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
- 1985-05-23 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 | $33.51 | $212.38 | 1,780,846 | — | — |
| 2010-12-30 | $33.52 | $212.49 | 2,531,110 | — | — |
| 2010-12-29 | $33.36 | $211.45 | 2,895,755 | — | — |
| 2010-12-28 | $33.58 | $212.84 | 3,057,271 | — | — |
| 2010-12-27 | $33.43 | $211.91 | 3,681,374 | — | — |
| 2010-12-23 | $32.77 | $207.70 | 3,182,443 | — | — |
| 2010-12-22 | $32.79 | $207.82 | 10,839,456 | — | — |
| 2010-12-21 | $32.42 | $205.51 | 4,701,746 | — | — |
| 2010-12-20 | $32.00 | $202.85 | 4,252,883 | — | — |
| 2010-12-17 | $31.64 | $200.54 | 9,196,519 | — | — |
| 2010-12-16 | $31.15 | $197.43 | 7,759,017 | — | — |
| 2010-12-15 | $31.00 | $196.50 | 28,954,370 | — | — |
| 2010-12-14 | $30.02 | $190.27 | 9,790,976 | — | — |
| 2010-12-13 | $29.62 | $187.73 | 3,724,965 | — | — |
| 2010-12-10 | $29.47 | $186.80 | 4,581,625 | — | — |
| 2010-12-09 | $29.46 | $186.75 | 3,384,146 | — | — |
| 2010-12-08 | $29.94 | $189.75 | 4,710,420 | — | — |
| 2010-12-07 | $30.74 | $194.83 | 8,881,502 | — | — |
| 2010-12-06 | $30.53 | $193.50 | 4,489,722 | — | — |
| 2010-12-03 | $30.58 | $193.85 | 3,603,746 | — | — |
| 2010-12-02 | $30.70 | $194.60 | 4,820,769 | — | — |
| 2010-12-01 | $29.97 | $189.98 | 4,484,012 | — | — |
| 2010-11-30 | $29.99 | $190.09 | 9,575,109 | — | — |
| 2010-11-29 | $29.94 | $189.75 | 2,973,713 | — | — |
| 2010-11-26 | $29.82 | $189.00 | 971,840 | — | — |
| 2010-11-24 | $29.99 | $190.09 | 2,269,237 | — | — |
| 2010-11-23 | $29.38 | $186.23 | 3,628,451 | — | — |
| 2010-11-22 | $29.76 | $188.65 | 2,062,264 | — | — |
| 2010-11-19 | $29.65 | $187.96 | 3,187,055 | — | — |
| 2010-11-18 | $29.72 | $188.36 | 2,769,925 | — | — |
| 2010-11-17 | $29.53 | $187.15 | 2,955,706 | — | — |
| 2010-11-16 | $29.23 | $185.30 | 5,632,630 | — | — |
| 2010-11-15 | $30.22 | $191.54 | 3,457,273 | — | — |
| 2010-11-12 | $30.76 | $194.94 | 3,038,825 | — | — |
| 2010-11-11 | $31.09 | $197.08 | 2,590,072 | — | — |
| 2010-11-10 | $31.56 | $200.02 | 4,154,612 | — | — |
| 2010-11-09 | $31.05 | $196.79 | 6,904,444 | — | — |
| 2010-11-08 | $32.81 | $207.99 | 2,743,133 | — | — |
| 2010-11-05 | $33.14 | $210.07 | 2,952,851 | — | — |
| 2010-11-04 | $33.06 | $209.55 | 3,990,132 | — | — |
| 2010-11-03 | $32.79 | $205.13 | 13,772,873 | — | — |
| 2010-11-02 | $33.42 | $209.12 | 2,026,249 | — | — |
| 2010-11-01 | $33.09 | $207.01 | 2,092,019 | — | — |
| 2010-10-29 | $32.80 | $205.19 | 1,588,037 | — | — |
| 2010-10-28 | $32.74 | $204.85 | 2,614,558 | — | — |
| 2010-10-27 | $32.85 | $205.53 | 3,711,240 | — | — |
| 2010-10-26 | $33.60 | $210.20 | 2,897,622 | — | — |
| 2010-10-25 | $33.79 | $211.40 | 5,181,791 | — | — |
| 2010-10-22 | $33.12 | $207.24 | 6,720,968 | — | — |
