,200 | — | — |
| 2010-07-12 | $29.38 | $32.32 | 7,302,194 | — | — |
| 2010-07-09 | $28.95 | $31.85 | 3,636,352 | — | — |
| 2010-07-08 | $28.74 | $31.62 | 5,643,426 | — | — |
| 2010-07-07 | $28.55 | $31.41 | 5,881,009 | — | — |
| 2010-07-06 | $27.82 | $30.61 | 7,066,836 | — | — |
| 2010-07-02 | $27.70 | $30.47 | 4,930,121 | — | — |
| 2010-07-01 | $28.10 | $30.92 | 7,388,297 | — | — |
| 2010-06-30 | $28.07 | $30.88 | 6,687,789 | — | — |
| 2010-06-29 | $28.30 | $31.14 | 7,408,883 | — | — |
| 2010-06-28 | $29.13 | $32.05 | 3,819,408 | — | — |
| 2010-06-25 | $29.45 | $32.40 | 7,036,095 | — | — |
| 2010-06-24 | $29.45 | $32.40 | 8,384,670 | — | — |
| 2010-06-23 | $29.77 | $32.75 | 7,370,074 | — | — |
| 2010-06-22 | $30.19 | $33.21 | 8,132,203 | — | — |
| 2010-06-21 | $30.76 | $33.84 | 10,784,006 | — | — |
| 2010-06-18 | $30.55 | $33.61 | 5,608,929 | — | — |
| 2010-06-17 | $30.61 | $33.68 | 6,803,798 | — | — |
| 2010-06-16 | $30.72 | $33.80 | 6,546,881 | — | — |
| 2010-06-15 | $31.19 | $34.31 | 8,131,091 | — | — |
| 2010-06-14 | $30.32 | $33.36 | 5,373,433 | — | — |
| 2010-06-11 | $30.19 | $33.22 | 5,593,350 | — | — |
| 2010-06-10 | $30.23 | $33.26 | 5,116,933 | — | — |
| 2010-06-09 | $29.63 | $32.59 | 10,952,039 | — | — |
| 2010-06-08 | $29.40 | $32.34 | 8,802,248 | — | — |
| 2010-06-07 | $28.59 | $31.45 | 6,558,009 | — | — |
| 2010-06-04 | $29.37 | $32.32 | 6,688,902 | — | — |
| 2010-06-03 | $30.14 | $33.15 | 5,458,423 | — | — |
| 2010-06-02 | $29.77 | $32.75 | 4,352,439 | — | — |
| 2010-06-01 | $29.11 | $32.02 | 4,083,281 | — | — |
| 2010-05-28 | $29.44 | $32.39 | 3,598,517 | — | — |
| 2010-05-27 | $29.76 | $32.74 | 5,190,934 | — | — |
| 2010-05-26 | $28.75 | $31.63 | 6,983,655 | — | — |
| 2010-05-25 | $28.73 | $31.61 | 6,872,096 | — | — |
| 2010-05-24 | $28.58 | $31.45 | 4,631,613 | — | — |
| 2010-05-21 | $28.86 | $31.75 | 8,215,385 | — | — |
| 2010-05-20 | $28.50 | $31.35 | 8,495,254 | — | — |
| 2010-05-19 | $29.37 | $32.31 | 5,218,337 | — | — |
| 2010-05-18 | $29.55 | $32.51 | 5,079,932 | — | — |
| 2010-05-17 | $29.57 | $32.53 | 9,068,346 | — | — |
| 2010-05-14 | $29.17 | $32.09 | 6,159,765 | — | — |
| 2010-05-13 | $29.81 | $32.79 | 6,323,625 | — | — |
| 2010-05-12 | $30.49 | $33.54 | 5,930,668 | — | — |
| 2010-05-11 | $30.06 | $33.07 | 6,049,181 | — | — |
| 2010-05-10 | $30.25 | $33.28 | 11,236,498 | — | — |
| 2010-05-07 | $28.48 | $31.33 | 9,682,473 | — | — |
| 2010-05-06 | $28.81 | $31.69 | 7,696,125 | — | — |
| 2010-05-05 | $29.73 | $32.71 | 5,808,399 | — | — |
| 2010-05-04 | $29.96 | $32.97 | 5,586,395 | — | — |
| 2010-05-03 | $30.96 | $34.06 | 3,833,040 | — | — |
| 2010-04-30 | $30.50 | $33.55 | 5,504,743 | — | — |
| 2010-04-29 | $30.75 | $33.83 | 5,029,856 | — | — |
| 2010-04-28 | $30.45 | $33.49 | 6,738,282 | — | — |
| 2010-04-27 | $30.75 | $33.84 | 6,286,485 | — | — |
| 2010-04-26 | $31.59 | $34.75 | 6,247,677 | — | — |
| 2010-04-23 | $31.23 | $34.36 | 4,470,674 | — | — |
| 2010-04-22 | $31.04 | $34.15 | 5,536,458 | — | — |
| 2010-04-21 | $30.99 | $34.10 | 4,206,384 | — | — |
| 2010-04-20 | $30.98 | $34.09 | 5,443,539 | — | — |
| 2010-04-19 | $30.68 | $33.76 | 6,166,999 | — | — |
| 2010-04-16 | $30.70 | $33.77 | 12,794,001 | — | — |
| 2010-04-15 | $30.75 | $33.84 | 15,775,192 | — | — |
| 2010-04-14 | $29.96 | $32.97 | 12,611,502 | — | — |
| 2010-04-13 | $29.59 | $32.39 | 9,914,074 | — | — |
| 2010-04-12 | $29.32 | $32.09 | 6,942,342 | — | — |
| 2010-04-09 | $29.26 | $32.03 | 5,471,081 | — | — |
