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
- 1981-12-15 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 | $33.62 | $1,724.98 | 195,443 | — | — |
| 2010-12-30 | $33.87 | $1,737.73 | 87,830 | — | — |
| 2010-12-29 | $33.92 | $1,740.09 | 99,569 | — | — |
| 2010-12-28 | $34.04 | $1,746.22 | 103,591 | — | — |
| 2010-12-27 | $34.18 | $1,753.30 | 117,070 | — | — |
| 2010-12-23 | $34.24 | $1,756.60 | 122,505 | — | — |
| 2010-12-22 | $34.70 | $1,780.20 | 266,315 | — | — |
| 2010-12-21 | $34.43 | $1,766.52 | 326,535 | — | — |
| 2010-12-20 | $34.05 | $1,746.69 | 407,082 | — | — |
| 2010-12-17 | $33.79 | $1,733.48 | 598,828 | — | — |
| 2010-12-16 | $33.94 | $1,741.03 | 281,642 | — | — |
| 2010-12-15 | $33.23 | $1,704.69 | 290,990 | — | — |
| 2010-12-14 | $33.31 | $1,703.60 | 166,094 | — | — |
| 2010-12-13 | $33.09 | $1,692.31 | 362,949 | — | — |
| 2010-12-10 | $33.43 | $1,709.72 | 159,898 | — | — |
| 2010-12-09 | $33.28 | $1,701.72 | 177,725 | — | — |
| 2010-12-08 | $33.16 | $1,695.61 | 240,118 | — | — |
| 2010-12-07 | $33.28 | $1,702.19 | 334,144 | — | — |
| 2010-12-06 | $33.18 | $1,697.02 | 188,812 | — | — |
| 2010-12-03 | $33.31 | $1,703.60 | 193,377 | — | — |
| 2010-12-02 | $33.50 | $1,713.01 | 218,270 | — | — |
| 2010-12-01 | $33.64 | $1,720.54 | 249,684 | — | — |
| 2010-11-30 | $32.82 | $1,678.67 | 330,774 | — | — |
| 2010-11-29 | $33.08 | $1,691.84 | 182,942 | — | — |
| 2010-11-26 | $33.45 | $1,710.66 | 54,894 | — | — |
| 2010-11-24 | $33.70 | $1,723.36 | 190,008 | — | — |
| 2010-11-23 | $32.83 | $1,679.14 | 170,333 | — | — |
| 2010-11-22 | $33.31 | $1,703.60 | 171,855 | — | — |
| 2010-11-19 | $33.25 | $1,700.31 | 160,550 | — | — |
| 2010-11-18 | $33.50 | $1,713.01 | 380,450 | — | — |
| 2010-11-17 | $32.45 | $1,659.38 | 295,664 | — | — |
| 2010-11-16 | $32.31 | $1,652.32 | 388,276 | — | — |
| 2010-11-15 | $32.60 | $1,667.38 | 189,790 | — | — |
| 2010-11-12 | $32.55 | $1,664.55 | 246,749 | — | — |
| 2010-11-11 | $32.93 | $1,683.84 | 285,664 | — | — |
| 2010-11-10 | $33.22 | $1,698.90 | 277,511 | — | — |
| 2010-11-09 | $32.94 | $1,684.79 | 216,857 | — | — |
| 2010-11-08 | $33.14 | $1,694.67 | 194,573 | — | — |
| 2010-11-05 | $33.35 | $1,705.49 | 238,705 | — | — |
| 2010-11-04 | $32.96 | $1,685.73 | 354,688 | — | — |
| 2010-11-03 | $33.05 | $1,690.43 | 551,544 | — | — |
| 2010-11-02 | $32.57 | $1,665.50 | 268,598 | — | — |
| 2010-11-01 | $32.07 | $1,640.09 | 437,844 | — | — |
| 2010-10-29 | $32.04 | $1,638.68 | 238,053 | — | — |
| 2010-10-28 | $32.02 | $1,637.74 | 384,363 | — | — |
