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
- 1980-03-17 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 | $38.23 | $84.89 | 1,948,500 | — | — |
| 2010-12-30 | $38.23 | $84.91 | 1,170,300 | — | — |
| 2010-12-29 | $38.33 | $85.12 | 2,211,300 | — | — |
| 2010-12-28 | $38.08 | $84.57 | 1,619,700 | — | — |
| 2010-12-27 | $38.02 | $84.44 | 1,597,200 | — | — |
| 2010-12-23 | $38.07 | $84.55 | 1,351,500 | — | — |
| 2010-12-22 | $38.12 | $84.66 | 2,552,700 | — | — |
| 2010-12-21 | $38.09 | $84.58 | 2,718,300 | — | — |
| 2010-12-20 | $37.82 | $83.99 | 4,329,000 | — | — |
| 2010-12-17 | $37.67 | $83.65 | 7,587,600 | — | — |
| 2010-12-16 | $38.26 | $84.97 | 3,916,500 | — | — |
| 2010-12-15 | $38.10 | $84.61 | 4,057,650 | — | — |
| 2010-12-14 | $38.15 | $84.27 | 3,286,800 | — | — |
| 2010-12-13 | $37.58 | $83.02 | 4,993,800 | — | — |
| 2010-12-10 | $37.81 | $83.52 | 2,592,600 | — | — |
| 2010-12-09 | $37.49 | $82.83 | 3,896,850 | — | — |
| 2010-12-08 | $37.20 | $82.18 | 4,104,150 | — | — |
| 2010-12-07 | $37.21 | $82.21 | 8,396,700 | — | — |
| 2010-12-06 | $37.15 | $82.08 | 2,672,100 | — | — |
| 2010-12-03 | $37.51 | $82.86 | 3,144,150 | — | — |
| 2010-12-02 | $37.47 | $82.79 | 7,270,500 | — | — |
| 2010-12-01 | $37.25 | $82.30 | 6,837,450 | — | — |
| 2010-11-30 | $35.91 | $79.32 | 4,787,550 | — | — |
| 2010-11-29 | $36.11 | $79.78 | 3,091,200 | — | — |
| 2010-11-26 | $36.45 | $80.53 | 1,268,700 | — | — |
| 2010-11-24 | $36.79 | $81.28 | 4,188,150 | — | — |
| 2010-11-23 | $35.19 | $77.75 | 3,706,950 | — | — |
| 2010-11-22 | $35.83 | $79.15 | 3,759,600 | — | — |
| 2010-11-19 | $36.09 | $79.74 | 3,875,850 | — | — |
| 2010-11-18 | $35.62 | $78.69 | 4,461,000 | — | — |
| 2010-11-17 | $34.43 | $76.07 | 2,392,650 | — | — |
| 2010-11-16 | $34.37 | $75.76 | 4,972,350 | — | — |
| 2010-11-15 | $35.21 | $77.60 | 2,557,500 | — | — |
| 2010-11-12 | $35.21 | $77.61 | 3,061,050 | — | — |
| 2010-11-11 | $35.97 | $79.29 | 3,090,150 | — | — |
| 2010-11-10 | $35.97 | $79.27 | 2,874,600 | — | — |
| 2010-11-09 | $35.71 | $78.71 | 4,495,800 | — | — |
| 2010-11-08 | $36.49 | $80.42 | 3,943,950 | — | — |
| 2010-11-05 | $36.83 | $81.18 | 3,262,200 | — | — |
| 2010-11-04 | $36.78 | $81.06 | 5,364,150 | — | — |
| 2010-11-03 | $35.22 | $77.63 | 2,414,700 | — | — |
| 2010-11-02 | $35.30 | $77.80 | 3,531,300 | — | — |
| 2010-11-01 | $34.67 | $76.42 | 3,756,300 | — | — |
| 2010-10-29 | $34.17 | $75.32 | 3,339,450 | — | — |
| 2010-10-28 | $34.13 | $75.23 | 3,090,300 | — | — |
| 2010-10-27 | $33.92 | $74.76 | 4,351,200 | — | — |
| 2010-10-26 | $33.86 | $74.63 | 7,069,050 | — | — |
| 2010-10-25 | $34.03 | $75.01 | 4,879,800 | — | — |
| 2010-10-22 | $33.85 | $74.60 | 3,304,200 | — | — |
