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 | $42.04 | $101.31 | 1,508,600 | — | — |
| 2010-12-30 | $41.92 | $101.05 | 1,576,800 | — | — |
| 2010-12-29 | $42.11 | $101.48 | 1,451,600 | — | — |
| 2010-12-28 | $41.92 | $101.05 | 1,934,200 | — | — |
| 2010-12-27 | $41.51 | $100.05 | 1,048,800 | — | — |
| 2010-12-23 | $41.40 | $99.78 | 969,400 | — | — |
| 2010-12-22 | $41.32 | $99.59 | 1,005,800 | — | — |
| 2010-12-21 | $41.24 | $99.40 | 1,970,000 | — | — |
| 2010-12-20 | $41.18 | $99.25 | 1,768,600 | — | — |
| 2010-12-17 | $41.01 | $98.83 | 4,614,400 | — | — |
| 2010-12-16 | $40.73 | $98.17 | 3,519,800 | — | — |
| 2010-12-15 | $41.05 | $98.94 | 2,774,600 | — | — |
| 2010-12-14 | $40.67 | $98.01 | 2,090,200 | — | — |
| 2010-12-13 | $40.23 | $96.96 | 2,438,200 | — | — |
| 2010-12-10 | $40.45 | $97.49 | 1,953,800 | — | — |
| 2010-12-09 | $40.03 | $96.47 | 1,771,200 | — | — |
| 2010-12-08 | $39.92 | $96.21 | 2,013,600 | — | — |
| 2010-12-07 | $40.22 | $96.95 | 2,397,600 | — | — |
| 2010-12-06 | $39.97 | $96.35 | 1,900,000 | — | — |
| 2010-12-03 | $40.40 | $97.37 | 2,015,800 | — | — |
| 2010-12-02 | $40.10 | $96.64 | 2,519,000 | — | — |
| 2010-12-01 | $39.93 | $96.24 | 2,322,600 | — | — |
| 2010-11-30 | $38.98 | $93.95 | 4,179,800 | — | — |
| 2010-11-29 | $38.90 | $93.76 | 2,555,600 | — | — |
| 2010-11-26 | $38.81 | $93.55 | 1,231,600 | — | — |
| 2010-11-24 | $38.90 | $93.74 | 1,523,200 | — | — |
| 2010-11-23 | $37.96 | $91.49 | 1,723,200 | — | — |
| 2010-11-22 | $38.67 | $93.21 | 1,493,400 | — | — |
| 2010-11-19 | $38.69 | $93.25 | 1,889,600 | — | — |
| 2010-11-18 | $38.78 | $93.45 | 1,978,000 | — | — |
| 2010-11-17 | $38.04 | $91.68 | 2,257,600 | — | — |
| 2010-11-16 | $37.79 | $91.08 | 3,088,400 | — | — |
| 2010-11-15 | $38.43 | $92.62 | 2,300,400 | — | — |
| 2010-11-12 | $38.39 | $92.53 | 2,021,400 | — | — |
| 2010-11-11 | $39.06 | $94.13 | 2,187,600 | — | — |
| 2010-11-10 | $39.01 | $94.02 | 2,944,800 | — | — |
| 2010-11-09 | $39.13 | $94.31 | 1,739,400 | — | — |
| 2010-11-08 | $39.54 | $95.31 | 2,147,400 | — | — |
| 2010-11-05 | $39.83 | $95.35 | 2,547,800 | — | — |
| 2010-11-04 | $39.56 | $94.70 | 2,351,600 | — | — |
| 2010-11-03 | $38.95 | $93.22 | 2,382,400 | — | — |
| 2010-11-02 | $38.82 | $92.92 | 1,939,800 | — | — |
| 2010-11-01 | $38.33 | $91.76 | 2,872,600 | — | — |
| 2010-10-29 | $38.35 | $91.79 | 2,045,000 | — | — |
| 2010-10-28 | $38.30 | $91.67 | 1,880,200 | — | — |
| 2010-10-27 | $38.38 | $91.88 | 2,008,200 | — | — |
| 2010-10-26 | $38.65 | $92.51 | 2,527,200 | — | — |
| 2010-10-25 | $38.67 | $92.55 | 2,346,600 | — | — |
| 2010-10-22 | $38.22 | $91.47 | 2,204,600 | — | — |
| 2010-10-21 | $38.33 | $91.76 | 3,338,400 | — | — |
