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
- 1983-11-22 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 | $40.81 | $51.00 | 936,400 | — | — |
| 2010-12-30 | $40.83 | $51.02 | 586,500 | — | — |
| 2010-12-29 | $40.51 | $50.62 | 441,100 | — | — |
| 2010-12-28 | $40.48 | $50.59 | 543,700 | — | — |
| 2010-12-27 | $40.62 | $50.76 | 465,900 | — | — |
| 2010-12-23 | $40.74 | $50.91 | 1,105,800 | — | — |
| 2010-12-22 | $40.79 | $50.97 | 1,884,200 | — | — |
| 2010-12-21 | $40.33 | $50.40 | 916,700 | — | — |
| 2010-12-20 | $39.44 | $49.29 | 1,215,700 | — | — |
| 2010-12-17 | $39.60 | $49.49 | 4,044,200 | — | — |
| 2010-12-16 | $40.07 | $50.08 | 1,349,200 | — | — |
| 2010-12-15 | $39.29 | $49.10 | 1,937,400 | — | — |
| 2010-12-14 | $39.82 | $49.76 | 1,310,900 | — | — |
| 2010-12-13 | $39.96 | $49.94 | 1,710,300 | — | — |
| 2010-12-10 | $40.45 | $50.55 | 1,190,100 | — | — |
| 2010-12-09 | $40.40 | $50.49 | 1,092,200 | — | — |
| 2010-12-08 | $40.00 | $49.99 | 1,413,400 | — | — |
| 2010-12-07 | $40.27 | $50.33 | 2,515,600 | — | — |
| 2010-12-06 | $39.05 | $48.80 | 1,207,700 | — | — |
| 2010-12-03 | $39.14 | $48.91 | 1,282,900 | — | — |
| 2010-12-02 | $38.53 | $48.15 | 1,621,800 | — | — |
| 2010-12-01 | $37.58 | $46.96 | 1,331,600 | — | — |
| 2010-11-30 | $36.50 | $45.61 | 1,825,000 | — | — |
| 2010-11-29 | $36.78 | $45.96 | 1,099,900 | — | — |
| 2010-11-26 | $37.00 | $46.24 | 332,800 | — | — |
| 2010-11-24 | $37.28 | $46.59 | 883,500 | — | — |
| 2010-11-23 | $36.76 | $45.94 | 1,372,200 | — | — |
| 2010-11-22 | $37.13 | $46.40 | 1,693,800 | — | — |
| 2010-11-19 | $37.36 | $46.69 | 956,100 | — | — |
| 2010-11-18 | $36.78 | $45.96 | 891,600 | — | — |
| 2010-11-17 | $36.29 | $45.35 | 961,100 | — | — |
| 2010-11-16 | $35.99 | $44.98 | 1,723,400 | — | — |
| 2010-11-15 | $36.57 | $45.70 | 771,000 | — | — |
| 2010-11-12 | $36.70 | $45.86 | 574,000 | — | — |
| 2010-11-11 | $37.05 | $46.30 | 1,033,200 | — | — |
| 2010-11-10 | $36.91 | $46.13 | 1,029,500 | — | — |
| 2010-11-09 | $36.36 | $45.29 | 915,400 | — | — |
| 2010-11-08 | $37.16 | $46.29 | 1,115,800 | — | — |
| 2010-11-05 | $37.24 | $46.38 | 1,063,800 | — | — |
| 2010-11-04 | $37.26 | $46.41 | 1,585,900 | — | — |
| 2010-11-03 | $36.40 | $45.34 | 731,700 | — | — |
| 2010-11-02 | $36.40 | $45.34 | 484,600 | — | — |
| 2010-11-01 | $36.12 | $44.99 | 904,300 | — | — |
| 2010-10-29 | $35.95 | $44.78 | 1,029,000 | — | — |
| 2010-10-28 | $35.97 | $44.80 | 1,166,300 | — | — |
| 2010-10-27 | $36.32 | $45.24 | 1,146,600 | — | — |
| 2010-10-26 | $36.77 | $45.80 | 800,100 | — | — |
| 2010-10-25 | $36.52 | $45.49 | 938,100 | — | — |
| 2010-10-22 | $36.14 | $45.01 | 947,900 | — | — |
