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
- 1998-06-19 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 | $36.65 | $36.65 | 2,594,200 | — | — |
| 2010-12-30 | $36.92 | $36.92 | 2,432,200 | — | — |
| 2010-12-29 | $37.08 | $37.08 | 2,831,000 | — | — |
| 2010-12-28 | $36.58 | $36.58 | 1,931,800 | — | — |
| 2010-12-27 | $36.54 | $36.55 | 1,384,400 | — | — |
| 2010-12-23 | $36.42 | $36.42 | 1,831,000 | — | — |
| 2010-12-22 | $36.41 | $36.41 | 2,506,400 | — | — |
| 2010-12-21 | $36.42 | $36.43 | 3,452,000 | — | — |
| 2010-12-20 | $36.15 | $36.15 | 5,238,800 | — | — |
| 2010-12-17 | $36.20 | $36.20 | 11,690,200 | — | — |
| 2010-12-16 | $35.21 | $35.21 | 4,612,200 | — | — |
| 2010-12-15 | $34.62 | $34.62 | 4,924,600 | — | — |
| 2010-12-14 | $34.84 | $34.84 | 4,175,000 | — | — |
| 2010-12-13 | $35.14 | $35.14 | 3,813,000 | — | — |
| 2010-12-10 | $35.15 | $35.16 | 3,273,600 | — | — |
| 2010-12-09 | $35.29 | $35.30 | 3,306,400 | — | — |
| 2010-12-08 | $34.96 | $34.96 | 2,618,400 | — | — |
| 2010-12-07 | $34.59 | $34.59 | 4,010,800 | — | — |
| 2010-12-06 | $34.90 | $34.90 | 6,031,600 | — | — |
| 2010-12-03 | $34.65 | $34.66 | 4,833,000 | — | — |
| 2010-12-02 | $34.66 | $34.66 | 7,400,400 | — | — |
| 2010-12-01 | $33.45 | $33.45 | 4,308,000 | — | — |
| 2010-11-30 | $32.49 | $32.49 | 3,731,800 | — | — |
| 2010-11-29 | $32.81 | $32.82 | 3,970,600 | — | — |
| 2010-11-26 | $33.13 | $33.13 | 1,661,600 | — | — |
| 2010-11-24 | $33.06 | $33.06 | 3,734,200 | — | — |
| 2010-11-23 | $32.67 | $32.68 | 5,183,200 | — | — |
| 2010-11-22 | $32.99 | $32.99 | 4,420,200 | — | — |
| 2010-11-19 | $32.62 | $32.62 | 6,187,200 | — | — |
| 2010-11-18 | $32.33 | $32.34 | 7,773,400 | — | — |
| 2010-11-17 | $31.39 | $31.39 | 5,980,800 | — | — |
| 2010-11-16 | $30.88 | $30.88 | 6,084,000 | — | — |
| 2010-11-15 | $31.71 | $31.71 | 4,507,800 | — | — |
| 2010-11-12 | $31.62 | $31.62 | 4,289,200 | — | — |
| 2010-11-11 | $31.90 | $31.90 | 4,896,800 | — | — |
| 2010-11-10 | $31.79 | $31.79 | 6,373,400 | — | — |
| 2010-11-09 | $31.73 | $31.73 | 6,102,600 | — | — |
| 2010-11-08 | $31.50 | $31.50 | 5,341,400 | — | — |
| 2010-11-05 | $31.68 | $31.68 | 5,696,400 | — | — |
| 2010-11-04 | $32.14 | $32.14 | 6,854,600 | — | — |
| 2010-11-03 | $32.13 | $32.13 | 6,605,400 | — | — |
| 2010-11-02 | $32.78 | $32.78 | 4,906,800 | — | — |
| 2010-11-01 | $32.52 | $32.52 | 14,457,200 | — | — |
| 2010-10-29 | $32.60 | $32.60 | 7,914,600 | — | — |
| 2010-10-28 | $33.59 | $33.59 | 5,708,600 | — | — |
| 2010-10-27 | $33.01 | $33.01 | 7,035,200 | — | — |
| 2010-10-26 | $33.45 | $33.45 | 3,887,600 | — | — |
| 2010-10-25 | $33.63 | $33.63 | 4,186,400 | — | — |
| 2010-10-22 | $33.98 | $33.98 | 3,424,400 | — | — |