| 2010-10-21 | $33.85 | $74.61 | 4,330,950 | — | — |
| 2010-10-20 | $33.87 | $74.64 | 3,822,000 | — | — |
| 2010-10-19 | $33.00 | $72.73 | 4,620,750 | — | — |
| 2010-10-18 | $33.62 | $74.10 | 2,995,800 | — | — |
| 2010-10-15 | $33.65 | $74.16 | 4,272,750 | — | — |
| 2010-10-14 | $33.44 | $73.70 | 4,399,350 | — | — |
| 2010-10-13 | $33.72 | $74.32 | 4,330,050 | — | — |
| 2010-10-12 | $33.24 | $73.26 | 3,750,000 | — | — |
| 2010-10-11 | $33.50 | $73.84 | 2,288,850 | — | — |
| 2010-10-08 | $33.50 | $73.84 | 3,702,600 | — | — |
| 2010-10-07 | $32.82 | $72.34 | 2,977,950 | — | — |
| 2010-10-06 | $32.77 | $72.23 | 4,018,200 | — | — |
| 2010-10-05 | $33.10 | $72.95 | 5,801,100 | — | — |
| 2010-10-04 | $31.71 | $69.90 | 3,157,800 | — | — |
| 2010-10-01 | $32.19 | $70.94 | 3,922,800 | — | — |
| 2010-09-30 | $32.10 | $70.75 | 5,523,900 | — | — |
| 2010-09-29 | $31.73 | $69.94 | 4,031,100 | — | — |
| 2010-09-28 | $31.65 | $69.75 | 3,865,800 | — | — |
| 2010-09-27 | $31.28 | $68.94 | 4,466,700 | — | — |
| 2010-09-24 | $31.79 | $70.07 | 4,326,600 | — | — |
| 2010-09-23 | $30.90 | $68.10 | 2,928,000 | — | — |
| 2010-09-22 | $31.15 | $68.65 | 2,609,550 | — | — |
| 2010-09-21 | $31.23 | $68.84 | 3,867,150 | — | — |
| 2010-09-20 | $31.33 | $69.05 | 6,153,000 | — | — |
| 2010-09-17 | $30.33 | $66.86 | 6,903,000 | — | — |
| 2010-09-16 | $30.20 | $66.56 | 2,715,900 | — | — |
| 2010-09-15 | $30.25 | $66.66 | 3,196,500 | — | — |
| 2010-09-14 | $30.29 | $66.77 | 2,833,500 | — | — |
| 2010-09-13 | $30.29 | $66.77 | 3,136,950 | — | — |
| 2010-09-10 | $29.95 | $66.02 | 3,277,050 | — | — |
| 2010-09-09 | $29.55 | $65.14 | 2,970,150 | — | — |
| 2010-09-08 | $29.83 | $65.74 | 3,711,300 | — | — |
| 2010-09-07 | $29.49 | $64.99 | 2,560,050 | — | — |
| 2010-09-03 | $30.20 | $66.56 | 3,407,700 | — | — |
| 2010-09-02 | $29.60 | $65.24 | 4,006,500 | — | — |
| 2010-09-01 | $28.95 | $63.81 | 6,138,450 | — | — |
| 2010-08-31 | $27.32 | $60.21 | 3,925,050 | — | — |
| 2010-08-30 | $27.29 | $60.14 | 3,168,600 | — | — |
| 2010-08-27 | $28.06 | $61.85 | 4,410,300 | — | — |
| 2010-08-26 | $27.21 | $59.96 | 3,869,700 | — | — |
| 2010-08-25 | $27.37 | $60.33 | 4,481,850 | — | — |
| 2010-08-24 | $27.17 | $59.89 | 5,209,350 | — | — |
| 2010-08-23 | $27.77 | $61.20 | 4,002,000 | — | — |
| 2010-08-20 | $28.12 | $61.98 | 4,513,800 | — | — |
| 2010-08-19 | $28.23 | $62.21 | 4,596,750 | — | — |
| 2010-08-18 | $29.07 | $64.06 | 2,418,900 | — | — |
| 2010-08-17 | $29.19 | $64.33 | 4,172,250 | — | — |
| 2010-08-16 | $28.27 | $62.18 | 3,194,550 | — | — |
| 2010-08-13 | $28.05 | $61.68 | 4,443,300 | — | — |
| 2010-08-12 | $28.25 | $62.12 | 4,192,650 | — | — |
| 2010-08-11 | $28.75 | $63.24 | 5,244,000 | — | — |