| 2010-10-21 | $36.32 | $45.24 | 1,247,700 | — | — |
| 2010-10-20 | $36.45 | $45.40 | 1,486,800 | — | — |
| 2010-10-19 | $35.81 | $44.60 | 2,088,100 | — | — |
| 2010-10-18 | $36.05 | $44.90 | 1,421,400 | — | — |
| 2010-10-15 | $36.05 | $44.90 | 3,430,400 | — | — |
| 2010-10-14 | $35.51 | $44.23 | 2,202,000 | — | — |
| 2010-10-13 | $35.94 | $44.77 | 2,823,600 | — | — |
| 2010-10-12 | $35.62 | $44.37 | 2,048,500 | — | — |
| 2010-10-11 | $35.78 | $44.57 | 1,498,600 | — | — |
| 2010-10-08 | $35.49 | $44.21 | 1,552,500 | — | — |
| 2010-10-07 | $35.42 | $44.12 | 2,693,100 | — | — |
| 2010-10-06 | $35.58 | $44.32 | 2,939,900 | — | — |
| 2010-10-05 | $34.99 | $43.58 | 1,639,800 | — | — |
| 2010-10-04 | $34.07 | $42.44 | 1,146,800 | — | — |
| 2010-10-01 | $34.54 | $43.02 | 2,474,600 | — | — |
| 2010-09-30 | $34.70 | $43.22 | 2,791,400 | — | — |
| 2010-09-29 | $35.30 | $43.97 | 1,684,400 | — | — |
| 2010-09-28 | $35.39 | $44.08 | 2,634,300 | — | — |
| 2010-09-27 | $35.12 | $43.74 | 2,790,200 | — | — |
| 2010-09-24 | $36.13 | $45.00 | 2,311,400 | — | — |
| 2010-09-23 | $34.66 | $43.17 | 2,087,000 | — | — |
| 2010-09-22 | $35.38 | $44.07 | 2,683,600 | — | — |
| 2010-09-21 | $35.57 | $44.30 | 1,772,900 | — | — |
| 2010-09-20 | $35.33 | $44.01 | 1,936,800 | — | — |
| 2010-09-17 | $35.26 | $43.92 | 1,987,500 | — | — |
| 2010-09-16 | $35.00 | $43.59 | 2,505,300 | — | — |
| 2010-09-15 | $35.19 | $43.83 | 1,929,400 | — | — |
| 2010-09-14 | $34.77 | $43.31 | 2,092,500 | — | — |
| 2010-09-13 | $34.74 | $43.27 | 2,381,700 | — | — |
| 2010-09-10 | $34.02 | $42.37 | 1,494,800 | — | — |
| 2010-09-09 | $34.03 | $42.39 | 2,108,900 | — | — |
| 2010-09-08 | $34.38 | $42.82 | 2,549,600 | — | — |
| 2010-09-07 | $34.22 | $42.62 | 1,339,600 | — | — |
| 2010-09-03 | $34.51 | $42.98 | 1,957,800 | — | — |
| 2010-09-02 | $34.61 | $43.11 | 1,970,700 | — | — |
| 2010-09-01 | $34.25 | $42.66 | 1,755,000 | — | — |
| 2010-08-31 | $32.75 | $40.79 | 1,583,300 | — | — |
| 2010-08-30 | $32.79 | $40.84 | 682,300 | — | — |
| 2010-08-27 | $33.62 | $41.88 | 1,843,600 | — | — |
| 2010-08-26 | $32.64 | $40.66 | 1,430,100 | — | — |
| 2010-08-25 | $32.66 | $40.68 | 1,357,800 | — | — |
| 2010-08-24 | $32.68 | $40.71 | 1,300,600 | — | — |
| 2010-08-23 | $33.53 | $41.76 | 1,182,700 | — | — |
| 2010-08-20 | $33.73 | $42.01 | 1,400,900 | — | — |
| 2010-08-19 | $33.66 | $41.93 | 1,451,600 | — | — |
| 2010-08-18 | $34.12 | $42.50 | 1,121,300 | — | — |
| 2010-08-17 | $33.97 | $42.31 | 2,130,400 | — | — |
| 2010-08-16 | $33.06 | $41.18 | 2,039,700 | — | — |
| 2010-08-13 | $33.08 | $41.20 | 1,598,200 | — | — |
| 2010-08-12 | $33.68 | $41.95 | 2,341,500 | — | — |
| 2010-08-11 | $33.62 | $41.88 | 2,132,500 | — | — |
