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
- 1985-04-18 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 | $34.29 | $37.30 | 3,571,000 | — | — |
| 2010-12-30 | $34.30 | $37.15 | 6,480,600 | — | — |
| 2010-12-29 | $34.29 | $37.14 | 4,264,300 | — | — |
| 2010-12-28 | $34.05 | $36.88 | 6,091,100 | — | — |
| 2010-12-27 | $34.22 | $37.06 | 4,468,700 | — | — |
| 2010-12-23 | $34.35 | $37.21 | 8,930,700 | — | — |
| 2010-12-22 | $33.52 | $36.31 | 5,949,700 | — | — |
| 2010-12-21 | $33.46 | $36.24 | 12,054,200 | — | — |
| 2010-12-20 | $33.97 | $36.79 | 9,659,400 | — | — |
| 2010-12-17 | $34.27 | $37.12 | 12,153,700 | — | — |
| 2010-12-16 | $34.60 | $37.48 | 12,907,000 | — | — |
| 2010-12-15 | $34.50 | $37.37 | 20,743,800 | — | — |
| 2010-12-14 | $35.52 | $38.47 | 64,707,400 | — | — |
| 2010-12-13 | $41.70 | $45.17 | 13,240,100 | — | — |
| 2010-12-10 | $41.80 | $45.27 | 6,377,600 | — | — |
| 2010-12-09 | $42.00 | $45.49 | 4,540,700 | — | — |
| 2010-12-08 | $41.64 | $45.10 | 5,079,100 | — | — |
| 2010-12-07 | $41.59 | $45.05 | 8,477,500 | — | — |
| 2010-12-06 | $42.59 | $46.13 | 4,256,400 | — | — |
| 2010-12-03 | $42.83 | $46.39 | 6,065,800 | — | — |
| 2010-12-02 | $43.56 | $47.18 | 5,157,700 | — | — |
| 2010-12-01 | $42.44 | $45.97 | 7,364,800 | — | — |
| 2010-11-30 | $42.72 | $46.27 | 8,533,300 | — | — |
| 2010-11-29 | $43.41 | $47.02 | 7,143,500 | — | — |
| 2010-11-26 | $44.75 | $48.47 | 2,930,800 | — | — |
| 2010-11-24 | $44.81 | $48.53 | 5,062,100 | — | — |
| 2010-11-23 | $44.17 | $47.84 | 4,151,400 | — | — |
| 2010-11-22 | $44.86 | $48.59 | 5,675,900 | — | — |
| 2010-11-19 | $43.54 | $47.16 | 3,850,000 | — | — |
| 2010-11-18 | $43.08 | $46.66 | 4,313,400 | — | — |
| 2010-11-17 | $42.87 | $46.43 | 4,383,700 | — | — |
| 2010-11-16 | $42.76 | $46.31 | 4,441,200 | — | — |
| 2010-11-15 | $43.19 | $46.78 | 3,630,400 | — | — |
| 2010-11-12 | $43.59 | $47.21 | 3,748,600 | — | — |
| 2010-11-11 | $44.40 | $48.09 | 4,369,800 | — | — |
| 2010-11-10 | $44.48 | $48.18 | 3,776,300 | — | — |
| 2010-11-09 | $44.15 | $47.82 | 4,622,600 | — | — |
| 2010-11-08 | $44.83 | $48.56 | 2,617,000 | — | — |
| 2010-11-05 | $44.75 | $48.47 | 7,281,300 | — | — |
| 2010-11-04 | $43.68 | $47.31 | 4,728,300 | — | — |
| 2010-11-03 | $42.75 | $46.30 | 3,118,400 | — | — |
| 2010-11-02 | $42.63 | $46.17 | 3,707,700 | — | — |
| 2010-11-01 | $42.17 | $45.68 | 5,217,100 | — | — |
| 2010-10-29 | $42.98 | $46.55 | 3,546,000 | — | — |
| 2010-10-28 | $42.90 | $46.47 | 4,664,300 | — | — |
| 2010-10-27 | $42.86 | $46.42 | 5,181,300 | — | — |
| 2010-10-26 | $42.92 | $46.49 | 4,617,100 | — | — |
| 2010-10-25 | $43.08 | $46.66 | 5,342,900 | — | — |
| 2010-10-22 | $42.74 | $46.29 | 3,371,300 | — | — |