| 2010-10-27 | $31.41 | $1,606.22 | 354,579 | — | — |
| 2010-10-26 | $31.60 | $1,616.10 | 397,081 | — | — |
| 2010-10-25 | $31.74 | $1,623.15 | 262,619 | — | — |
| 2010-10-22 | $31.39 | $1,605.27 | 195,443 | — | — |
| 2010-10-21 | $31.23 | $1,597.28 | 238,923 | — | — |
| 2010-10-20 | $31.45 | $1,608.57 | 215,987 | — | — |
| 2010-10-19 | $30.81 | $1,575.63 | 386,646 | — | — |
| 2010-10-18 | $31.10 | $1,590.69 | 339,796 | — | — |
| 2010-10-15 | $30.82 | $1,576.10 | 426,104 | — | — |
| 2010-10-14 | $30.98 | $1,584.57 | 382,841 | — | — |
| 2010-10-13 | $31.21 | $1,595.86 | 423,169 | — | — |
| 2010-10-12 | $30.87 | $1,578.93 | 273,815 | — | — |
| 2010-10-11 | $30.62 | $1,565.75 | 152,180 | — | — |
| 2010-10-08 | $30.43 | $1,556.34 | 222,183 | — | — |
| 2010-10-07 | $30.31 | $1,550.23 | 329,687 | — | — |
| 2010-10-06 | $30.71 | $1,570.46 | 261,641 | — | — |
| 2010-10-05 | $30.76 | $1,573.28 | 330,557 | — | — |
| 2010-10-04 | $30.33 | $1,551.17 | 264,902 | — | — |
| 2010-10-01 | $30.53 | $1,561.52 | 386,537 | — | — |
| 2010-09-30 | $30.17 | $1,543.17 | 444,800 | — | — |
| 2010-09-29 | $30.16 | $1,542.23 | 339,144 | — | — |
| 2010-09-28 | $30.52 | $1,560.58 | 259,793 | — | — |
| 2010-09-27 | $30.32 | $1,550.70 | 234,683 | — | — |
| 2010-09-24 | $30.13 | $1,540.82 | 143,484 | — | — |
| 2010-09-23 | $29.39 | $1,503.18 | 196,856 | — | — |
| 2010-09-22 | $29.56 | $1,511.65 | 228,161 | — | — |
| 2010-09-21 | $29.72 | $1,520.12 | 320,991 | — | — |
| 2010-09-20 | $29.83 | $1,525.76 | 273,924 | — | — |
| 2010-09-17 | $28.97 | $1,481.54 | 318,600 | — | — |
| 2010-09-16 | $28.60 | $1,462.72 | 174,681 | — | — |
| 2010-09-15 | $28.89 | $1,477.30 | 256,858 | — | — |
| 2010-09-14 | $28.71 | $1,468.37 | 214,248 | — | — |
| 2010-09-13 | $28.84 | $1,469.63 | 222,292 | — | — |
| 2010-09-10 | $28.65 | $1,459.79 | 245,771 | — | — |
| 2010-09-09 | $28.64 | $1,459.32 | 311,860 | — | — |
| 2010-09-08 | $28.40 | $1,447.13 | 366,536 | — | — |
| 2010-09-07 | $28.02 | $1,427.91 | 303,599 | — | — |
| 2010-09-03 | $28.50 | $1,452.29 | 284,685 | — | — |
| 2010-09-02 | $27.81 | $1,417.13 | 236,966 | — | — |
| 2010-09-01 | $27.62 | $1,407.29 | 367,297 | — | — |
| 2010-08-31 | $26.58 | $1,354.31 | 713,942 | — | — |
| 2010-08-30 | $27.99 | $1,426.51 | 362,080 | — | — |
| 2010-08-27 | $28.31 | $1,442.45 | 172,181 | — | — |
| 2010-08-26 | $27.82 | $1,417.60 | 204,139 | — | — |
| 2010-08-25 | $27.92 | $1,422.76 | 263,380 | — | — |
| 2010-08-24 | $27.73 | $1,412.91 | 219,574 | — | — |
| 2010-08-23 | $28.34 | $1,444.32 | 257,402 | — | — |