| 2010-10-20 | $38.73 | $92.70 | 2,528,000 | — | — |
| 2010-10-19 | $37.88 | $90.68 | 2,606,600 | — | — |
| 2010-10-18 | $38.44 | $92.01 | 1,964,200 | — | — |
| 2010-10-15 | $38.38 | $91.88 | 3,054,200 | — | — |
| 2010-10-14 | $38.17 | $91.35 | 2,981,400 | — | — |
| 2010-10-13 | $38.12 | $91.24 | 2,148,800 | — | — |
| 2010-10-12 | $37.75 | $90.36 | 2,126,800 | — | — |
| 2010-10-11 | $37.50 | $89.76 | 1,533,200 | — | — |
| 2010-10-08 | $37.61 | $90.01 | 1,529,400 | — | — |
| 2010-10-07 | $37.28 | $89.22 | 1,865,400 | — | — |
| 2010-10-06 | $37.38 | $89.47 | 2,480,000 | — | — |
| 2010-10-05 | $37.00 | $88.56 | 2,816,600 | — | — |
| 2010-10-04 | $36.12 | $86.45 | 2,593,800 | — | — |
| 2010-10-01 | $36.54 | $87.47 | 1,215,200 | — | — |
| 2010-09-30 | $36.40 | $87.12 | 3,623,200 | — | — |
| 2010-09-29 | $36.45 | $87.24 | 2,728,800 | — | — |
| 2010-09-28 | $36.57 | $87.53 | 2,593,600 | — | — |
| 2010-09-27 | $36.39 | $87.10 | 1,337,800 | — | — |
| 2010-09-24 | $36.46 | $87.27 | 1,983,000 | — | — |
| 2010-09-23 | $35.72 | $85.51 | 2,097,200 | — | — |
| 2010-09-22 | $36.04 | $86.26 | 2,888,600 | — | — |
| 2010-09-21 | $36.10 | $86.39 | 3,479,200 | — | — |
| 2010-09-20 | $36.33 | $86.96 | 2,693,600 | — | — |
| 2010-09-17 | $36.03 | $86.23 | 2,492,000 | — | — |
| 2010-09-16 | $36.12 | $86.44 | 2,992,000 | — | — |
| 2010-09-15 | $35.81 | $85.72 | 2,342,400 | — | — |
| 2010-09-14 | $35.67 | $85.38 | 2,658,200 | — | — |
| 2010-09-13 | $35.82 | $85.74 | 3,012,000 | — | — |
| 2010-09-10 | $35.38 | $84.70 | 3,419,800 | — | — |
| 2010-09-09 | $34.65 | $82.95 | 1,437,800 | — | — |
| 2010-09-08 | $34.55 | $82.70 | 2,336,000 | — | — |
| 2010-09-07 | $34.14 | $81.72 | 2,920,200 | — | — |
| 2010-09-03 | $34.99 | $83.75 | 2,408,200 | — | — |
| 2010-09-02 | $34.46 | $82.48 | 1,359,600 | — | — |
| 2010-09-01 | $34.08 | $81.57 | 2,327,800 | — | — |
| 2010-08-31 | $32.92 | $78.78 | 2,737,400 | — | — |
| 2010-08-30 | $32.74 | $78.36 | 2,098,400 | — | — |
| 2010-08-27 | $33.55 | $80.30 | 2,107,600 | — | — |
| 2010-08-26 | $32.66 | $78.17 | 2,476,000 | — | — |
| 2010-08-25 | $32.57 | $77.96 | 3,270,000 | — | — |
| 2010-08-24 | $32.11 | $76.84 | 2,658,400 | — | — |
| 2010-08-23 | $32.51 | $77.80 | 1,228,200 | — | — |
| 2010-08-20 | $32.70 | $78.27 | 2,054,600 | — | — |
| 2010-08-19 | $32.79 | $78.50 | 2,400,800 | — | — |
| 2010-08-18 | $33.63 | $80.48 | 2,233,400 | — | — |
| 2010-08-17 | $33.87 | $81.07 | 2,266,600 | — | — |
| 2010-08-16 | $33.26 | $79.60 | 1,467,000 | — | — |
| 2010-08-13 | $33.15 | $79.36 | 1,444,000 | — | — |
| 2010-08-12 | $33.42 | $80.00 | 1,860,400 | — | — |
| 2010-08-11 | $33.53 | $80.24 | 2,288,600 | — | — |
