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
- 1983-09-23 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 | $37.07 | $48.34 | 2,147,700 | — | — |
| 2010-12-30 | $36.83 | $48.03 | 1,508,700 | — | — |
| 2010-12-29 | $36.70 | $47.86 | 1,691,100 | — | — |
| 2010-12-28 | $36.79 | $47.87 | 1,644,600 | — | — |
| 2010-12-27 | $36.77 | $47.85 | 3,311,400 | — | — |
| 2010-12-23 | $36.19 | $47.08 | 4,457,100 | — | — |
| 2010-12-22 | $36.66 | $47.69 | 6,298,200 | — | — |
| 2010-12-21 | $37.30 | $48.53 | 4,430,700 | — | — |
| 2010-12-20 | $37.23 | $48.44 | 6,734,400 | — | — |
| 2010-12-17 | $38.20 | $49.70 | 6,952,200 | — | — |
| 2010-12-16 | $38.77 | $50.44 | 1,873,800 | — | — |
| 2010-12-15 | $38.92 | $50.64 | 2,934,000 | — | — |
| 2010-12-14 | $38.81 | $50.50 | 2,006,100 | — | — |
| 2010-12-13 | $39.14 | $50.92 | 1,925,700 | — | — |
| 2010-12-10 | $39.35 | $51.20 | 4,567,800 | — | — |
| 2010-12-09 | $39.15 | $50.93 | 6,362,400 | — | — |
| 2010-12-08 | $39.64 | $51.58 | 2,643,300 | — | — |
| 2010-12-07 | $39.62 | $51.55 | 3,517,200 | — | — |
| 2010-12-06 | $39.71 | $51.66 | 3,683,100 | — | — |
| 2010-12-03 | $40.01 | $52.05 | 2,466,000 | — | — |
| 2010-12-02 | $39.99 | $52.03 | 2,487,900 | — | — |
| 2010-12-01 | $39.21 | $51.02 | 2,537,400 | — | — |
| 2010-11-30 | $38.03 | $49.48 | 2,921,700 | — | — |
| 2010-11-29 | $38.17 | $49.66 | 2,010,300 | — | — |
| 2010-11-26 | $38.01 | $49.45 | 946,200 | — | — |
| 2010-11-24 | $38.68 | $50.32 | 3,294,300 | — | — |
| 2010-11-23 | $37.58 | $48.90 | 3,038,400 | — | — |
| 2010-11-22 | $38.62 | $50.24 | 2,138,700 | — | — |
| 2010-11-19 | $38.74 | $50.40 | 2,265,000 | — | — |
| 2010-11-18 | $38.98 | $50.72 | 2,266,200 | — | — |
| 2010-11-17 | $38.52 | $50.11 | 3,501,900 | — | — |
| 2010-11-16 | $38.10 | $49.57 | 4,530,300 | — | — |
| 2010-11-15 | $39.51 | $51.41 | 1,575,000 | — | — |
| 2010-11-12 | $39.44 | $51.32 | 2,440,500 | — | — |
| 2010-11-11 | $40.14 | $52.23 | 2,045,700 | — | — |
| 2010-11-10 | $40.05 | $52.10 | 4,756,800 | — | — |
| 2010-11-09 | $40.50 | $52.69 | 3,283,200 | — | — |
| 2010-11-08 | $40.64 | $52.88 | 2,514,900 | — | — |
| 2010-11-05 | $41.53 | $54.03 | 2,865,300 | — | — |
| 2010-11-04 | $40.72 | $52.98 | 3,065,700 | — | — |
| 2010-11-03 | $39.86 | $51.86 | 2,418,900 | — | — |
| 2010-11-02 | $39.54 | $51.45 | 2,687,400 | — | — |
| 2010-11-01 | $39.04 | $50.80 | 2,955,000 | — | — |
| 2010-10-29 | $38.23 | $49.75 | 2,155,200 | — | — |
| 2010-10-28 | $38.27 | $49.79 | 6,691,200 | — | — |
| 2010-10-27 | $38.67 | $50.31 | 2,573,400 | — | — |
| 2010-10-26 | $38.66 | $50.30 | 2,417,400 | — | — |
| 2010-10-25 | $38.59 | $50.21 | 2,042,700 | — | — |
| 2010-10-22 | $38.62 | $50.25 | 2,352,300 | — | — |