| 2010-08-10 | $30.09 | $66.19 | 4,617,450 | — | — |
| 2010-08-09 | $30.55 | $67.20 | 2,098,350 | — | — |
| 2010-08-06 | $30.31 | $66.66 | 4,482,300 | — | — |
| 2010-08-05 | $30.31 | $66.66 | 3,110,100 | — | — |
| 2010-08-04 | $30.50 | $67.08 | 4,059,600 | — | — |
| 2010-08-03 | $30.35 | $66.76 | 4,967,700 | — | — |
| 2010-08-02 | $31.11 | $68.41 | 3,306,300 | — | — |
| 2010-07-30 | $30.55 | $67.18 | 3,385,050 | — | — |
| 2010-07-29 | $30.39 | $66.85 | 5,356,950 | — | — |
| 2010-07-28 | $30.37 | $66.80 | 4,825,950 | — | — |
| 2010-07-27 | $30.41 | $66.89 | 7,985,100 | — | — |
| 2010-07-26 | $31.33 | $68.91 | 6,728,700 | — | — |
| 2010-07-23 | $30.78 | $67.70 | 8,018,250 | — | — |
| 2010-07-22 | $30.54 | $67.17 | 7,097,850 | — | — |
| 2010-07-21 | $29.42 | $64.71 | 8,560,200 | — | — |
| 2010-07-20 | $29.17 | $64.16 | 5,834,400 | — | — |
| 2010-07-19 | $28.25 | $62.12 | 3,198,150 | — | — |
| 2010-07-16 | $27.99 | $61.57 | 5,392,650 | — | — |
| 2010-07-15 | $29.30 | $64.44 | 3,214,350 | — | — |
| 2010-07-14 | $29.33 | $64.51 | 4,175,700 | — | — |
| 2010-07-13 | $29.13 | $64.07 | 6,226,650 | — | — |
| 2010-07-12 | $27.69 | $60.91 | 2,779,350 | — | — |
| 2010-07-09 | $27.89 | $61.35 | 2,852,100 | — | — |
| 2010-07-08 | $27.54 | $60.57 | 3,447,600 | — | — |
| 2010-07-07 | $27.20 | $59.82 | 4,328,700 | — | — |
| 2010-07-06 | $26.11 | $57.42 | 4,652,250 | — | — |
| 2010-07-02 | $26.23 | $57.68 | 5,876,850 | — | — |
| 2010-07-01 | $26.47 | $58.21 | 5,209,200 | — | — |
| 2010-06-30 | $26.58 | $58.46 | 5,632,650 | — | — |
| 2010-06-29 | $27.05 | $59.49 | 4,732,500 | — | — |
| 2010-06-28 | $28.35 | $62.34 | 3,329,550 | — | — |
| 2010-06-25 | $28.77 | $63.28 | 4,699,050 | — | — |
| 2010-06-24 | $28.41 | $62.48 | 4,395,300 | — | — |
| 2010-06-23 | $28.69 | $63.11 | 3,850,800 | — | — |
| 2010-06-22 | $28.68 | $63.08 | 4,607,250 | — | — |
| 2010-06-21 | $29.65 | $65.22 | 5,322,000 | — | — |
| 2010-06-18 | $29.10 | $64.00 | 4,367,550 | — | — |
| 2010-06-17 | $29.06 | $63.91 | 3,147,900 | — | — |
| 2010-06-16 | $28.97 | $63.72 | 2,675,400 | — | — |
| 2010-06-15 | $29.25 | $64.32 | 4,637,700 | — | — |
| 2010-06-14 | $28.01 | $61.61 | 4,453,650 | — | — |
| 2010-06-11 | $28.11 | $61.83 | 5,562,450 | — | — |
| 2010-06-10 | $28.06 | $61.71 | 7,988,250 | — | — |
| 2010-06-09 | $26.17 | $57.55 | 3,556,950 | — | — |
| 2010-06-08 | $26.24 | $57.71 | 4,132,050 | — | — |
| 2010-06-07 | $25.91 | $56.98 | 5,483,700 | — | — |
| 2010-06-04 | $26.57 | $58.44 | 4,935,300 | — | — |
| 2010-06-03 | $28.37 | $62.39 | 6,715,500 | — | — |
| 2010-06-02 | $27.61 | $60.73 | 4,105,950 | — | — |
| 2010-06-01 | $26.81 | $58.96 | 5,798,100 | — | — |