| 2010-10-21 | $42.36 | $45.88 | 5,029,100 | — | — |
| 2010-10-20 | $42.28 | $45.79 | 5,570,600 | — | — |
| 2010-10-19 | $42.03 | $45.52 | 8,178,200 | — | — |
| 2010-10-18 | $42.53 | $46.07 | 5,109,000 | — | — |
| 2010-10-15 | $42.15 | $45.65 | 8,742,100 | — | — |
| 2010-10-14 | $40.98 | $44.39 | 5,502,000 | — | — |
| 2010-10-13 | $41.03 | $44.44 | 7,025,400 | — | — |
| 2010-10-12 | $40.73 | $44.12 | 5,350,500 | — | — |
| 2010-10-11 | $40.86 | $44.26 | 3,491,300 | — | — |
| 2010-10-08 | $41.09 | $44.51 | 6,659,700 | — | — |
| 2010-10-07 | $41.19 | $44.61 | 3,568,200 | — | — |
| 2010-10-06 | $40.82 | $44.21 | 5,048,700 | — | — |
| 2010-10-05 | $40.88 | $44.28 | 6,417,800 | — | — |
| 2010-10-04 | $40.25 | $43.60 | 7,698,700 | — | — |
| 2010-10-01 | $40.76 | $44.15 | 8,970,600 | — | — |
| 2010-09-30 | $40.83 | $44.06 | 8,185,400 | — | — |
| 2010-09-29 | $40.37 | $43.57 | 5,610,100 | — | — |
| 2010-09-28 | $40.18 | $43.36 | 5,527,400 | — | — |
| 2010-09-27 | $39.44 | $42.56 | 5,674,300 | — | — |
| 2010-09-24 | $39.60 | $42.73 | 5,154,200 | — | — |
| 2010-09-23 | $38.63 | $41.69 | 6,669,600 | — | — |
| 2010-09-22 | $38.30 | $41.33 | 5,232,500 | — | — |
| 2010-09-21 | $38.05 | $41.06 | 5,000,400 | — | — |
| 2010-09-20 | $38.32 | $41.35 | 7,986,500 | — | — |
| 2010-09-17 | $37.15 | $40.09 | 5,271,700 | — | — |
| 2010-09-16 | $36.92 | $39.84 | 5,700,400 | — | — |
| 2010-09-15 | $36.76 | $39.67 | 5,846,900 | — | — |
| 2010-09-14 | $36.73 | $39.64 | 21,349,300 | — | — |
| 2010-09-13 | $34.65 | $37.39 | 8,057,000 | — | — |
| 2010-09-10 | $33.88 | $36.56 | 6,071,200 | — | — |
| 2010-09-09 | $33.56 | $36.22 | 6,448,400 | — | — |
| 2010-09-08 | $33.54 | $36.19 | 8,884,800 | — | — |
| 2010-09-07 | $33.69 | $36.36 | 4,542,900 | — | — |
| 2010-09-03 | $34.37 | $37.09 | 6,411,500 | — | — |
| 2010-09-02 | $33.46 | $36.11 | 5,651,800 | — | — |
| 2010-09-01 | $32.66 | $35.24 | 5,404,700 | — | — |
| 2010-08-31 | $31.39 | $33.87 | 6,721,500 | — | — |
| 2010-08-30 | $31.46 | $33.95 | 4,265,500 | — | — |
| 2010-08-27 | $31.86 | $34.38 | 7,578,700 | — | — |
| 2010-08-26 | $31.93 | $34.46 | 4,762,800 | — | — |
| 2010-08-25 | $32.48 | $35.05 | 5,491,000 | — | — |
| 2010-08-24 | $31.68 | $34.19 | 4,887,000 | — | — |
| 2010-08-23 | $32.22 | $34.77 | 3,801,700 | — | — |
| 2010-08-20 | $32.50 | $35.07 | 4,958,800 | — | — |
| 2010-08-19 | $32.66 | $35.24 | 4,082,100 | — | — |
| 2010-08-18 | $33.18 | $35.81 | 6,359,000 | — | — |
| 2010-08-17 | $32.90 | $35.50 | 6,229,200 | — | — |
| 2010-08-16 | $33.05 | $35.67 | 4,216,200 | — | — |
| 2010-08-13 | $33.14 | $35.76 | 3,691,200 | — | — |
| 2010-08-12 | $33.43 | $36.08 | 5,553,800 | — | — |
| 2010-08-11 | $33.29 | $35.92 | 6,835,500 | — | — |