| 2010-10-21 | $38.56 | $50.17 | 3,443,400 | — | — |
| 2010-10-20 | $38.71 | $50.36 | 3,713,400 | — | — |
| 2010-10-19 | $37.87 | $49.27 | 4,012,200 | — | — |
| 2010-10-18 | $38.85 | $50.55 | 3,255,600 | — | — |
| 2010-10-15 | $38.80 | $50.49 | 2,517,900 | — | — |
| 2010-10-14 | $38.73 | $50.39 | 3,376,800 | — | — |
| 2010-10-13 | $38.99 | $50.73 | 4,214,400 | — | — |
| 2010-10-12 | $38.50 | $50.09 | 5,639,100 | — | — |
| 2010-10-11 | $37.80 | $49.18 | 1,784,400 | — | — |
| 2010-10-08 | $37.79 | $49.17 | 1,830,300 | — | — |
| 2010-10-07 | $37.58 | $48.90 | 3,581,700 | — | — |
| 2010-10-06 | $37.51 | $48.81 | 2,723,100 | — | — |
| 2010-10-05 | $37.34 | $48.59 | 4,556,100 | — | — |
| 2010-10-04 | $35.61 | $46.33 | 2,564,100 | — | — |
| 2010-10-01 | $35.97 | $46.80 | 4,000,800 | — | — |
| 2010-09-30 | $35.63 | $46.36 | 2,724,600 | — | — |
| 2010-09-29 | $35.60 | $46.31 | 2,244,000 | — | — |
| 2010-09-28 | $36.00 | $46.84 | 3,042,900 | — | — |
| 2010-09-27 | $35.81 | $46.49 | 3,075,600 | — | — |
| 2010-09-24 | $35.66 | $46.30 | 3,132,000 | — | — |
| 2010-09-23 | $34.35 | $44.61 | 2,649,600 | — | — |
| 2010-09-22 | $34.99 | $45.44 | 2,807,700 | — | — |
| 2010-09-21 | $35.46 | $46.05 | 3,442,800 | — | — |
| 2010-09-20 | $36.08 | $46.85 | 3,249,300 | — | — |
| 2010-09-17 | $35.25 | $45.77 | 3,868,800 | — | — |
| 2010-09-16 | $35.50 | $46.09 | 1,920,000 | — | — |
| 2010-09-15 | $35.67 | $46.31 | 2,046,600 | — | — |
| 2010-09-14 | $35.36 | $45.91 | 2,669,100 | — | — |
| 2010-09-13 | $35.40 | $45.96 | 3,069,900 | — | — |
| 2010-09-10 | $34.67 | $45.02 | 3,761,400 | — | — |
| 2010-09-09 | $35.00 | $45.44 | 4,493,700 | — | — |
| 2010-09-08 | $34.24 | $44.46 | 2,683,800 | — | — |
| 2010-09-07 | $33.70 | $43.76 | 2,838,600 | — | — |
| 2010-09-03 | $34.21 | $44.42 | 4,498,800 | — | — |
| 2010-09-02 | $33.69 | $43.74 | 2,669,100 | — | — |
| 2010-09-01 | $33.45 | $43.44 | 4,650,300 | — | — |
| 2010-08-31 | $32.17 | $41.77 | 2,976,600 | — | — |
| 2010-08-30 | $32.12 | $41.70 | 2,492,100 | — | — |
| 2010-08-27 | $32.77 | $42.55 | 2,984,100 | — | — |
| 2010-08-26 | $32.00 | $41.55 | 2,944,500 | — | — |
| 2010-08-25 | $32.22 | $41.84 | 3,244,200 | — | — |
| 2010-08-24 | $31.90 | $41.42 | 3,237,900 | — | — |
| 2010-08-23 | $32.82 | $42.62 | 2,288,700 | — | — |
| 2010-08-20 | $32.97 | $42.81 | 2,906,100 | — | — |
| 2010-08-19 | $32.81 | $42.60 | 3,152,700 | — | — |
| 2010-08-18 | $33.78 | $43.87 | 1,636,800 | — | — |
| 2010-08-17 | $33.83 | $43.93 | 2,771,100 | — | — |
| 2010-08-16 | $33.02 | $42.88 | 2,661,900 | — | — |
| 2010-08-13 | $33.18 | $43.08 | 3,210,600 | — | — |
| 2010-08-12 | $33.38 | $43.34 | 3,461,100 | — | — |
| 2010-08-11 | $33.57 | $43.58 | 4,232,100 | — | — |