| 2010-10-21 | $33.54 | $33.54 | 6,183,600 | — | — |
| 2010-10-20 | $33.06 | $33.07 | 3,669,800 | — | — |
| 2010-10-19 | $32.51 | $32.52 | 4,162,800 | — | — |
| 2010-10-18 | $33.24 | $33.25 | 5,064,200 | — | — |
| 2010-10-15 | $33.28 | $33.28 | 9,965,200 | — | — |
| 2010-10-14 | $32.49 | $32.50 | 4,377,200 | — | — |
| 2010-10-13 | $32.70 | $32.70 | 5,436,000 | — | — |
| 2010-10-12 | $32.42 | $32.42 | 5,711,400 | — | — |
| 2010-10-11 | $31.81 | $31.81 | 6,598,600 | — | — |
| 2010-10-08 | $32.10 | $32.10 | 4,890,400 | — | — |
| 2010-10-07 | $32.15 | $32.15 | 4,027,400 | — | — |
| 2010-10-06 | $32.35 | $32.35 | 4,920,800 | — | — |
| 2010-10-05 | $32.97 | $32.97 | 6,121,400 | — | — |
| 2010-10-04 | $32.33 | $32.33 | 3,762,200 | — | — |
| 2010-10-01 | $32.90 | $32.90 | 6,752,200 | — | — |
| 2010-09-30 | $32.24 | $32.24 | 4,326,200 | — | — |
| 2010-09-29 | $32.38 | $32.38 | 4,566,600 | — | — |
| 2010-09-28 | $32.58 | $32.59 | 5,978,000 | — | — |
| 2010-09-27 | $31.92 | $31.92 | 3,499,200 | — | — |
| 2010-09-24 | $32.11 | $32.11 | 4,722,400 | — | — |
| 2010-09-23 | $31.57 | $31.57 | 7,073,200 | — | — |
| 2010-09-22 | $31.22 | $31.22 | 6,659,800 | — | — |
| 2010-09-21 | $31.75 | $31.75 | 6,802,000 | — | — |
| 2010-09-20 | $32.10 | $32.10 | 8,772,200 | — | — |
| 2010-09-17 | $32.06 | $32.06 | 6,283,600 | — | — |
| 2010-09-16 | $31.76 | $31.77 | 4,020,000 | — | — |
| 2010-09-15 | $31.71 | $31.71 | 9,022,400 | — | — |
| 2010-09-14 | $32.11 | $32.11 | 4,361,600 | — | — |
| 2010-09-13 | $31.95 | $31.95 | 5,058,600 | — | — |
| 2010-09-10 | $31.28 | $31.28 | 4,330,600 | — | — |
| 2010-09-09 | $30.87 | $30.87 | 8,483,200 | — | — |
| 2010-09-08 | $31.63 | $31.63 | 5,513,000 | — | — |
| 2010-09-07 | $31.12 | $31.12 | 5,502,200 | — | — |
| 2010-09-03 | $31.18 | $31.19 | 6,714,800 | — | — |
| 2010-09-02 | $30.46 | $30.46 | 5,236,000 | — | — |
| 2010-09-01 | $29.88 | $29.88 | 5,320,600 | — | — |
| 2010-08-31 | $28.81 | $28.81 | 5,323,400 | — | — |
| 2010-08-30 | $28.75 | $28.75 | 3,615,200 | — | — |
| 2010-08-27 | $29.30 | $29.30 | 5,390,400 | — | — |
| 2010-08-26 | $28.76 | $28.76 | 4,978,000 | — | — |
| 2010-08-25 | $29.09 | $29.09 | 5,547,600 | — | — |
| 2010-08-24 | $29.11 | $29.11 | 5,883,600 | — | — |
| 2010-08-23 | $29.53 | $29.53 | 4,427,800 | — | — |
| 2010-08-20 | $29.81 | $29.81 | 5,994,800 | — | — |
| 2010-08-19 | $29.54 | $29.54 | 5,002,800 | — | — |
| 2010-08-18 | $29.99 | $29.99 | 5,811,800 | — | — |
| 2010-08-17 | $29.93 | $29.93 | 5,732,400 | — | — |
| 2010-08-16 | $29.25 | $29.25 | 3,293,400 | — | — |
| 2010-08-13 | $29.14 | $29.14 | 4,125,800 | — | — |
| 2010-08-12 | $29.47 | $29.47 | 6,211,600 | — | — |
| 2010-08-11 | $29.65 | $29.65 | 5,516,400 | — | — |