| 2010-08-10 | $34.57 | $37.31 | 6,298,900 | — | — |
| 2010-08-09 | $35.58 | $38.40 | 4,035,600 | — | — |
| 2010-08-06 | $34.91 | $37.67 | 5,335,400 | — | — |
| 2010-08-05 | $35.13 | $37.91 | 6,152,200 | — | — |
| 2010-08-04 | $35.16 | $37.94 | 5,720,100 | — | — |
| 2010-08-03 | $34.90 | $37.66 | 5,629,400 | — | — |
| 2010-08-02 | $35.84 | $38.68 | 7,179,700 | — | — |
| 2010-07-30 | $34.66 | $37.40 | 7,350,700 | — | — |
| 2010-07-29 | $34.55 | $37.28 | 6,867,300 | — | — |
| 2010-07-28 | $35.14 | $37.92 | 5,888,200 | — | — |
| 2010-07-27 | $35.45 | $38.26 | 7,902,600 | — | — |
| 2010-07-26 | $36.90 | $39.82 | 5,757,900 | — | — |
| 2010-07-23 | $35.79 | $38.62 | 5,825,700 | — | — |
| 2010-07-22 | $34.93 | $37.69 | 6,153,400 | — | — |
| 2010-07-21 | $33.84 | $36.52 | 6,995,200 | — | — |
| 2010-07-20 | $34.55 | $37.28 | 6,039,300 | — | — |
| 2010-07-19 | $34.37 | $37.09 | 4,615,700 | — | — |
| 2010-07-16 | $34.33 | $37.05 | 8,564,100 | — | — |
| 2010-07-15 | $35.42 | $38.22 | 5,210,400 | — | — |
| 2010-07-14 | $34.95 | $37.72 | 6,889,300 | — | — |
| 2010-07-13 | $35.42 | $38.22 | 7,361,500 | — | — |
| 2010-07-12 | $34.13 | $36.83 | 5,226,700 | — | — |
| 2010-07-09 | $34.37 | $37.09 | 6,244,900 | — | — |
| 2010-07-08 | $34.40 | $37.12 | 6,540,000 | — | — |
| 2010-07-07 | $34.43 | $37.15 | 10,658,900 | — | — |
| 2010-07-06 | $33.13 | $35.75 | 9,261,200 | — | — |
| 2010-07-02 | $33.86 | $36.54 | 5,901,300 | — | — |
| 2010-07-01 | $34.12 | $36.82 | 8,338,500 | — | — |
| 2010-06-30 | $33.86 | $36.39 | 5,666,300 | — | — |
| 2010-06-29 | $34.16 | $36.71 | 6,829,300 | — | — |
| 2010-06-28 | $35.35 | $37.99 | 7,275,000 | — | — |
| 2010-06-25 | $35.16 | $37.79 | 13,206,100 | — | — |
| 2010-06-24 | $35.74 | $38.41 | 8,686,900 | — | — |
| 2010-06-23 | $36.63 | $39.37 | 6,082,300 | — | — |
| 2010-06-22 | $36.61 | $39.34 | 5,894,700 | — | — |
| 2010-06-21 | $37.08 | $39.85 | 7,737,900 | — | — |
| 2010-06-18 | $37.83 | $40.66 | 7,344,100 | — | — |
| 2010-06-17 | $37.82 | $40.64 | 8,399,600 | — | — |
| 2010-06-16 | $38.18 | $41.03 | 9,603,900 | — | — |
| 2010-06-15 | $38.56 | $41.44 | 29,295,900 | — | — |
| 2010-06-14 | $41.05 | $44.12 | 8,353,600 | — | — |
| 2010-06-11 | $41.20 | $44.28 | 6,251,100 | — | — |
| 2010-06-10 | $40.24 | $43.25 | 5,063,700 | — | — |
| 2010-06-09 | $39.00 | $41.91 | 6,396,500 | — | — |
| 2010-06-08 | $38.71 | $41.60 | 8,449,900 | — | — |
| 2010-06-07 | $37.91 | $40.74 | 8,539,500 | — | — |
| 2010-06-04 | $38.88 | $41.78 | 8,269,800 | — | — |
| 2010-06-03 | $40.27 | $43.28 | 6,389,500 | — | — |
| 2010-06-02 | $40.20 | $43.20 | 14,993,800 | — | — |
| 2010-06-01 | $40.72 | $43.76 | 6,493,900 | — | — |