| 2010-08-10 | $35.15 | $45.64 | 4,401,900 | — | — |
| 2010-08-09 | $34.75 | $45.12 | 3,745,800 | — | — |
| 2010-08-06 | $34.23 | $44.45 | 3,145,200 | — | — |
| 2010-08-05 | $34.27 | $44.49 | 2,454,900 | — | — |
| 2010-08-04 | $34.38 | $44.64 | 2,982,300 | — | — |
| 2010-08-03 | $34.18 | $44.38 | 4,279,500 | — | — |
| 2010-08-02 | $34.53 | $44.84 | 4,826,400 | — | — |
| 2010-07-30 | $33.53 | $43.53 | 5,208,000 | — | — |
| 2010-07-29 | $33.27 | $43.20 | 5,889,000 | — | — |
| 2010-07-28 | $32.08 | $41.65 | 3,479,700 | — | — |
| 2010-07-27 | $32.82 | $42.61 | 3,804,900 | — | — |
| 2010-07-26 | $32.79 | $42.58 | 4,226,400 | — | — |
| 2010-07-23 | $31.84 | $41.34 | 3,292,800 | — | — |
| 2010-07-22 | $31.66 | $41.11 | 5,532,900 | — | — |
| 2010-07-21 | $30.25 | $39.27 | 4,667,100 | — | — |
| 2010-07-20 | $30.73 | $39.90 | 4,161,600 | — | — |
| 2010-07-19 | $30.36 | $39.42 | 2,450,700 | — | — |
| 2010-07-16 | $30.05 | $39.01 | 3,883,200 | — | — |
| 2010-07-15 | $31.25 | $40.58 | 3,436,200 | — | — |
| 2010-07-14 | $31.22 | $40.53 | 2,935,500 | — | — |
| 2010-07-13 | $31.53 | $40.94 | 4,895,400 | — | — |
| 2010-07-12 | $30.55 | $39.67 | 2,522,100 | — | — |
| 2010-07-09 | $30.75 | $39.92 | 3,443,700 | — | — |
| 2010-07-08 | $30.24 | $39.26 | 4,620,000 | — | — |
| 2010-07-07 | $29.76 | $38.64 | 5,176,800 | — | — |
| 2010-07-06 | $28.62 | $37.17 | 3,585,600 | — | — |
| 2010-07-02 | $28.32 | $36.78 | 3,607,200 | — | — |
| 2010-07-01 | $28.57 | $37.10 | 5,557,200 | — | — |
| 2010-06-30 | $28.73 | $37.30 | 5,932,500 | — | — |
| 2010-06-29 | $28.57 | $37.10 | 4,896,600 | — | — |
| 2010-06-28 | $29.99 | $38.94 | 3,309,900 | — | — |
| 2010-06-25 | $30.33 | $39.29 | 7,889,700 | — | — |
| 2010-06-24 | $29.72 | $38.50 | 6,925,200 | — | — |
| 2010-06-23 | $30.54 | $39.56 | 3,876,000 | — | — |
| 2010-06-22 | $30.89 | $40.01 | 5,665,800 | — | — |
| 2010-06-21 | $31.19 | $40.40 | 5,868,300 | — | — |
| 2010-06-18 | $31.10 | $40.28 | 4,710,600 | — | — |
| 2010-06-17 | $31.03 | $40.20 | 3,871,200 | — | — |
| 2010-06-16 | $31.36 | $40.62 | 3,861,600 | — | — |
| 2010-06-15 | $31.32 | $40.57 | 5,083,200 | — | — |
| 2010-06-14 | $30.62 | $39.67 | 4,332,300 | — | — |
| 2010-06-11 | $31.17 | $40.37 | 4,881,600 | — | — |
| 2010-06-10 | $30.51 | $39.52 | 4,897,200 | — | — |
| 2010-06-09 | $29.52 | $38.23 | 5,777,100 | — | — |
| 2010-06-08 | $30.05 | $38.92 | 7,692,600 | — | — |
| 2010-06-07 | $29.55 | $38.28 | 8,733,300 | — | — |
| 2010-06-04 | $30.46 | $39.46 | 7,626,900 | — | — |
| 2010-06-03 | $31.96 | $41.39 | 5,641,200 | — | — |
| 2010-06-02 | $32.63 | $42.26 | 3,161,100 | — | — |
| 2010-06-01 | $31.83 | $41.23 | 4,692,000 | — | — |