| 2010-08-10 | $30.59 | $30.59 | 4,996,800 | — | — |
| 2010-08-09 | $30.64 | $30.64 | 5,618,800 | — | — |
| 2010-08-06 | $30.47 | $30.47 | 6,656,800 | — | — |
| 2010-08-05 | $30.50 | $30.50 | 6,819,200 | — | — |
| 2010-08-04 | $30.79 | $30.79 | 6,842,600 | — | — |
| 2010-08-03 | $30.31 | $30.31 | 22,193,400 | — | — |
| 2010-08-02 | $27.71 | $27.71 | 8,139,600 | — | — |
| 2010-07-30 | $27.28 | $27.28 | 5,518,000 | — | — |
| 2010-07-29 | $26.97 | $26.97 | 6,236,400 | — | — |
| 2010-07-28 | $27.17 | $27.17 | 3,328,200 | — | — |
| 2010-07-27 | $27.37 | $27.37 | 5,871,800 | — | — |
| 2010-07-26 | $27.66 | $27.66 | 5,142,600 | — | — |
| 2010-07-23 | $27.67 | $27.67 | 8,706,000 | — | — |
| 2010-07-22 | $27.05 | $27.05 | 6,804,200 | — | — |
| 2010-07-21 | $26.54 | $26.54 | 6,759,400 | — | — |
| 2010-07-20 | $27.23 | $27.23 | 6,303,000 | — | — |
| 2010-07-19 | $26.92 | $26.93 | 4,848,800 | — | — |
| 2010-07-16 | $26.32 | $26.32 | 7,680,400 | — | — |
| 2010-07-15 | $27.08 | $27.08 | 6,791,600 | — | — |
| 2010-07-14 | $26.90 | $26.90 | 6,073,200 | — | — |
| 2010-07-13 | $26.92 | $26.92 | 12,217,400 | — | — |
| 2010-07-12 | $26.62 | $26.62 | 5,244,000 | — | — |
| 2010-07-09 | $26.73 | $26.73 | 4,818,600 | — | — |
| 2010-07-08 | $26.37 | $26.37 | 8,835,000 | — | — |
| 2010-07-07 | $25.85 | $25.85 | 8,107,200 | — | — |
| 2010-07-06 | $24.79 | $24.79 | 7,322,800 | — | — |
| 2010-07-02 | $24.69 | $24.69 | 7,159,000 | — | — |
| 2010-07-01 | $25.17 | $25.17 | 11,059,200 | — | — |
| 2010-06-30 | $25.03 | $25.03 | 8,827,200 | — | — |
| 2010-06-29 | $25.28 | $25.28 | 7,080,200 | — | — |
| 2010-06-28 | $26.43 | $26.44 | 8,232,400 | — | — |
| 2010-06-25 | $26.29 | $26.29 | 15,751,200 | — | — |
| 2010-06-24 | $25.85 | $25.85 | 5,571,600 | — | — |
| 2010-06-23 | $26.10 | $26.10 | 5,507,400 | — | — |
| 2010-06-22 | $26.19 | $26.19 | 6,742,200 | — | — |
| 2010-06-21 | $26.67 | $26.67 | 6,338,200 | — | — |
| 2010-06-18 | $26.79 | $26.79 | 7,400,800 | — | — |
| 2010-06-17 | $26.84 | $26.84 | 5,875,200 | — | — |
| 2010-06-16 | $27.00 | $27.00 | 6,839,200 | — | — |
| 2010-06-15 | $26.89 | $26.89 | 6,900,200 | — | — |
| 2010-06-14 | $26.07 | $26.07 | 6,113,800 | — | — |
| 2010-06-11 | $25.90 | $25.90 | 2,964,200 | — | — |
| 2010-06-10 | $25.72 | $25.72 | 6,108,400 | — | — |
| 2010-06-09 | $24.91 | $24.91 | 6,108,200 | — | — |
| 2010-06-08 | $24.89 | $24.89 | 8,140,600 | — | — |
| 2010-06-07 | $24.81 | $24.81 | 6,615,200 | — | — |
| 2010-06-04 | $25.12 | $25.12 | 9,355,400 | — | — |
| 2010-06-03 | $26.12 | $26.12 | 10,501,200 | — | — |
| 2010-06-02 | $25.50 | $25.50 | 6,346,000 | — | — |
| 2010-06-01 | $24.57 | $24.57 | 5,287,800 | — | — |
| 2010-05-28 | $25.02 | $25.02 | 5,799,200 | — | — |