| 2010-08-20 | $28.74 | $1,464.48 | 142,832 | — | — |
| 2010-08-19 | $28.86 | $1,470.57 | 184,355 | — | — |
| 2010-08-18 | $29.55 | $1,505.73 | 197,073 | — | — |
| 2010-08-17 | $29.25 | $1,490.26 | 230,118 | — | — |
| 2010-08-16 | $28.91 | $1,473.39 | 221,422 | — | — |
| 2010-08-13 | $28.59 | $1,456.98 | 182,399 | — | — |
| 2010-08-12 | $28.87 | $1,471.04 | 309,795 | — | — |
| 2010-08-11 | $28.75 | $1,464.95 | 265,119 | — | — |
| 2010-08-10 | $29.67 | $1,511.83 | 327,622 | — | — |
| 2010-08-09 | $30.32 | $1,545.11 | 308,056 | — | — |
| 2010-08-06 | $30.50 | $1,554.02 | 257,184 | — | — |
| 2010-08-05 | $31.96 | $1,628.55 | 188,595 | — | — |
| 2010-08-04 | $31.63 | $1,611.68 | 187,725 | — | — |
| 2010-08-03 | $31.44 | $1,601.83 | 168,702 | — | — |
| 2010-08-02 | $32.14 | $1,637.93 | 228,814 | — | — |
| 2010-07-30 | $31.40 | $1,599.96 | 195,334 | — | — |
| 2010-07-29 | $31.32 | $1,595.74 | 215,878 | — | — |
| 2010-07-28 | $31.20 | $1,589.64 | 165,224 | — | — |
| 2010-07-27 | $31.40 | $1,599.96 | 354,145 | — | — |
| 2010-07-26 | $31.52 | $1,606.05 | 197,617 | — | — |
| 2010-07-23 | $31.02 | $1,580.74 | 236,857 | — | — |
| 2010-07-22 | $30.59 | $1,558.70 | 288,599 | — | — |
| 2010-07-21 | $29.29 | $1,492.61 | 401,429 | — | — |
| 2010-07-20 | $28.92 | $1,473.85 | 272,620 | — | — |
| 2010-07-19 | $28.33 | $1,443.38 | 139,136 | — | — |
| 2010-07-16 | $28.35 | $1,444.79 | 160,441 | — | — |
| 2010-07-15 | $29.51 | $1,503.86 | 153,919 | — | — |
| 2010-07-14 | $29.54 | $1,505.26 | 199,030 | — | — |
| 2010-07-13 | $29.64 | $1,510.42 | 225,444 | — | — |
| 2010-07-12 | $28.81 | $1,468.23 | 275,663 | — | — |
| 2010-07-09 | $28.91 | $1,473.39 | 159,137 | — | — |
| 2010-07-08 | $28.94 | $1,474.79 | 249,684 | — | — |
| 2010-07-07 | $28.40 | $1,447.13 | 715,463 | — | — |
| 2010-07-06 | $27.45 | $1,398.85 | 489,585 | — | — |
| 2010-07-02 | $27.83 | $1,418.07 | 198,704 | — | — |
| 2010-07-01 | $27.87 | $1,419.94 | 420,560 | — | — |
| 2010-06-30 | $27.96 | $1,424.63 | 491,324 | — | — |
| 2010-06-29 | $27.93 | $1,423.23 | 419,582 | — | — |
| 2010-06-28 | $29.10 | $1,482.76 | 230,770 | — | — |
| 2010-06-25 | $28.97 | $1,476.20 | 723,833 | — | — |
| 2010-06-24 | $28.76 | $1,465.42 | 371,211 | — | — |
| 2010-06-23 | $29.54 | $1,505.26 | 413,060 | — | — |
| 2010-06-22 | $29.25 | $1,490.26 | 272,402 | — | — |
| 2010-06-21 | $29.32 | $1,494.01 | 328,274 | — | — |
| 2010-06-18 | $29.60 | $1,508.54 | 827,642 | — | — |
| 2010-06-17 | $30.01 | $1,529.17 | 270,228 | — | — |
| 2010-06-16 | $30.09 | $1,533.39 | 382,841 | — | — |