| 2010-04-08 | $28.81 | $31.53 | 5,664,569 | — | — |
| 2010-04-07 | $28.86 | $31.59 | 6,592,227 | — | — |
| 2010-04-06 | $28.61 | $31.32 | 8,345,722 | — | — |
| 2010-04-05 | $28.79 | $31.51 | 7,924,805 | — | — |
| 2010-04-01 | $28.18 | $30.85 | 7,046,945 | — | — |
| 2010-03-31 | $27.56 | $30.16 | 4,553,717 | — | — |
| 2010-03-30 | $27.59 | $30.20 | 4,502,667 | — | — |
| 2010-03-29 | $27.45 | $30.04 | 5,037,646 | — | — |
| 2010-03-26 | $27.51 | $30.11 | 3,286,377 | — | — |
| 2010-03-25 | $27.35 | $29.94 | 4,844,297 | — | — |
| 2010-03-24 | $27.26 | $29.84 | 5,151,847 | — | — |
| 2010-03-23 | $27.50 | $30.10 | 4,696,016 | — | — |
| 2010-03-22 | $27.43 | $30.02 | 4,265,780 | — | — |
| 2010-03-19 | $27.28 | $29.85 | 8,597,910 | — | — |
| 2010-03-18 | $27.43 | $30.02 | 6,812,562 | — | — |
| 2010-03-17 | $27.78 | $30.40 | 9,834,926 | — | — |
| 2010-03-16 | $27.05 | $29.61 | 3,984,241 | — | — |
| 2010-03-15 | $27.09 | $29.65 | 4,431,726 | — | — |
| 2010-03-12 | $26.94 | $29.48 | 6,842,607 | — | — |
| 2010-03-11 | $26.82 | $29.35 | 5,115,263 | — | — |
| 2010-03-10 | $26.51 | $29.02 | 7,121,225 | — | — |
| 2010-03-09 | $26.31 | $28.80 | 14,821,801 | — | — |
| 2010-03-08 | $25.46 | $27.86 | 6,864,307 | — | — |
| 2010-03-05 | $25.07 | $27.44 | 7,705,305 | — | — |
| 2010-03-04 | $24.46 | $26.77 | 4,118,890 | — | — |
| 2010-03-03 | $24.42 | $26.73 | 3,866,841 | — | — |
| 2010-03-02 | $24.50 | $26.82 | 6,773,475 | — | — |
| 2010-03-01 | $24.36 | $26.66 | 3,931,940 | — | — |
| 2010-02-26 | $24.24 | $26.53 | 3,504,068 | — | — |
| 2010-02-25 | $24.23 | $26.52 | 7,090,623 | — | — |
| 2010-02-24 | $24.23 | $26.53 | 3,992,448 | — | — |
| 2010-02-23 | $24.14 | $26.42 | 4,232,813 | — | — |
| 2010-02-22 | $24.21 | $26.50 | 4,423,519 | — | — |
| 2010-02-19 | $24.29 | $26.59 | 4,105,954 | — | — |
| 2010-02-18 | $24.21 | $26.49 | 4,080,220 | — | — |
| 2010-02-17 | $24.20 | $26.49 | 3,859,051 | — | — |
| 2010-02-16 | $24.16 | $26.44 | 5,279,680 | — | — |
| 2010-02-12 | $23.98 | $26.25 | 8,109,808 | — | — |
| 2010-02-11 | $24.00 | $26.27 | 5,190,795 | — | — |
| 2010-02-10 | $23.84 | $26.09 | 5,846,651 | — | — |
| 2010-02-09 | $23.77 | $26.02 | 10,736,573 | — | — |
| 2010-02-08 | $23.52 | $25.75 | 6,890,319 | — | — |
| 2010-02-05 | $23.71 | $25.95 | 10,415,947 | — | — |
| 2010-02-04 | $24.01 | $26.28 | 13,879,120 | — | — |
| 2010-02-03 | $25.41 | $27.81 | 5,113,872 | — | — |
| 2010-02-02 | $25.75 | $28.19 | 4,649,557 | — | — |
| 2010-02-01 | $25.46 | $27.87 | 5,443,122 | — | — |
| 2010-01-29 | $24.59 | $26.92 | 4,092,322 | — | — |
| 2010-01-28 | $24.69 | $27.02 | 5,245,044 | — | — |
| 2010-01-27 | $25.03 | $27.39 | 5,000,089 | — | — |
| 2010-01-26 | $24.68 | $27.01 | 3,479,865 | — | — |
| 2010-01-25 | $24.64 | $26.97 | 5,121,245 | — | — |
| 2010-01-22 | $24.65 | $26.98 | 5,496,258 | — | — |
| 2010-01-21 | $25.14 | $27.52 | 5,409,599 | — | — |
| 2010-01-20 | $25.27 | $27.66 | 4,666,666 | — | — |
| 2010-01-19 | $25.63 | $28.05 | 4,951,265 | — | — |
| 2010-01-15 | $25.64 | $28.07 | 6,315,975 | — | — |
| 2010-01-14 | $26.08 | $28.55 | 4,147,962 | — | — |
| 2010-01-13 | $25.80 | $28.24 | 5,638,001 | — | — |
| 2010-01-12 | $25.87 | $28.15 | 6,634,514 | — | — |
| 2010-01-11 | $25.39 | $27.63 | 5,790,177 | — | — |
| 2010-01-08 | $24.96 | $27.16 | 3,772,392 | — | — |
| 2010-01-07 | $24.95 | $27.15 | 2,452,472 | — | — |
| 2010-01-06 | $24.96 | $27.16 | 4,178,981 | — | — |
| 2010-01-05 | $25.14 | $27.36 | 3,298,757 | — | — |
| 2010-01-04 | $25.23 | $27.45 | 2,962,274 | — | — |