| 2010-08-10 | $34.67 | $82.98 | 2,237,400 | — | — |
| 2010-08-09 | $34.88 | $83.50 | 1,675,200 | — | — |
| 2010-08-06 | $34.78 | $83.24 | 2,674,000 | — | — |
| 2010-08-05 | $35.13 | $83.41 | 3,070,600 | — | — |
| 2010-08-04 | $35.44 | $84.16 | 2,105,800 | — | — |
| 2010-08-03 | $35.01 | $83.14 | 2,498,200 | — | — |
| 2010-08-02 | $35.56 | $84.45 | 2,544,600 | — | — |
| 2010-07-30 | $34.74 | $82.49 | 2,573,200 | — | — |
| 2010-07-29 | $34.41 | $81.72 | 2,655,600 | — | — |
| 2010-07-28 | $34.42 | $81.74 | 2,459,800 | — | — |
| 2010-07-27 | $34.40 | $81.69 | 5,074,200 | — | — |
| 2010-07-26 | $34.10 | $80.98 | 3,289,800 | — | — |
| 2010-07-23 | $33.83 | $80.33 | 2,546,200 | — | — |
| 2010-07-22 | $33.00 | $78.37 | 3,025,800 | — | — |
| 2010-07-21 | $32.40 | $76.94 | 4,139,000 | — | — |
| 2010-07-20 | $32.32 | $76.75 | 5,586,000 | — | — |
| 2010-07-19 | $31.08 | $73.80 | 3,382,400 | — | — |
| 2010-07-16 | $31.23 | $74.16 | 3,378,600 | — | — |
| 2010-07-15 | $32.30 | $76.71 | 2,884,800 | — | — |
| 2010-07-14 | $32.26 | $76.61 | 4,191,400 | — | — |
| 2010-07-13 | $32.67 | $77.57 | 3,411,600 | — | — |
| 2010-07-12 | $31.89 | $75.73 | 3,350,800 | — | — |
| 2010-07-09 | $32.31 | $76.73 | 2,169,400 | — | — |
| 2010-07-08 | $32.13 | $76.29 | 3,471,600 | — | — |
| 2010-07-07 | $31.54 | $74.89 | 3,177,600 | — | — |
| 2010-07-06 | $30.28 | $71.91 | 3,102,200 | — | — |
| 2010-07-02 | $30.29 | $71.92 | 2,318,000 | — | — |
| 2010-07-01 | $30.53 | $72.49 | 4,767,200 | — | — |
| 2010-06-30 | $30.21 | $71.73 | 2,363,800 | — | — |
| 2010-06-29 | $30.50 | $72.43 | 3,489,200 | — | — |
| 2010-06-28 | $31.45 | $74.68 | 1,937,400 | — | — |
| 2010-06-25 | $31.48 | $74.75 | 5,231,000 | — | — |
| 2010-06-24 | $31.56 | $74.94 | 3,025,400 | — | — |
| 2010-06-23 | $32.55 | $77.30 | 2,912,000 | — | — |
| 2010-06-22 | $32.77 | $77.82 | 2,697,400 | — | — |
| 2010-06-21 | $33.40 | $79.33 | 2,292,400 | — | — |
| 2010-06-18 | $33.33 | $79.15 | 3,486,800 | — | — |
| 2010-06-17 | $33.08 | $78.56 | 4,454,200 | — | — |
| 2010-06-16 | $33.27 | $79.01 | 5,963,200 | — | — |
| 2010-06-15 | $32.79 | $77.87 | 2,147,800 | — | — |
| 2010-06-14 | $32.04 | $76.08 | 4,095,000 | — | — |
| 2010-06-11 | $32.39 | $76.92 | 4,592,000 | — | — |
| 2010-06-10 | $31.66 | $75.19 | 4,759,200 | — | — |
| 2010-06-09 | $30.96 | $73.51 | 5,447,400 | — | — |
| 2010-06-08 | $31.07 | $73.77 | 5,420,400 | — | — |
| 2010-06-07 | $30.26 | $71.86 | 5,146,000 | — | — |
| 2010-06-04 | $30.90 | $73.37 | 3,646,400 | — | — |
| 2010-06-03 | $31.98 | $75.95 | 3,477,000 | — | — |
| 2010-06-02 | $32.37 | $76.86 | 3,390,200 | — | — |
| 2010-06-01 | $31.27 | $74.26 | 3,088,200 | — | — |
| 2010-05-28 | $32.04 | $76.08 | 4,156,400 | — | — |