| 2010-08-10 | $35.03 | $43.63 | 1,480,300 | — | — |
| 2010-08-09 | $35.64 | $44.39 | 962,800 | — | — |
| 2010-08-06 | $35.22 | $43.87 | 2,020,800 | — | — |
| 2010-08-05 | $35.82 | $44.62 | 1,862,100 | — | — |
| 2010-08-04 | $36.41 | $45.35 | 1,542,600 | — | — |
| 2010-08-03 | $35.53 | $44.25 | 1,135,700 | — | — |
| 2010-08-02 | $36.09 | $44.95 | 1,035,100 | — | — |
| 2010-07-30 | $35.49 | $44.21 | 974,400 | — | — |
| 2010-07-29 | $35.57 | $44.30 | 1,078,800 | — | — |
| 2010-07-28 | $35.50 | $44.22 | 1,100,400 | — | — |
| 2010-07-27 | $35.73 | $44.35 | 1,390,300 | — | — |
| 2010-07-26 | $36.12 | $44.84 | 1,086,300 | — | — |
| 2010-07-23 | $35.50 | $44.07 | 1,517,600 | — | — |
| 2010-07-22 | $35.20 | $43.70 | 1,307,600 | — | — |
| 2010-07-21 | $34.50 | $42.83 | 1,347,200 | — | — |
| 2010-07-20 | $35.40 | $43.94 | 2,239,700 | — | — |
| 2010-07-19 | $35.20 | $43.70 | 1,301,100 | — | — |
| 2010-07-16 | $35.10 | $43.57 | 4,342,600 | — | — |
| 2010-07-15 | $34.78 | $43.18 | 1,140,900 | — | — |
| 2010-07-14 | $35.01 | $43.46 | 1,380,900 | — | — |
| 2010-07-13 | $35.17 | $43.66 | 1,512,700 | — | — |
| 2010-07-12 | $34.37 | $42.67 | 1,382,700 | — | — |
| 2010-07-09 | $34.31 | $42.59 | 954,500 | — | — |
| 2010-07-08 | $34.03 | $42.24 | 1,198,000 | — | — |
| 2010-07-07 | $33.50 | $41.59 | 2,252,900 | — | — |
| 2010-07-06 | $32.28 | $40.07 | 1,868,800 | — | — |
| 2010-07-02 | $32.71 | $40.61 | 1,543,100 | — | — |
| 2010-07-01 | $33.04 | $41.02 | 1,928,300 | — | — |
| 2010-06-30 | $32.67 | $40.56 | 1,206,200 | — | — |
| 2010-06-29 | $33.08 | $41.06 | 2,159,000 | — | — |
| 2010-06-28 | $33.70 | $41.83 | 1,418,800 | — | — |
| 2010-06-25 | $33.55 | $41.65 | 1,093,500 | — | — |
| 2010-06-24 | $33.42 | $41.49 | 1,726,900 | — | — |
| 2010-06-23 | $33.45 | $41.52 | 2,116,500 | — | — |
| 2010-06-22 | $33.07 | $41.05 | 3,381,200 | — | — |
| 2010-06-21 | $34.56 | $42.90 | 1,348,600 | — | — |
| 2010-06-18 | $35.00 | $43.45 | 1,499,000 | — | — |
| 2010-06-17 | $35.12 | $43.60 | 1,318,100 | — | — |
| 2010-06-16 | $35.22 | $43.72 | 1,643,500 | — | — |
| 2010-06-15 | $35.82 | $44.47 | 1,744,500 | — | — |
| 2010-06-14 | $34.90 | $43.32 | 3,155,500 | — | — |
| 2010-06-11 | $33.74 | $41.88 | 1,094,900 | — | — |
| 2010-06-10 | $33.66 | $41.78 | 1,829,500 | — | — |
| 2010-06-09 | $32.20 | $39.97 | 1,755,500 | — | — |
| 2010-06-08 | $32.48 | $40.32 | 3,608,300 | — | — |
| 2010-06-07 | $32.48 | $40.32 | 3,502,800 | — | — |
| 2010-06-04 | $33.28 | $41.31 | 2,459,900 | — | — |
| 2010-06-03 | $34.50 | $42.83 | 2,361,500 | — | — |
| 2010-06-02 | $34.35 | $42.64 | 1,676,000 | — | — |
| 2010-06-01 | $33.49 | $41.57 | 1,987,600 | — | — |
| 2010-05-28 | $34.53 | $42.86 | 2,300,500 | — | — |