| 2010-10-21 | $33.86 | $211.86 | 4,680,115 | — | — |
| 2010-10-20 | $33.93 | $212.31 | 3,008,410 | — | — |
| 2010-10-19 | $33.39 | $208.89 | 2,891,254 | — | — |
| 2010-10-18 | $33.55 | $209.92 | 2,724,577 | — | — |
| 2010-10-15 | $33.05 | $206.78 | 2,689,002 | — | — |
| 2010-10-14 | $33.10 | $207.07 | 2,986,450 | — | — |
| 2010-10-13 | $33.44 | $209.23 | 2,124,191 | — | — |
| 2010-10-12 | $33.11 | $207.13 | 3,183,431 | — | — |
| 2010-10-11 | $32.91 | $205.87 | 2,422,078 | — | — |
| 2010-10-08 | $33.06 | $206.84 | 2,696,578 | — | — |
| 2010-10-07 | $33.06 | $206.84 | 1,696,190 | — | — |
| 2010-10-06 | $33.18 | $207.58 | 3,021,696 | — | — |
| 2010-10-05 | $33.00 | $206.44 | 6,858,986 | — | — |
| 2010-10-04 | $32.56 | $203.71 | 4,706,467 | — | — |
| 2010-10-01 | $32.65 | $204.28 | 2,983,595 | — | — |
| 2010-09-30 | $32.77 | $205.02 | 2,494,436 | — | — |
| 2010-09-29 | $32.73 | $204.79 | 2,191,937 | — | — |
| 2010-09-28 | $32.99 | $206.39 | 2,352,355 | — | — |
| 2010-09-27 | $32.91 | $205.87 | 2,091,800 | — | — |
| 2010-09-24 | $33.39 | $208.89 | 2,911,237 | — | — |
| 2010-09-23 | $32.35 | $202.40 | 3,328,916 | — | — |
| 2010-09-22 | $33.21 | $207.81 | 2,823,068 | — | — |
| 2010-09-21 | $33.55 | $209.92 | 3,525,788 | — | — |
| 2010-09-20 | $34.58 | $216.36 | 2,776,183 | — | — |
| 2010-09-17 | $33.80 | $211.46 | 3,191,117 | — | — |
| 2010-09-16 | $33.44 | $209.23 | 1,650,514 | — | — |
| 2010-09-15 | $33.76 | $211.23 | 2,218,070 | — | — |
| 2010-09-14 | $33.57 | $210.03 | 2,473,794 | — | — |
| 2010-09-13 | $33.64 | $210.49 | 1,869,894 | — | — |
| 2010-09-10 | $33.20 | $207.70 | 1,349,662 | — | — |
| 2010-09-09 | $33.05 | $206.78 | 2,091,910 | — | — |
| 2010-09-08 | $33.46 | $209.35 | 2,407,694 | — | — |
| 2010-09-07 | $33.22 | $207.87 | 2,895,536 | — | — |
| 2010-09-03 | $33.97 | $212.54 | 2,932,758 | — | — |
| 2010-09-02 | $33.46 | $209.35 | 3,640,309 | — | — |
| 2010-09-01 | $33.21 | $207.81 | 5,177,729 | — | — |
| 2010-08-31 | $32.08 | $200.69 | 4,061,282 | — | — |
| 2010-08-30 | $32.19 | $201.43 | 3,956,423 | — | — |
| 2010-08-27 | $31.98 | $200.06 | 3,905,696 | — | — |
| 2010-08-26 | $31.25 | $195.50 | 3,080,219 | — | — |
| 2010-08-25 | $31.37 | $196.24 | 3,232,073 | — | — |
| 2010-08-24 | $30.80 | $192.71 | 3,405,776 | — | — |
| 2010-08-23 | $31.05 | $194.25 | 1,846,836 | — | — |
| 2010-08-20 | $31.14 | $194.82 | 2,281,315 | — | — |
| 2010-08-19 | $31.12 | $194.70 | 3,903,500 | — | — |
| 2010-08-18 | $31.74 | $198.58 | 3,312,007 | — | — |
| 2010-08-17 | $32.06 | $200.57 | 3,200,011 | — | — |
| 2010-08-16 | $31.46 | $196.81 | 2,323,807 | — | — |
| 2010-08-13 | $31.43 | $196.64 | 2,665,724 | — | — |
| 2010-08-12 | $31.33 | $196.01 | 2,901,136 | — | — |
| 2010-08-11 | $31.68 | $198.24 | 7,009,852 | — | — |