| 2010-06-15 | $30.20 | $1,539.02 | 548,826 | — | — |
| 2010-06-14 | $29.61 | $1,509.01 | 286,751 | — | — |
| 2010-06-11 | $29.89 | $1,517.78 | 236,966 | — | — |
| 2010-06-10 | $29.71 | $1,508.90 | 153,376 | — | — |
| 2010-06-09 | $28.66 | $1,455.18 | 273,381 | — | — |
| 2010-06-08 | $28.40 | $1,442.10 | 400,994 | — | — |
| 2010-06-07 | $28.63 | $1,453.78 | 177,507 | — | — |
| 2010-06-04 | $29.17 | $1,481.34 | 315,556 | — | — |
| 2010-06-03 | $29.89 | $1,517.78 | 286,425 | — | — |
| 2010-06-02 | $30.16 | $1,531.33 | 264,793 | — | — |
| 2010-06-01 | $29.39 | $1,492.55 | 267,619 | — | — |
| 2010-05-28 | $30.25 | $1,536.00 | 380,450 | — | — |
| 2010-05-27 | $29.98 | $1,522.45 | 293,925 | — | — |
| 2010-05-26 | $28.75 | $1,459.85 | 603,176 | — | — |
| 2010-05-25 | $28.31 | $1,437.43 | 335,122 | — | — |
| 2010-05-24 | $28.87 | $1,465.93 | 173,268 | — | — |
| 2010-05-21 | $29.06 | $1,475.74 | 333,166 | — | — |
| 2010-05-20 | $28.75 | $1,459.85 | 384,907 | — | — |
| 2010-05-19 | $30.70 | $1,558.89 | 269,793 | — | — |
| 2010-05-18 | $30.64 | $1,556.09 | 155,115 | — | — |
| 2010-05-17 | $30.89 | $1,568.70 | 224,357 | — | — |
| 2010-05-14 | $30.58 | $1,552.82 | 166,963 | — | — |
| 2010-05-13 | $31.31 | $1,589.72 | 128,592 | — | — |
| 2010-05-12 | $31.42 | $1,595.33 | 247,836 | — | — |
| 2010-05-11 | $30.20 | $1,533.66 | 261,967 | — | — |
| 2010-05-10 | $30.20 | $1,533.66 | 283,816 | — | — |
| 2010-05-07 | $28.84 | $1,464.52 | 672,092 | — | — |
| 2010-05-06 | $29.67 | $1,506.57 | 531,434 | — | — |
| 2010-05-05 | $31.37 | $1,592.99 | 230,553 | — | — |
| 2010-05-04 | $31.39 | $1,593.92 | 236,857 | — | — |
| 2010-05-03 | $32.63 | $1,656.99 | 199,465 | — | — |
| 2010-04-30 | $31.89 | $1,619.15 | 396,429 | — | — |
| 2010-04-29 | $32.50 | $1,650.45 | 195,008 | — | — |
| 2010-04-28 | $32.31 | $1,640.64 | 231,748 | — | — |
| 2010-04-27 | $32.07 | $1,628.49 | 306,969 | — | — |
| 2010-04-26 | $32.29 | $1,639.71 | 195,877 | — | — |
| 2010-04-23 | $32.66 | $1,658.39 | 173,594 | — | — |
| 2010-04-22 | $32.59 | $1,654.66 | 338,057 | — | — |
| 2010-04-21 | $32.27 | $1,638.77 | 311,643 | — | — |
| 2010-04-20 | $32.06 | $1,628.03 | 214,465 | — | — |
| 2010-04-19 | $31.77 | $1,613.08 | 252,510 | — | — |
| 2010-04-16 | $31.40 | $1,594.39 | 209,900 | — | — |
| 2010-04-15 | $32.21 | $1,635.50 | 140,767 | — | — |
| 2010-04-14 | $32.22 | $1,635.97 | 254,032 | — | — |
| 2010-04-13 | $31.77 | $1,613.08 | 186,421 | — | — |
| 2010-04-12 | $31.77 | $1,613.08 | 165,985 | — | — |
| 2010-04-09 | $32.03 | $1,626.63 | 213,487 | — | — |