| 2010-05-27 | $34.77 | $43.16 | 1,640,600 | — | — |
| 2010-05-26 | $33.81 | $41.97 | 2,823,100 | — | — |
| 2010-05-25 | $33.53 | $41.62 | 2,432,700 | — | — |
| 2010-05-24 | $33.70 | $41.83 | 1,850,500 | — | — |
| 2010-05-21 | $33.68 | $41.81 | 3,758,100 | — | — |
| 2010-05-20 | $33.19 | $41.20 | 2,481,800 | — | — |
| 2010-05-19 | $35.28 | $43.80 | 2,435,600 | — | — |
| 2010-05-18 | $35.45 | $44.01 | 2,439,800 | — | — |
| 2010-05-17 | $35.81 | $44.45 | 2,380,100 | — | — |
| 2010-05-14 | $35.07 | $43.54 | 4,833,600 | — | — |
| 2010-05-13 | $35.32 | $43.85 | 6,074,300 | — | — |
| 2010-05-12 | $35.60 | $44.19 | 8,547,100 | — | — |
| 2010-05-11 | $36.17 | $44.75 | 2,535,900 | — | — |
| 2010-05-10 | $35.11 | $43.44 | 1,579,700 | — | — |
| 2010-05-07 | $34.04 | $42.12 | 1,603,300 | — | — |
| 2010-05-06 | $34.88 | $43.16 | 2,293,300 | — | — |
| 2010-05-05 | $36.15 | $44.73 | 1,556,100 | — | — |
| 2010-05-04 | $36.20 | $44.79 | 1,343,300 | — | — |
| 2010-05-03 | $37.70 | $46.64 | 819,700 | — | — |
| 2010-04-30 | $36.80 | $45.53 | 1,143,800 | — | — |
| 2010-04-29 | $37.66 | $46.60 | 1,337,200 | — | — |
| 2010-04-28 | $36.85 | $45.59 | 1,162,900 | — | — |
| 2010-04-27 | $36.68 | $45.38 | 1,120,700 | — | — |
| 2010-04-26 | $37.39 | $46.26 | 912,600 | — | — |
| 2010-04-23 | $37.46 | $46.35 | 1,237,600 | — | — |
| 2010-04-22 | $36.95 | $45.72 | 1,125,800 | — | — |
| 2010-04-21 | $36.67 | $45.37 | 1,301,900 | — | — |
| 2010-04-20 | $36.59 | $45.27 | 1,130,800 | — | — |
| 2010-04-19 | $37.04 | $45.83 | 1,784,200 | — | — |
| 2010-04-16 | $36.95 | $45.72 | 1,862,700 | — | — |
| 2010-04-15 | $37.69 | $46.63 | 5,231,700 | — | — |
| 2010-04-14 | $37.05 | $45.84 | 1,866,400 | — | — |
| 2010-04-13 | $36.23 | $44.83 | 1,062,100 | — | — |
| 2010-04-12 | $36.04 | $44.59 | 911,900 | — | — |
| 2010-04-09 | $36.10 | $44.67 | 887,900 | — | — |
| 2010-04-08 | $35.98 | $44.52 | 1,810,100 | — | — |
| 2010-04-07 | $35.07 | $43.39 | 2,158,900 | — | — |
| 2010-04-06 | $35.88 | $44.39 | 1,279,400 | — | — |
| 2010-04-05 | $35.67 | $44.13 | 1,222,000 | — | — |
| 2010-04-01 | $35.61 | $44.06 | 1,237,100 | — | — |
| 2010-03-31 | $35.88 | $44.39 | 1,448,200 | — | — |
| 2010-03-30 | $35.69 | $44.16 | 2,066,300 | — | — |
| 2010-03-29 | $35.64 | $44.10 | 1,760,600 | — | — |
| 2010-03-26 | $35.64 | $44.10 | 1,544,900 | — | — |
| 2010-03-25 | $35.76 | $44.24 | 1,408,600 | — | — |
| 2010-03-24 | $36.38 | $45.01 | 1,623,300 | — | — |
| 2010-03-23 | $36.54 | $45.21 | 1,295,800 | — | — |
| 2010-03-22 | $36.26 | $44.86 | 1,478,000 | — | — |
| 2010-03-19 | $35.91 | $44.43 | 2,153,900 | — | — |
| 2010-03-18 | $36.35 | $44.97 | 1,304,700 | — | — |