| 2010-05-27 | $32.54 | $77.29 | 3,790,600 | — | — |
| 2010-05-26 | $30.93 | $73.45 | 6,440,800 | — | — |
| 2010-05-25 | $31.11 | $73.88 | 3,893,000 | — | — |
| 2010-05-24 | $30.76 | $73.06 | 4,361,200 | — | — |
| 2010-05-21 | $31.34 | $74.44 | 5,256,000 | — | — |
| 2010-05-20 | $30.78 | $73.10 | 6,254,800 | — | — |
| 2010-05-19 | $32.18 | $76.42 | 5,182,600 | — | — |
| 2010-05-18 | $32.81 | $77.93 | 3,955,000 | — | — |
| 2010-05-17 | $33.06 | $78.51 | 4,324,600 | — | — |
| 2010-05-14 | $32.54 | $77.29 | 1,971,000 | — | — |
| 2010-05-13 | $33.39 | $79.29 | 1,790,800 | — | — |
| 2010-05-12 | $33.82 | $80.32 | 1,788,400 | — | — |
| 2010-05-11 | $33.22 | $78.88 | 2,847,800 | — | — |
| 2010-05-10 | $33.54 | $79.66 | 3,064,200 | — | — |
| 2010-05-07 | $31.90 | $75.74 | 4,615,800 | — | — |
| 2010-05-06 | $32.38 | $76.88 | 4,844,400 | — | — |
| 2010-05-05 | $33.74 | $79.47 | 4,428,000 | — | — |
| 2010-05-04 | $34.24 | $80.65 | 4,034,800 | — | — |
| 2010-05-03 | $35.64 | $83.96 | 2,912,800 | — | — |
| 2010-04-30 | $35.19 | $82.89 | 3,234,000 | — | — |
| 2010-04-29 | $35.62 | $83.91 | 2,589,800 | — | — |
| 2010-04-28 | $34.96 | $82.36 | 2,571,800 | — | — |
| 2010-04-27 | $34.48 | $81.23 | 2,991,200 | — | — |
| 2010-04-26 | $35.36 | $83.30 | 1,917,200 | — | — |
| 2010-04-23 | $35.63 | $83.95 | 2,715,000 | — | — |
| 2010-04-22 | $35.13 | $82.75 | 3,663,800 | — | — |
| 2010-04-21 | $35.24 | $83.03 | 1,928,400 | — | — |
| 2010-04-20 | $35.21 | $82.94 | 2,302,200 | — | — |
| 2010-04-19 | $35.10 | $82.69 | 3,292,000 | — | — |
| 2010-04-16 | $34.58 | $81.46 | 3,434,200 | — | — |
| 2010-04-15 | $34.87 | $82.13 | 4,095,400 | — | — |
| 2010-04-14 | $34.76 | $81.88 | 3,643,000 | — | — |
| 2010-04-13 | $34.67 | $81.66 | 2,158,200 | — | — |
| 2010-04-12 | $34.45 | $81.15 | 2,705,200 | — | — |
| 2010-04-09 | $34.34 | $80.90 | 2,988,400 | — | — |
| 2010-04-08 | $33.97 | $80.01 | 2,974,200 | — | — |
| 2010-04-07 | $33.72 | $79.45 | 2,508,400 | — | — |
| 2010-04-06 | $33.80 | $79.63 | 2,106,400 | — | — |
| 2010-04-05 | $33.46 | $78.82 | 1,357,600 | — | — |
| 2010-04-01 | $33.25 | $78.33 | 1,493,000 | — | — |
| 2010-03-31 | $32.70 | $77.03 | 2,279,200 | — | — |
| 2010-03-30 | $33.03 | $77.80 | 1,194,600 | — | — |
| 2010-03-29 | $32.88 | $77.46 | 1,808,000 | — | — |
| 2010-03-26 | $33.04 | $77.82 | 2,666,800 | — | — |
| 2010-03-25 | $32.35 | $76.20 | 2,106,600 | — | — |
| 2010-03-24 | $32.72 | $77.07 | 1,808,800 | — | — |
| 2010-03-23 | $33.03 | $77.80 | 1,203,800 | — | — |
| 2010-03-22 | $32.74 | $77.13 | 1,978,600 | — | — |
| 2010-03-19 | $32.47 | $76.48 | 3,130,000 | — | — |
| 2010-03-18 | $32.37 | $76.26 | 2,941,200 | — | — |