| 2010-05-28 | $27.33 | $60.12 | 4,194,150 | — | — |
| 2010-05-27 | $27.76 | $61.05 | 6,244,350 | — | — |
| 2010-05-26 | $26.61 | $58.52 | 9,480,750 | — | — |
| 2010-05-25 | $26.14 | $57.49 | 6,142,200 | — | — |
| 2010-05-24 | $26.32 | $57.89 | 5,031,150 | — | — |
| 2010-05-21 | $26.73 | $58.80 | 9,030,150 | — | — |
| 2010-05-20 | $26.11 | $57.43 | 8,955,900 | — | — |
| 2010-05-19 | $28.00 | $61.58 | 5,221,200 | — | — |
| 2010-05-18 | $28.61 | $62.93 | 3,148,650 | — | — |
| 2010-05-17 | $29.01 | $63.80 | 5,284,050 | — | — |
| 2010-05-14 | $29.40 | $64.53 | 5,429,400 | — | — |
| 2010-05-13 | $30.09 | $66.05 | 5,205,300 | — | — |
| 2010-05-12 | $30.21 | $66.31 | 8,099,550 | — | — |
| 2010-05-11 | $29.69 | $65.17 | 3,990,450 | — | — |
| 2010-05-10 | $29.85 | $65.51 | 6,085,050 | — | — |
| 2010-05-07 | $27.72 | $60.84 | 9,481,800 | — | — |
| 2010-05-06 | $28.57 | $62.70 | 9,518,400 | — | — |
| 2010-05-05 | $30.10 | $66.07 | 5,651,850 | — | — |
| 2010-05-04 | $30.73 | $67.46 | 7,390,050 | — | — |
| 2010-05-03 | $32.04 | $70.32 | 2,887,800 | — | — |
| 2010-04-30 | $31.01 | $68.07 | 3,042,450 | — | — |
| 2010-04-29 | $31.84 | $69.88 | 3,466,800 | — | — |
| 2010-04-28 | $30.96 | $67.95 | 3,642,450 | — | — |
| 2010-04-27 | $30.98 | $68.00 | 5,735,700 | — | — |
| 2010-04-26 | $32.03 | $70.29 | 3,272,400 | — | — |
| 2010-04-23 | $32.03 | $70.29 | 5,348,700 | — | — |
| 2010-04-22 | $30.95 | $67.94 | 4,236,300 | — | — |
| 2010-04-21 | $30.50 | $66.94 | 4,871,550 | — | — |
| 2010-04-20 | $30.21 | $66.30 | 9,379,950 | — | — |
| 2010-04-19 | $31.09 | $68.25 | 5,538,600 | — | — |
| 2010-04-16 | $30.59 | $67.15 | 5,052,000 | — | — |
| 2010-04-15 | $31.14 | $68.35 | 3,687,000 | — | — |
| 2010-04-14 | $30.95 | $67.92 | 2,478,900 | — | — |
| 2010-04-13 | $30.51 | $66.97 | 3,002,400 | — | — |
| 2010-04-12 | $30.26 | $66.42 | 2,066,400 | — | — |
| 2010-04-09 | $30.29 | $66.49 | 3,312,750 | — | — |
| 2010-04-08 | $29.70 | $65.19 | 3,288,450 | — | — |
| 2010-04-07 | $29.62 | $65.01 | 2,895,450 | — | — |
| 2010-04-06 | $29.79 | $65.39 | 3,392,550 | — | — |
| 2010-04-05 | $29.84 | $65.50 | 4,706,550 | — | — |
| 2010-04-01 | $29.22 | $64.13 | 3,013,800 | — | — |
| 2010-03-31 | $28.89 | $63.42 | 4,100,100 | — | — |
| 2010-03-30 | $29.22 | $64.13 | 2,947,650 | — | — |
| 2010-03-29 | $29.25 | $64.19 | 2,660,850 | — | — |
| 2010-03-26 | $29.11 | $63.90 | 3,722,700 | — | — |
| 2010-03-25 | $28.96 | $63.56 | 6,242,850 | — | — |
| 2010-03-24 | $28.71 | $63.01 | 4,030,050 | — | — |
| 2010-03-23 | $28.83 | $63.27 | 4,677,300 | — | — |
| 2010-03-22 | $28.82 | $63.26 | 4,487,700 | — | — |
| 2010-03-19 | $28.17 | $61.82 | 5,953,800 | — | — |
| 2010-03-18 | $28.03 | $61.52 | 4,796,100 | — | — |