| 2010-08-10 | $32.08 | $200.69 | 3,520,517 | — | — |
| 2010-08-09 | $32.44 | $202.97 | 2,479,394 | — | — |
| 2010-08-06 | $32.15 | $201.14 | 3,485,821 | — | — |
| 2010-08-05 | $32.11 | $200.91 | 4,618,847 | — | — |
| 2010-08-04 | $33.21 | $205.10 | 3,557,410 | — | — |
| 2010-08-03 | $32.90 | $203.19 | 3,238,551 | — | — |
| 2010-08-02 | $33.51 | $206.96 | 3,761,858 | — | — |
| 2010-07-30 | $32.30 | $199.53 | 3,278,299 | — | — |
| 2010-07-29 | $32.15 | $198.58 | 3,614,945 | — | — |
| 2010-07-28 | $32.15 | $198.58 | 4,389,694 | — | — |
| 2010-07-27 | $32.40 | $200.15 | 3,476,158 | — | — |
| 2010-07-26 | $32.73 | $202.18 | 3,385,244 | — | — |
| 2010-07-23 | $31.99 | $197.62 | 3,798,311 | — | — |
| 2010-07-22 | $31.84 | $196.66 | 4,305,148 | — | — |
| 2010-07-21 | $30.73 | $189.80 | 4,141,876 | — | — |
| 2010-07-20 | $31.59 | $195.15 | 3,329,136 | — | — |
| 2010-07-19 | $31.06 | $191.83 | 3,305,968 | — | — |
| 2010-07-16 | $30.47 | $188.23 | 4,343,249 | — | — |
| 2010-07-15 | $31.13 | $192.28 | 2,888,289 | — | — |
| 2010-07-14 | $31.24 | $192.95 | 3,354,939 | — | — |
| 2010-07-13 | $31.27 | $193.12 | 3,434,105 | — | — |
| 2010-07-12 | $30.56 | $188.73 | 3,009,508 | — | — |
| 2010-07-09 | $30.52 | $188.51 | 3,265,013 | — | — |
| 2010-07-08 | $29.90 | $184.68 | 4,193,152 | — | — |
| 2010-07-07 | $29.91 | $184.74 | 5,880,339 | — | — |
| 2010-07-06 | $28.62 | $176.75 | 5,485,828 | — | — |
| 2010-07-02 | $28.92 | $178.61 | 4,683,190 | — | — |
| 2010-07-01 | $29.26 | $180.75 | 5,658,543 | — | — |
| 2010-06-30 | $29.37 | $181.42 | 7,251,302 | — | — |
| 2010-06-29 | $29.37 | $181.42 | 11,081,345 | — | — |
| 2010-06-28 | $29.59 | $182.77 | 3,532,156 | — | — |
| 2010-06-25 | $29.83 | $184.23 | 7,019,514 | — | — |
| 2010-06-24 | $29.18 | $180.24 | 6,553,962 | — | — |
| 2010-06-23 | $29.52 | $182.32 | 5,226,809 | — | — |
| 2010-06-22 | $29.19 | $180.29 | 6,586,573 | — | — |
| 2010-06-21 | $29.60 | $182.83 | 4,772,677 | — | — |
| 2010-06-18 | $29.80 | $184.06 | 11,255,818 | — | — |
| 2010-06-17 | $31.28 | $193.23 | 2,482,139 | — | — |
| 2010-06-16 | $31.14 | $192.33 | 3,038,495 | — | — |
| 2010-06-15 | $31.28 | $193.23 | 3,884,395 | — | — |
| 2010-06-14 | $30.46 | $188.11 | 4,017,472 | — | — |
| 2010-06-11 | $29.92 | $184.80 | 2,137,367 | — | — |
| 2010-06-10 | $29.56 | $182.60 | 3,459,469 | — | — |
| 2010-06-09 | $28.17 | $173.99 | 3,127,873 | — | — |
| 2010-06-08 | $28.29 | $174.73 | 5,078,030 | — | — |
| 2010-06-07 | $27.46 | $169.61 | 3,470,229 | — | — |
| 2010-06-04 | $27.49 | $169.78 | 5,803,150 | — | — |
| 2010-06-03 | $28.96 | $178.89 | 3,200,341 | — | — |
| 2010-06-02 | $29.43 | $181.76 | 4,084,231 | — | — |
| 2010-06-01 | $28.55 | $176.36 | 3,521,066 | — | — |