| 2010-03-17 | $36.02 | $44.57 | 1,388,700 | — | — |
| 2010-03-16 | $36.54 | $45.21 | 1,193,900 | — | — |
| 2010-03-15 | $35.69 | $44.16 | 824,100 | — | — |
| 2010-03-12 | $35.41 | $43.81 | 1,407,800 | — | — |
| 2010-03-11 | $35.62 | $44.07 | 1,779,900 | — | — |
| 2010-03-10 | $35.78 | $44.27 | 1,904,300 | — | — |
| 2010-03-09 | $36.15 | $44.73 | 2,095,400 | — | — |
| 2010-03-08 | $35.27 | $43.64 | 1,399,900 | — | — |
| 2010-03-05 | $34.98 | $43.28 | 1,023,300 | — | — |
| 2010-03-04 | $34.30 | $42.44 | 1,761,000 | — | — |
| 2010-03-03 | $34.60 | $42.81 | 2,381,000 | — | — |
| 2010-03-02 | $35.10 | $43.43 | 1,786,200 | — | — |
| 2010-03-01 | $34.93 | $43.22 | 2,163,700 | — | — |
| 2010-02-26 | $35.48 | $43.90 | 1,858,700 | — | — |
| 2010-02-25 | $34.72 | $42.96 | 2,026,400 | — | — |
| 2010-02-24 | $34.21 | $42.33 | 1,579,100 | — | — |
| 2010-02-23 | $33.45 | $41.39 | 2,247,400 | — | — |
| 2010-02-22 | $33.40 | $41.32 | 1,626,800 | — | — |
| 2010-02-19 | $32.95 | $40.77 | 1,413,000 | — | — |
| 2010-02-18 | $32.35 | $40.03 | 1,103,100 | — | — |
| 2010-02-17 | $32.66 | $40.41 | 1,508,300 | — | — |
| 2010-02-16 | $32.09 | $39.70 | 708,400 | — | — |
| 2010-02-12 | $31.68 | $39.20 | 1,325,700 | — | — |
| 2010-02-11 | $31.57 | $39.06 | 2,739,500 | — | — |
| 2010-02-10 | $31.45 | $38.91 | 2,193,800 | — | — |
| 2010-02-09 | $30.68 | $37.81 | 1,107,300 | — | — |
| 2010-02-08 | $30.43 | $37.50 | 880,400 | — | — |
| 2010-02-05 | $30.49 | $37.58 | 2,318,200 | — | — |
| 2010-02-04 | $30.29 | $37.33 | 1,618,100 | — | — |
| 2010-02-03 | $31.17 | $38.41 | 1,101,000 | — | — |
| 2010-02-02 | $30.66 | $37.79 | 1,413,600 | — | — |
| 2010-02-01 | $30.87 | $38.04 | 1,397,100 | — | — |
| 2010-01-29 | $30.66 | $37.79 | 2,246,000 | — | — |
| 2010-01-28 | $30.96 | $38.16 | 4,540,300 | — | — |
| 2010-01-27 | $32.83 | $40.46 | 1,073,100 | — | — |
| 2010-01-26 | $32.39 | $39.92 | 688,400 | — | — |
| 2010-01-25 | $32.40 | $39.93 | 687,700 | — | — |
| 2010-01-22 | $32.23 | $39.72 | 1,032,600 | — | — |
| 2010-01-21 | $32.92 | $40.57 | 1,668,800 | — | — |
| 2010-01-20 | $33.82 | $41.68 | 1,200,400 | — | — |
| 2010-01-19 | $33.90 | $41.78 | 1,381,200 | — | — |
| 2010-01-15 | $34.02 | $41.93 | 1,241,200 | — | — |
| 2010-01-14 | $34.70 | $42.77 | 1,723,400 | — | — |
| 2010-01-13 | $33.86 | $41.73 | 1,371,400 | — | — |
| 2010-01-12 | $33.71 | $41.55 | 1,326,500 | — | — |
| 2010-01-11 | $34.54 | $42.57 | 1,897,100 | — | — |
| 2010-01-08 | $34.04 | $41.95 | 2,068,200 | — | — |
| 2010-01-07 | $33.08 | $40.77 | 1,272,400 | — | — |
| 2010-01-06 | $32.95 | $40.61 | 1,147,200 | — | — |
| 2010-01-05 | $33.15 | $40.85 | 2,186,900 | — | — |
| 2010-01-04 | $33.06 | $40.74 | 1,876,000 | — | — |