| 2010-03-17 | $28.28 | $62.07 | 5,215,800 | — | — |
| 2010-03-16 | $27.83 | $61.09 | 3,821,700 | — | — |
| 2010-03-15 | $27.60 | $60.58 | 3,886,200 | — | — |
| 2010-03-12 | $27.57 | $60.51 | 10,422,150 | — | — |
| 2010-03-11 | $26.54 | $58.25 | 3,843,150 | — | — |
| 2010-03-10 | $26.51 | $58.18 | 4,437,750 | — | — |
| 2010-03-09 | $26.41 | $57.96 | 5,682,300 | — | — |
| 2010-03-08 | $25.99 | $57.05 | 3,441,750 | — | — |
| 2010-03-05 | $26.14 | $57.37 | 4,721,550 | — | — |
| 2010-03-04 | $25.63 | $56.25 | 5,366,250 | — | — |
| 2010-03-03 | $25.50 | $55.97 | 8,025,450 | — | — |
| 2010-03-02 | $24.74 | $54.30 | 7,937,550 | — | — |
| 2010-03-01 | $24.02 | $52.72 | 3,218,550 | — | — |
| 2010-02-26 | $23.57 | $51.73 | 4,211,850 | — | — |
| 2010-02-25 | $23.80 | $52.24 | 4,127,550 | — | — |
| 2010-02-24 | $23.81 | $52.25 | 3,988,350 | — | — |
| 2010-02-23 | $23.27 | $51.07 | 3,945,300 | — | — |
| 2010-02-22 | $23.57 | $51.74 | 3,844,500 | — | — |
| 2010-02-19 | $23.97 | $52.60 | 4,545,000 | — | — |
| 2010-02-18 | $23.95 | $52.57 | 3,124,350 | — | — |
| 2010-02-17 | $24.04 | $52.76 | 2,468,250 | — | — |
| 2010-02-16 | $24.11 | $52.79 | 3,032,250 | — | — |
| 2010-02-12 | $23.70 | $51.89 | 4,506,150 | — | — |
| 2010-02-11 | $23.79 | $52.09 | 4,341,300 | — | — |
| 2010-02-10 | $23.25 | $50.91 | 3,608,400 | — | — |
| 2010-02-09 | $23.30 | $51.01 | 4,423,650 | — | — |
| 2010-02-08 | $22.65 | $49.58 | 4,671,450 | — | — |
| 2010-02-05 | $22.77 | $49.86 | 8,317,200 | — | — |
| 2010-02-04 | $23.05 | $50.47 | 4,955,400 | — | — |
| 2010-02-03 | $23.91 | $52.36 | 3,664,500 | — | — |
| 2010-02-02 | $24.08 | $52.72 | 5,562,450 | — | — |
| 2010-02-01 | $24.07 | $52.71 | 5,227,500 | — | — |
| 2010-01-29 | $24.02 | $52.59 | 7,951,950 | — | — |
| 2010-01-28 | $23.49 | $51.42 | 6,699,600 | — | — |
| 2010-01-27 | $23.94 | $52.41 | 4,307,400 | — | — |
| 2010-01-26 | $23.79 | $52.08 | 3,679,500 | — | — |
| 2010-01-25 | $24.07 | $52.71 | 5,185,800 | — | — |
| 2010-01-22 | $24.11 | $52.78 | 4,674,450 | — | — |
| 2010-01-21 | $24.73 | $54.14 | 4,476,900 | — | — |
| 2010-01-20 | $25.13 | $55.03 | 3,235,950 | — | — |
| 2010-01-19 | $25.61 | $56.06 | 2,802,750 | — | — |
| 2010-01-15 | $25.33 | $55.47 | 6,112,050 | — | — |
| 2010-01-14 | $25.95 | $56.82 | 3,065,250 | — | — |
| 2010-01-13 | $26.00 | $56.92 | 4,074,750 | — | — |
| 2010-01-12 | $25.89 | $56.68 | 3,389,550 | — | — |
| 2010-01-11 | $25.96 | $56.84 | 3,935,400 | — | — |
| 2010-01-08 | $25.54 | $55.92 | 3,606,450 | — | — |
| 2010-01-07 | $25.51 | $55.84 | 3,683,550 | — | — |
| 2010-01-06 | $25.17 | $55.11 | 5,347,500 | — | — |
| 2010-01-05 | $24.85 | $54.40 | 3,448,950 | — | — |
| 2010-01-04 | $24.41 | $53.44 | 3,947,550 | — | — |