| 2010-05-28 | $29.02 | $179.23 | 2,865,011 | — | — |
| 2010-05-27 | $29.57 | $182.66 | 4,878,085 | — | — |
| 2010-05-26 | $27.99 | $172.87 | 4,507,839 | — | — |
| 2010-05-25 | $28.08 | $173.43 | 5,310,257 | — | — |
| 2010-05-24 | $27.81 | $171.80 | 3,617,800 | — | — |
| 2010-05-21 | $28.27 | $174.61 | 6,138,149 | — | — |
| 2010-05-20 | $27.33 | $168.82 | 6,601,945 | — | — |
| 2010-05-19 | $28.82 | $177.99 | 4,075,337 | — | — |
| 2010-05-18 | $29.01 | $179.17 | 5,291,042 | — | — |
| 2010-05-17 | $29.72 | $183.56 | 3,390,185 | — | — |
| 2010-05-14 | $29.68 | $183.33 | 4,498,616 | — | — |
| 2010-05-13 | $30.48 | $188.28 | 3,230,645 | — | — |
| 2010-05-12 | $30.95 | $191.15 | 3,810,719 | — | — |
| 2010-05-11 | $30.75 | $189.91 | 4,308,772 | — | — |
| 2010-05-10 | $30.71 | $189.69 | 6,652,123 | — | — |
| 2010-05-07 | $28.25 | $174.50 | 7,508,673 | — | — |
| 2010-05-06 | $28.15 | $173.88 | 8,261,791 | — | — |
| 2010-05-05 | $28.96 | $178.89 | 3,211,101 | — | — |
| 2010-05-04 | $29.34 | $181.20 | 4,706,248 | — | — |
| 2010-05-03 | $30.24 | $186.76 | 3,342,202 | — | — |
| 2010-04-30 | $29.25 | $180.69 | 3,976,846 | — | — |
| 2010-04-29 | $29.95 | $185.02 | 3,206,819 | — | — |
| 2010-04-28 | $29.39 | $178.92 | 3,471,547 | — | — |
| 2010-04-27 | $29.30 | $178.36 | 4,889,833 | — | — |
| 2010-04-26 | $30.66 | $186.62 | 4,231,363 | — | — |
| 2010-04-23 | $30.14 | $183.46 | 2,471,598 | — | — |
| 2010-04-22 | $29.85 | $181.74 | 3,441,352 | — | — |
| 2010-04-21 | $29.34 | $178.64 | 4,213,795 | — | — |
| 2010-04-20 | $29.04 | $176.81 | 3,811,158 | — | — |
| 2010-04-19 | $28.64 | $174.37 | 4,590,518 | — | — |
| 2010-04-16 | $28.39 | $172.82 | 7,720,807 | — | — |
| 2010-04-15 | $28.84 | $175.59 | 3,838,059 | — | — |
| 2010-04-14 | $29.69 | $180.75 | 3,961,584 | — | — |
| 2010-04-13 | $30.13 | $183.41 | 3,743,082 | — | — |
| 2010-04-12 | $29.96 | $182.41 | 2,647,937 | — | — |
| 2010-04-09 | $30.29 | $184.41 | 3,208,246 | — | — |
| 2010-04-08 | $29.84 | $181.63 | 4,093,783 | — | — |
| 2010-04-07 | $29.70 | $180.80 | 3,805,119 | — | — |
| 2010-04-06 | $30.61 | $186.35 | 3,565,206 | — | — |
| 2010-04-05 | $30.31 | $184.52 | 3,509,318 | — | — |
| 2010-04-01 | $30.02 | $182.74 | 3,799,300 | — | — |
| 2010-03-31 | $30.05 | $182.96 | 3,746,815 | — | — |
| 2010-03-30 | $30.18 | $183.74 | 3,777,779 | — | — |
| 2010-03-29 | $30.17 | $183.68 | 3,400,945 | — | — |
| 2010-03-26 | $30.39 | $185.02 | 4,149,781 | — | — |
| 2010-03-25 | $30.57 | $186.12 | 4,806,495 | — | — |
| 2010-03-24 | $30.86 | $187.84 | 5,757,912 | — | — |
| 2010-03-23 | $30.81 | $187.57 | 5,621,870 | — | — |
| 2010-03-22 | $30.95 | $188.40 | 4,615,004 | — | — |
| 2010-03-19 | $30.15 | $183.57 | 5,665,021 | — | — |
| 2010-03-18 | $30.51 | $185.74 | 4,014,068 | — | — |