| 2010-05-28 | $32.70 | $42.35 | 4,777,800 | — | — |
| 2010-05-27 | $33.26 | $43.09 | 5,602,200 | — | — |
| 2010-05-26 | $32.02 | $41.47 | 5,445,300 | — | — |
| 2010-05-25 | $32.46 | $42.05 | 7,581,600 | — | — |
| 2010-05-24 | $32.45 | $42.03 | 7,045,800 | — | — |
| 2010-05-21 | $34.24 | $44.36 | 8,859,300 | — | — |
| 2010-05-20 | $33.02 | $42.77 | 9,410,700 | — | — |
| 2010-05-19 | $34.59 | $44.81 | 4,605,000 | — | — |
| 2010-05-18 | $34.60 | $44.81 | 6,505,800 | — | — |
| 2010-05-17 | $35.53 | $46.03 | 5,716,500 | — | — |
| 2010-05-14 | $35.36 | $45.81 | 5,159,400 | — | — |
| 2010-05-13 | $36.51 | $47.30 | 3,741,000 | — | — |
| 2010-05-12 | $37.10 | $48.05 | 5,685,600 | — | — |
| 2010-05-11 | $36.50 | $47.27 | 4,690,500 | — | — |
| 2010-05-10 | $36.99 | $47.92 | 4,862,100 | — | — |
| 2010-05-07 | $34.84 | $45.13 | 9,318,300 | — | — |
| 2010-05-06 | $35.73 | $46.28 | 9,035,400 | — | — |
| 2010-05-05 | $37.48 | $48.54 | 3,372,600 | — | — |
| 2010-05-04 | $37.78 | $48.93 | 3,693,600 | — | — |
| 2010-05-03 | $39.09 | $50.63 | 1,959,300 | — | — |
| 2010-04-30 | $38.55 | $49.93 | 3,319,800 | — | — |
| 2010-04-29 | $39.45 | $51.10 | 4,263,900 | — | — |
| 2010-04-28 | $38.07 | $49.31 | 4,812,900 | — | — |
| 2010-04-27 | $37.66 | $48.78 | 3,938,100 | — | — |
| 2010-04-26 | $38.87 | $50.35 | 3,741,600 | — | — |
| 2010-04-23 | $39.88 | $51.66 | 3,757,200 | — | — |
| 2010-04-22 | $39.07 | $50.61 | 4,981,800 | — | — |
| 2010-04-21 | $39.31 | $50.92 | 4,588,200 | — | — |
| 2010-04-20 | $39.80 | $51.55 | 4,043,700 | — | — |
| 2010-04-19 | $39.74 | $51.48 | 2,938,200 | — | — |
| 2010-04-16 | $39.48 | $51.14 | 4,141,500 | — | — |
| 2010-04-15 | $40.42 | $52.36 | 3,159,000 | — | — |
| 2010-04-14 | $40.44 | $52.38 | 4,185,600 | — | — |
| 2010-04-13 | $39.61 | $51.31 | 6,210,600 | — | — |
| 2010-04-12 | $38.35 | $49.68 | 3,812,400 | — | — |
| 2010-04-09 | $38.27 | $49.58 | 2,511,600 | — | — |
| 2010-04-08 | $37.85 | $49.02 | 2,852,100 | — | — |
| 2010-04-07 | $37.61 | $48.72 | 3,519,300 | — | — |
| 2010-04-06 | $38.00 | $49.22 | 2,511,600 | — | — |
| 2010-04-05 | $38.16 | $49.42 | 2,926,800 | — | — |
| 2010-04-01 | $37.88 | $49.06 | 3,978,600 | — | — |
| 2010-03-31 | $36.97 | $47.88 | 2,544,000 | — | — |
| 2010-03-30 | $37.23 | $48.23 | 3,319,500 | — | — |
| 2010-03-29 | $37.08 | $48.03 | 2,540,100 | — | — |
| 2010-03-26 | $36.99 | $47.81 | 4,317,000 | — | — |
| 2010-03-25 | $37.41 | $48.36 | 3,882,300 | — | — |
| 2010-03-24 | $36.88 | $47.67 | 3,867,900 | — | — |
| 2010-03-23 | $37.56 | $48.56 | 2,783,400 | — | — |
| 2010-03-22 | $37.14 | $48.01 | 3,166,800 | — | — |
| 2010-03-19 | $36.79 | $47.56 | 4,360,800 | — | — |
| 2010-03-18 | $37.20 | $48.09 | 3,168,900 | — | — |