| 2010-05-28 | $42.25 | $45.41 | 6,363,200 | — | — |
| 2010-05-27 | $42.24 | $45.39 | 8,014,000 | — | — |
| 2010-05-26 | $40.56 | $43.59 | 7,586,500 | — | — |
| 2010-05-25 | $40.99 | $44.05 | 8,321,700 | — | — |
| 2010-05-24 | $41.17 | $44.24 | 4,878,800 | — | — |
| 2010-05-21 | $41.80 | $44.92 | 6,353,200 | — | — |
| 2010-05-20 | $40.75 | $43.79 | 6,876,200 | — | — |
| 2010-05-19 | $42.08 | $45.22 | 5,287,800 | — | — |
| 2010-05-18 | $42.58 | $45.76 | 4,690,900 | — | — |
| 2010-05-17 | $43.24 | $46.47 | 6,054,200 | — | — |
| 2010-05-14 | $43.07 | $46.29 | 6,224,700 | — | — |
| 2010-05-13 | $43.73 | $47.00 | 4,884,500 | — | — |
| 2010-05-12 | $45.11 | $48.48 | 4,795,700 | — | — |
| 2010-05-11 | $44.43 | $47.75 | 9,197,300 | — | — |
| 2010-05-10 | $43.55 | $46.80 | 6,823,900 | — | — |
| 2010-05-07 | $41.03 | $44.09 | 14,129,000 | — | — |
| 2010-05-06 | $41.51 | $44.61 | 13,668,700 | — | — |
| 2010-05-05 | $42.90 | $46.10 | 12,619,300 | — | — |
| 2010-05-04 | $44.55 | $47.88 | 10,154,300 | — | — |
| 2010-05-03 | $46.11 | $49.55 | 8,928,500 | — | — |
| 2010-04-30 | $45.52 | $48.92 | 7,580,000 | — | — |
| 2010-04-29 | $47.68 | $51.24 | 4,589,400 | — | — |
| 2010-04-28 | $46.50 | $49.97 | 5,684,400 | — | — |
| 2010-04-27 | $46.49 | $49.96 | 7,597,600 | — | — |
| 2010-04-26 | $48.31 | $51.92 | 6,620,200 | — | — |
| 2010-04-23 | $48.58 | $52.21 | 12,411,000 | — | — |
| 2010-04-22 | $47.19 | $50.71 | 7,652,900 | — | — |
| 2010-04-21 | $46.18 | $49.63 | 5,517,700 | — | — |
| 2010-04-20 | $45.20 | $48.58 | 4,524,700 | — | — |
| 2010-04-19 | $44.89 | $48.24 | 7,211,200 | — | — |
| 2010-04-16 | $45.39 | $48.78 | 7,507,500 | — | — |
| 2010-04-15 | $45.89 | $49.32 | 5,650,500 | — | — |
| 2010-04-14 | $45.57 | $48.97 | 6,627,600 | — | — |
| 2010-04-13 | $44.69 | $48.03 | 5,845,900 | — | — |
| 2010-04-12 | $45.23 | $48.46 | 6,062,300 | — | — |
| 2010-04-09 | $44.89 | $48.09 | 6,528,200 | — | — |
| 2010-04-08 | $44.66 | $47.85 | 9,756,900 | — | — |
| 2010-04-07 | $44.20 | $47.35 | 8,814,700 | — | — |
| 2010-04-06 | $44.11 | $47.26 | 7,585,300 | — | — |
| 2010-04-05 | $43.37 | $46.46 | 5,060,600 | — | — |
| 2010-04-01 | $42.57 | $45.61 | 7,313,100 | — | — |
| 2010-03-31 | $42.54 | $45.58 | 5,579,600 | — | — |
| 2010-03-30 | $42.62 | $45.66 | 6,990,600 | — | — |
| 2010-03-29 | $43.00 | $46.07 | 6,874,700 | — | — |
| 2010-03-26 | $43.16 | $46.24 | 10,669,700 | — | — |
| 2010-03-25 | $42.66 | $45.70 | 30,641,200 | — | — |
| 2010-03-24 | $41.18 | $44.12 | 7,518,700 | — | — |
| 2010-03-23 | $41.51 | $44.47 | 7,757,000 | — | — |
| 2010-03-22 | $41.20 | $44.14 | 8,232,200 | — | — |
| 2010-03-19 | $40.99 | $43.91 | 14,172,700 | — | — |
| 2010-03-18 | $40.45 | $43.34 | 6,616,100 | — | — |