| 2010-05-27 | $25.38 | $25.38 | 5,446,200 | — | — |
| 2010-05-26 | $24.45 | $24.45 | 6,989,600 | — | — |
| 2010-05-25 | $24.53 | $24.53 | 9,167,600 | — | — |
| 2010-05-24 | $24.31 | $24.31 | 10,661,600 | — | — |
| 2010-05-21 | $24.75 | $24.75 | 15,526,000 | — | — |
| 2010-05-20 | $23.49 | $23.49 | 12,100,200 | — | — |
| 2010-05-19 | $24.26 | $24.27 | 7,546,600 | — | — |
| 2010-05-18 | $24.47 | $24.47 | 5,659,200 | — | — |
| 2010-05-17 | $24.72 | $24.72 | 9,112,400 | — | — |
| 2010-05-14 | $24.95 | $24.95 | 11,085,400 | — | — |
| 2010-05-13 | $25.88 | $25.88 | 5,391,600 | — | — |
| 2010-05-12 | $26.25 | $26.25 | 8,575,400 | — | — |
| 2010-05-11 | $25.71 | $25.71 | 9,732,400 | — | — |
| 2010-05-10 | $25.90 | $25.90 | 12,632,800 | — | — |
| 2010-05-07 | $23.76 | $23.76 | 14,828,400 | — | — |
| 2010-05-06 | $24.38 | $24.38 | 11,160,200 | — | — |
| 2010-05-05 | $25.50 | $25.50 | 9,841,000 | — | — |
| 2010-05-04 | $25.90 | $25.90 | 13,717,000 | — | — |
| 2010-05-03 | $26.01 | $26.01 | 6,221,800 | — | — |
| 2010-04-30 | $25.56 | $25.56 | 4,886,400 | — | — |
| 2010-04-29 | $26.03 | $26.03 | 5,186,800 | — | — |
| 2010-04-28 | $25.49 | $25.49 | 6,562,600 | — | — |
| 2010-04-27 | $25.75 | $25.75 | 6,648,600 | — | — |
| 2010-04-26 | $26.60 | $26.60 | 4,689,600 | — | — |
| 2010-04-23 | $26.67 | $26.67 | 6,361,000 | — | — |
| 2010-04-22 | $26.84 | $26.85 | 5,197,000 | — | — |
| 2010-04-21 | $26.39 | $26.39 | 4,558,800 | — | — |
| 2010-04-20 | $26.51 | $26.51 | 5,381,400 | — | — |
| 2010-04-19 | $26.03 | $26.03 | 8,352,000 | — | — |
| 2010-04-16 | $26.39 | $26.39 | 8,633,600 | — | — |
| 2010-04-15 | $26.83 | $26.83 | 5,555,200 | — | — |
| 2010-04-14 | $26.97 | $26.97 | 6,373,200 | — | — |
| 2010-04-13 | $26.83 | $26.84 | 14,428,600 | — | — |
| 2010-04-12 | $25.98 | $25.98 | 5,570,600 | — | — |
| 2010-04-09 | $25.86 | $25.86 | 4,872,200 | — | — |
| 2010-04-08 | $25.45 | $25.45 | 4,719,800 | — | — |
| 2010-04-07 | $25.56 | $25.56 | 6,611,200 | — | — |
| 2010-04-06 | $26.13 | $26.13 | 4,534,000 | — | — |
| 2010-04-05 | $25.99 | $25.99 | 7,066,800 | — | — |
| 2010-04-01 | $25.41 | $25.41 | 5,647,400 | — | — |
| 2010-03-31 | $25.49 | $25.49 | 4,509,000 | — | — |
| 2010-03-30 | $25.73 | $25.73 | 3,819,800 | — | — |
| 2010-03-29 | $25.57 | $25.57 | 3,915,600 | — | — |
| 2010-03-26 | $25.55 | $25.55 | 4,883,400 | — | — |
| 2010-03-25 | $25.73 | $25.73 | 5,899,400 | — | — |
| 2010-03-24 | $25.96 | $25.96 | 5,459,800 | — | — |
| 2010-03-23 | $26.26 | $26.26 | 6,509,400 | — | — |
| 2010-03-22 | $25.93 | $25.94 | 4,240,600 | — | — |
| 2010-03-19 | $25.63 | $25.63 | 10,245,200 | — | — |
| 2010-03-18 | $25.92 | $25.92 | 3,874,400 | — | — |