| 2010-03-17 | $32.95 | $77.62 | 2,411,400 | — | — |
| 2010-03-16 | $32.32 | $76.14 | 1,753,800 | — | — |
| 2010-03-15 | $32.24 | $75.96 | 1,725,600 | — | — |
| 2010-03-12 | $32.08 | $75.57 | 2,505,400 | — | — |
| 2010-03-11 | $31.65 | $74.55 | 1,913,000 | — | — |
| 2010-03-10 | $31.85 | $75.03 | 2,715,000 | — | — |
| 2010-03-09 | $31.47 | $74.12 | 1,586,000 | — | — |
| 2010-03-08 | $31.78 | $74.86 | 1,868,000 | — | — |
| 2010-03-05 | $31.65 | $74.55 | 2,309,200 | — | — |
| 2010-03-04 | $31.46 | $74.10 | 2,313,000 | — | — |
| 2010-03-03 | $31.47 | $74.14 | 2,448,000 | — | — |
| 2010-03-02 | $31.30 | $73.74 | 2,483,000 | — | — |
| 2010-03-01 | $31.19 | $73.48 | 2,029,600 | — | — |
| 2010-02-26 | $30.77 | $72.49 | 2,025,800 | — | — |
| 2010-02-25 | $30.53 | $71.92 | 3,766,400 | — | — |
| 2010-02-24 | $31.05 | $73.15 | 2,376,800 | — | — |
| 2010-02-23 | $30.73 | $72.38 | 1,978,600 | — | — |
| 2010-02-22 | $31.04 | $73.11 | 1,686,800 | — | — |
| 2010-02-19 | $31.24 | $73.59 | 2,013,400 | — | — |
| 2010-02-18 | $31.06 | $73.16 | 1,992,200 | — | — |
| 2010-02-17 | $30.91 | $72.81 | 2,847,600 | — | — |
| 2010-02-16 | $30.71 | $71.71 | 1,913,000 | — | — |
| 2010-02-12 | $30.18 | $70.47 | 2,951,400 | — | — |
| 2010-02-11 | $30.12 | $70.32 | 2,874,600 | — | — |
| 2010-02-10 | $29.88 | $69.76 | 3,580,800 | — | — |
| 2010-02-09 | $29.58 | $69.07 | 3,064,400 | — | — |
| 2010-02-08 | $28.84 | $67.34 | 3,074,000 | — | — |
| 2010-02-05 | $29.17 | $68.11 | 4,340,000 | — | — |
| 2010-02-04 | $28.87 | $67.40 | 2,892,800 | — | — |
| 2010-02-03 | $29.61 | $69.13 | 2,963,600 | — | — |
| 2010-02-02 | $29.97 | $69.98 | 2,168,400 | — | — |
| 2010-02-01 | $29.76 | $69.49 | 2,728,800 | — | — |
| 2010-01-29 | $29.34 | $68.51 | 4,006,800 | — | — |
| 2010-01-28 | $29.50 | $68.90 | 2,994,400 | — | — |
| 2010-01-27 | $29.75 | $69.48 | 3,261,600 | — | — |
| 2010-01-26 | $29.99 | $70.02 | 2,647,600 | — | — |
| 2010-01-25 | $30.54 | $71.31 | 3,568,400 | — | — |
| 2010-01-22 | $29.96 | $69.96 | 5,955,000 | — | — |
| 2010-01-21 | $29.55 | $69.00 | 10,949,000 | — | — |
| 2010-01-20 | $31.57 | $73.71 | 4,235,200 | — | — |
| 2010-01-19 | $32.12 | $74.99 | 3,332,800 | — | — |
| 2010-01-15 | $31.03 | $72.45 | 3,006,000 | — | — |
| 2010-01-14 | $31.40 | $73.31 | 4,485,400 | — | — |
| 2010-01-13 | $30.74 | $71.77 | 1,718,400 | — | — |
| 2010-01-12 | $30.42 | $71.02 | 2,229,400 | — | — |
| 2010-01-11 | $30.84 | $72.01 | 1,988,800 | — | — |
| 2010-01-08 | $30.88 | $72.10 | 2,696,400 | — | — |
| 2010-01-07 | $30.93 | $72.24 | 2,439,600 | — | — |
| 2010-01-06 | $30.80 | $71.91 | 3,028,800 | — | — |
| 2010-01-05 | $30.32 | $70.80 | 2,258,600 | — | — |
| 2010-01-04 | $30.30 | $70.75 | 2,413,400 | — | — |