| 2010-03-17 | $40.11 | $42.97 | 5,519,100 | — | — |
| 2010-03-16 | $39.58 | $42.40 | 4,842,300 | — | — |
| 2010-03-15 | $39.60 | $42.43 | 6,154,900 | — | — |
| 2010-03-12 | $40.12 | $42.98 | 7,516,300 | — | — |
| 2010-03-11 | $39.47 | $42.29 | 5,996,800 | — | — |
| 2010-03-10 | $38.96 | $41.74 | 4,274,700 | — | — |
| 2010-03-09 | $38.91 | $41.69 | 5,642,200 | — | — |
| 2010-03-08 | $39.35 | $42.16 | 6,831,000 | — | — |
| 2010-03-05 | $38.64 | $41.40 | 11,727,700 | — | — |
| 2010-03-04 | $37.15 | $39.80 | 9,585,400 | — | — |
| 2010-03-03 | $36.55 | $39.16 | 5,128,700 | — | — |
| 2010-03-02 | $36.45 | $39.05 | 6,336,000 | — | — |
| 2010-03-01 | $36.80 | $39.43 | 5,262,000 | — | — |
| 2010-02-26 | $36.50 | $39.10 | 5,113,000 | — | — |
| 2010-02-25 | $36.87 | $39.50 | 6,126,400 | — | — |
| 2010-02-24 | $36.94 | $39.58 | 5,881,500 | — | — |
| 2010-02-23 | $36.40 | $39.00 | 6,150,400 | — | — |
| 2010-02-22 | $36.57 | $39.18 | 5,584,700 | — | — |
| 2010-02-19 | $36.34 | $38.93 | 4,468,300 | — | — |
| 2010-02-18 | $36.15 | $38.73 | 4,706,000 | — | — |
| 2010-02-17 | $36.28 | $38.87 | 5,794,400 | — | — |
| 2010-02-16 | $36.43 | $39.03 | 4,622,600 | — | — |
| 2010-02-12 | $35.76 | $38.31 | 5,195,800 | — | — |
| 2010-02-11 | $35.65 | $38.19 | 5,386,900 | — | — |
| 2010-02-10 | $35.40 | $37.93 | 6,440,700 | — | — |
| 2010-02-09 | $35.98 | $38.55 | 5,554,200 | — | — |
| 2010-02-08 | $35.47 | $38.00 | 4,602,200 | — | — |
| 2010-02-05 | $35.82 | $38.38 | 7,297,100 | — | — |
| 2010-02-04 | $35.59 | $38.13 | 6,386,800 | — | — |
| 2010-02-03 | $37.03 | $39.67 | 4,442,600 | — | — |
| 2010-02-02 | $37.28 | $39.94 | 5,378,300 | — | — |
| 2010-02-01 | $36.76 | $39.38 | 5,629,600 | — | — |
| 2010-01-29 | $36.65 | $39.27 | 9,076,900 | — | — |
| 2010-01-28 | $36.35 | $38.94 | 8,299,800 | — | — |
| 2010-01-27 | $36.92 | $39.55 | 8,380,500 | — | — |
| 2010-01-26 | $37.06 | $39.70 | 6,950,900 | — | — |
| 2010-01-25 | $37.53 | $40.21 | 5,594,400 | — | — |
| 2010-01-22 | $37.15 | $39.80 | 9,595,500 | — | — |
| 2010-01-21 | $38.17 | $40.89 | 6,824,400 | — | — |
| 2010-01-20 | $38.77 | $41.54 | 5,295,200 | — | — |
| 2010-01-19 | $39.10 | $41.89 | 4,974,900 | — | — |
| 2010-01-15 | $38.93 | $41.71 | 5,803,500 | — | — |
| 2010-01-14 | $39.35 | $42.16 | 4,046,500 | — | — |
| 2010-01-13 | $39.73 | $42.56 | 4,400,000 | — | — |
| 2010-01-12 | $39.26 | $42.06 | 6,770,900 | — | — |
| 2010-01-11 | $39.23 | $42.03 | 9,568,900 | — | — |
| 2010-01-08 | $39.91 | $42.76 | 14,177,900 | — | — |
| 2010-01-07 | $41.54 | $44.50 | 8,762,000 | — | — |
| 2010-01-06 | $40.89 | $43.81 | 4,192,500 | — | — |
| 2010-01-05 | $41.21 | $44.15 | 6,979,200 | — | — |
| 2010-01-04 | $40.19 | $43.06 | 6,433,800 | — | — |