| 2010-03-17 | $30.78 | $187.40 | 5,511,082 | — | — |
| 2010-03-16 | $30.06 | $183.02 | 4,406,823 | — | — |
| 2010-03-15 | $29.26 | $178.14 | 4,544,402 | — | — |
| 2010-03-12 | $29.26 | $178.14 | 3,654,364 | — | — |
| 2010-03-11 | $28.84 | $175.59 | 3,984,203 | — | — |
| 2010-03-10 | $28.32 | $172.43 | 3,277,969 | — | — |
| 2010-03-09 | $27.84 | $169.49 | 2,929,135 | — | — |
| 2010-03-08 | $27.81 | $169.32 | 2,787,602 | — | — |
| 2010-03-05 | $27.69 | $168.55 | 3,752,195 | — | — |
| 2010-03-04 | $26.95 | $164.06 | 2,750,929 | — | — |
| 2010-03-03 | $26.63 | $162.12 | 2,778,928 | — | — |
| 2010-03-02 | $26.64 | $162.17 | 5,368,451 | — | — |
| 2010-03-01 | $26.45 | $161.01 | 3,511,953 | — | — |
| 2010-02-26 | $26.21 | $159.57 | 5,626,042 | — | — |
| 2010-02-25 | $26.42 | $160.84 | 4,774,214 | — | — |
| 2010-02-24 | $26.76 | $162.89 | 3,585,080 | — | — |
| 2010-02-23 | $26.41 | $160.79 | 4,647,395 | — | — |
| 2010-02-22 | $26.93 | $163.95 | 3,809,291 | — | — |
| 2010-02-19 | $27.21 | $165.67 | 3,493,616 | — | — |
| 2010-02-18 | $27.10 | $165.00 | 3,599,464 | — | — |
| 2010-02-17 | $26.68 | $162.45 | 3,515,686 | — | — |
| 2010-02-16 | $26.36 | $160.45 | 4,711,518 | — | — |
| 2010-02-12 | $25.08 | $152.69 | 5,211,218 | — | — |
| 2010-02-11 | $25.54 | $155.46 | 3,974,321 | — | — |
| 2010-02-10 | $25.12 | $152.91 | 4,662,328 | — | — |
| 2010-02-09 | $24.64 | $150.03 | 4,926,287 | — | — |
| 2010-02-08 | $24.85 | $148.67 | 4,526,176 | — | — |
| 2010-02-05 | $25.53 | $152.76 | 7,692,698 | — | — |
| 2010-02-04 | $25.29 | $151.34 | 8,205,903 | — | — |
| 2010-02-03 | $26.62 | $159.30 | 2,955,267 | — | — |
| 2010-02-02 | $26.96 | $161.32 | 4,240,696 | — | — |
| 2010-02-01 | $26.35 | $157.66 | 3,151,040 | — | — |
| 2010-01-29 | $25.82 | $154.50 | 5,562,578 | — | — |
| 2010-01-28 | $26.02 | $155.70 | 4,295,156 | — | — |
| 2010-01-27 | $26.16 | $156.52 | 5,059,255 | — | — |
| 2010-01-26 | $25.94 | $155.21 | 4,624,886 | — | — |
| 2010-01-25 | $26.74 | $160.01 | 3,107,560 | — | — |
| 2010-01-22 | $26.73 | $159.95 | 4,995,571 | — | — |
| 2010-01-21 | $27.15 | $162.46 | 4,652,775 | — | — |
| 2010-01-20 | $27.98 | $167.42 | 3,440,583 | — | — |
| 2010-01-19 | $28.50 | $170.53 | 4,474,899 | — | — |
| 2010-01-15 | $27.64 | $165.40 | 3,852,662 | — | — |
| 2010-01-14 | $27.67 | $165.57 | 2,974,262 | — | — |
| 2010-01-13 | $27.75 | $166.06 | 4,628,729 | — | — |
| 2010-01-12 | $27.54 | $164.80 | 3,143,464 | — | — |
| 2010-01-11 | $28.01 | $167.64 | 2,572,614 | — | — |
| 2010-01-08 | $27.70 | $165.78 | 3,059,797 | — | — |
| 2010-01-07 | $27.52 | $164.69 | 3,924,801 | — | — |
| 2010-01-06 | $27.15 | $162.46 | 2,963,722 | — | — |
| 2010-01-05 | $27.31 | $163.44 | 4,180,635 | — | — |
| 2010-01-04 | $27.39 | $163.88 | 4,278,686 | — | — |