| 2010-03-17 | $25.81 | $25.81 | 4,141,600 | — | — |
| 2010-03-16 | $25.63 | $25.63 | 5,143,800 | — | — |
| 2010-03-15 | $25.42 | $25.43 | 4,662,600 | — | — |
| 2010-03-12 | $25.40 | $25.40 | 4,135,800 | — | — |
| 2010-03-11 | $25.50 | $25.51 | 5,664,800 | — | — |
| 2010-03-10 | $25.41 | $25.41 | 5,765,000 | — | — |
| 2010-03-09 | $25.15 | $25.15 | 5,581,600 | — | — |
| 2010-03-08 | $25.01 | $25.01 | 6,663,800 | — | — |
| 2010-03-05 | $25.33 | $25.34 | 5,232,600 | — | — |
| 2010-03-04 | $24.82 | $24.82 | 7,323,200 | — | — |
| 2010-03-03 | $24.92 | $24.92 | 9,116,000 | — | — |
| 2010-03-02 | $25.50 | $25.51 | 13,258,600 | — | — |
| 2010-03-01 | $25.24 | $25.24 | 14,395,800 | — | — |
| 2010-02-26 | $24.07 | $24.07 | 7,802,600 | — | — |
| 2010-02-25 | $24.08 | $24.08 | 8,585,600 | — | — |
| 2010-02-24 | $24.08 | $24.09 | 8,553,000 | — | — |
| 2010-02-23 | $23.61 | $23.61 | 6,853,000 | — | — |
| 2010-02-22 | $23.67 | $23.67 | 7,004,400 | — | — |
| 2010-02-19 | $23.75 | $23.76 | 7,719,200 | — | — |
| 2010-02-18 | $23.65 | $23.65 | 6,124,200 | — | — |
| 2010-02-17 | $23.59 | $23.60 | 5,900,200 | — | — |
| 2010-02-16 | $23.72 | $23.72 | 7,406,600 | — | — |
| 2010-02-12 | $23.58 | $23.58 | 10,075,200 | — | — |
| 2010-02-11 | $23.58 | $23.58 | 8,110,800 | — | — |
| 2010-02-10 | $23.17 | $23.17 | 8,277,000 | — | — |
| 2010-02-09 | $23.25 | $23.25 | 17,385,000 | — | — |
| 2010-02-08 | $21.87 | $21.87 | 7,368,200 | — | — |
| 2010-02-05 | $21.83 | $21.83 | 8,956,000 | — | — |
| 2010-02-04 | $21.56 | $21.56 | 8,287,200 | — | — |
| 2010-02-03 | $22.58 | $22.59 | 3,605,200 | — | — |
| 2010-02-02 | $22.58 | $22.59 | 5,989,600 | — | — |
| 2010-02-01 | $22.34 | $22.35 | 6,332,000 | — | — |
| 2010-01-29 | $21.83 | $21.83 | 8,996,200 | — | — |
| 2010-01-28 | $22.28 | $22.28 | 10,321,600 | — | — |
| 2010-01-27 | $23.05 | $23.05 | 6,530,800 | — | — |
| 2010-01-26 | $22.79 | $22.79 | 7,274,400 | — | — |
| 2010-01-25 | $22.64 | $22.64 | 7,615,200 | — | — |
| 2010-01-22 | $22.58 | $22.59 | 11,094,000 | — | — |
| 2010-01-21 | $23.40 | $23.40 | 8,963,000 | — | — |
| 2010-01-20 | $23.58 | $23.58 | 6,604,400 | — | — |
| 2010-01-19 | $24.16 | $24.16 | 5,786,600 | — | — |
| 2010-01-15 | $23.96 | $23.96 | 6,317,800 | — | — |
| 2010-01-14 | $24.06 | $24.06 | 5,474,800 | — | — |
| 2010-01-13 | $24.39 | $24.39 | 8,025,800 | — | — |
| 2010-01-12 | $23.60 | $23.60 | 10,575,800 | — | — |
| 2010-01-11 | $23.24 | $23.24 | 7,103,800 | — | — |
| 2010-01-08 | $23.43 | $23.43 | 8,536,200 | — | — |
| 2010-01-07 | $22.77 | $22.77 | 8,054,600 | — | — |
| 2010-01-06 | $23.67 | $23.67 | 6,270,400 | — | — |
| 2010-01-05 | $23.67 | $23.67 | 8,993,400 | — | — |
| 2010-01-04 | $23.40 | $23.40 | 5,765,200 | — | — |