| 2010-03-17 | $37.16 | $48.03 | 3,796,800 | — | — |
| 2010-03-16 | $36.31 | $46.94 | 2,699,400 | — | — |
| 2010-03-15 | $36.11 | $46.68 | 2,312,400 | — | — |
| 2010-03-12 | $36.11 | $46.68 | 1,921,200 | — | — |
| 2010-03-11 | $35.99 | $46.53 | 3,079,200 | — | — |
| 2010-03-10 | $35.81 | $46.29 | 4,466,700 | — | — |
| 2010-03-09 | $36.05 | $46.61 | 3,471,900 | — | — |
| 2010-03-08 | $36.11 | $46.68 | 3,455,700 | — | — |
| 2010-03-05 | $36.43 | $47.09 | 4,580,100 | — | — |
| 2010-03-04 | $35.23 | $45.55 | 3,771,600 | — | — |
| 2010-03-03 | $34.64 | $44.78 | 3,160,500 | — | — |
| 2010-03-02 | $34.71 | $44.87 | 3,442,800 | — | — |
| 2010-03-01 | $34.28 | $44.31 | 2,659,800 | — | — |
| 2010-02-26 | $33.91 | $43.83 | 3,145,800 | — | — |
| 2010-02-25 | $33.39 | $43.16 | 4,352,100 | — | — |
| 2010-02-24 | $33.88 | $43.80 | 3,674,400 | — | — |
| 2010-02-23 | $33.34 | $43.10 | 3,590,700 | — | — |
| 2010-02-22 | $33.79 | $43.68 | 2,446,200 | — | — |
| 2010-02-19 | $33.87 | $43.78 | 4,464,600 | — | — |
| 2010-02-18 | $33.80 | $43.70 | 3,449,700 | — | — |
| 2010-02-17 | $33.63 | $43.48 | 3,474,900 | — | — |
| 2010-02-16 | $33.33 | $43.08 | 3,912,000 | — | — |
| 2010-02-12 | $32.62 | $42.17 | 3,818,400 | — | — |
| 2010-02-11 | $32.66 | $42.22 | 2,362,800 | — | — |
| 2010-02-10 | $32.43 | $41.93 | 2,889,900 | — | — |
| 2010-02-09 | $32.41 | $41.89 | 4,401,600 | — | — |
| 2010-02-08 | $32.10 | $41.50 | 3,813,000 | — | — |
| 2010-02-05 | $32.67 | $42.23 | 6,282,900 | — | — |
| 2010-02-04 | $32.76 | $42.35 | 5,029,500 | — | — |
| 2010-02-03 | $33.94 | $43.88 | 2,854,200 | — | — |
| 2010-02-02 | $33.93 | $43.86 | 3,034,200 | — | — |
| 2010-02-01 | $33.82 | $43.72 | 3,535,800 | — | — |
| 2010-01-29 | $33.01 | $42.67 | 5,793,300 | — | — |
| 2010-01-28 | $33.44 | $43.23 | 6,083,700 | — | — |
| 2010-01-27 | $34.63 | $44.76 | 5,362,200 | — | — |
| 2010-01-26 | $33.49 | $43.29 | 3,578,700 | — | — |
| 2010-01-25 | $34.50 | $44.60 | 3,771,300 | — | — |
| 2010-01-22 | $33.75 | $43.63 | 4,684,500 | — | — |
| 2010-01-21 | $34.91 | $45.12 | 3,979,800 | — | — |
| 2010-01-20 | $36.32 | $46.95 | 2,156,400 | — | — |
| 2010-01-19 | $36.91 | $47.72 | 3,393,000 | — | — |
| 2010-01-15 | $36.10 | $46.67 | 3,330,300 | — | — |
| 2010-01-14 | $37.02 | $47.85 | 1,731,900 | — | — |
| 2010-01-13 | $37.21 | $48.10 | 3,539,700 | — | — |
| 2010-01-12 | $36.97 | $47.79 | 5,898,000 | — | — |
| 2010-01-11 | $36.80 | $47.58 | 3,252,900 | — | — |
| 2010-01-08 | $36.02 | $46.56 | 3,692,400 | — | — |
| 2010-01-07 | $35.98 | $46.51 | 3,049,200 | — | — |
| 2010-01-06 | $36.31 | $46.93 | 2,470,800 | — | — |
| 2010-01-05 | $36.28 | $46.90 | 3,276,600 | — | — |
| 2010-01-04 | $36.00 | $46.54 | 3,746,700 | — | — |