| 2010-04-08 | $31.64 | $1,606.54 | 195,443 | — | — |
| 2010-04-07 | $31.36 | $1,592.52 | 267,837 | — | — |
| 2010-04-06 | $31.86 | $1,617.75 | 201,312 | — | — |
| 2010-04-05 | $31.90 | $1,619.62 | 268,815 | — | — |
| 2010-04-01 | $31.50 | $1,599.53 | 204,030 | — | — |
| 2010-03-31 | $31.14 | $1,581.31 | 493,824 | — | — |
| 2010-03-30 | $31.43 | $1,595.79 | 201,856 | — | — |
| 2010-03-29 | $31.19 | $1,583.65 | 214,356 | — | — |
| 2010-03-26 | $30.86 | $1,566.83 | 209,139 | — | — |
| 2010-03-25 | $31.09 | $1,578.98 | 304,686 | — | — |
| 2010-03-24 | $31.57 | $1,603.27 | 228,705 | — | — |
| 2010-03-23 | $31.60 | $1,604.67 | 223,487 | — | — |
| 2010-03-22 | $31.59 | $1,604.20 | 198,051 | — | — |
| 2010-03-19 | $31.44 | $1,596.26 | 629,047 | — | — |
| 2010-03-18 | $31.84 | $1,616.82 | 285,772 | — | — |
| 2010-03-17 | $31.87 | $1,618.22 | 267,619 | — | — |
| 2010-03-16 | $31.79 | $1,614.48 | 271,207 | — | — |
| 2010-03-15 | $31.65 | $1,607.01 | 280,229 | — | — |
| 2010-03-12 | $31.58 | $1,598.46 | 320,991 | — | — |
| 2010-03-11 | $31.61 | $1,599.85 | 295,121 | — | — |
| 2010-03-10 | $31.43 | $1,590.54 | 809,598 | — | — |
| 2010-03-09 | $30.69 | $1,553.29 | 425,887 | — | — |
| 2010-03-08 | $30.64 | $1,550.96 | 388,385 | — | — |
| 2010-03-05 | $30.24 | $1,530.48 | 353,275 | — | — |
| 2010-03-04 | $30.00 | $1,518.37 | 386,102 | — | — |
| 2010-03-03 | $30.25 | $1,530.94 | 468,714 | — | — |
| 2010-03-02 | $30.08 | $1,522.56 | 645,461 | — | — |
| 2010-03-01 | $29.30 | $1,482.98 | 462,301 | — | — |
| 2010-02-26 | $28.71 | $1,453.18 | 624,373 | — | — |
| 2010-02-25 | $28.39 | $1,436.89 | 374,580 | — | — |
| 2010-02-24 | $28.86 | $1,460.63 | 212,726 | — | — |
| 2010-02-23 | $28.70 | $1,452.72 | 322,187 | — | — |
| 2010-02-22 | $29.26 | $1,481.12 | 274,141 | — | — |
| 2010-02-19 | $29.06 | $1,470.88 | 280,990 | — | — |
| 2010-02-18 | $28.92 | $1,463.89 | 292,947 | — | — |
| 2010-02-17 | $28.79 | $1,456.91 | 255,880 | — | — |
| 2010-02-16 | $28.82 | $1,458.77 | 427,408 | — | — |
| 2010-02-12 | $28.68 | $1,451.32 | 535,021 | — | — |
| 2010-02-11 | $28.30 | $1,432.23 | 456,540 | — | — |
| 2010-02-10 | $28.22 | $1,428.51 | 243,705 | — | — |
| 2010-02-09 | $28.33 | $1,433.63 | 226,748 | — | — |
| 2010-02-08 | $27.92 | $1,413.14 | 206,421 | — | — |
| 2010-02-05 | $27.82 | $1,408.02 | 322,513 | — | — |
| 2010-02-04 | $28.35 | $1,435.03 | 225,009 | — | — |
| 2010-02-03 | $29.04 | $1,469.95 | 297,077 | — | — |
| 2010-02-02 | $29.27 | $1,481.59 | 308,817 | — | — |
| 2010-02-01 | $29.38 | $1,487.17 | 215,878 | — | — |
| 2010-01-29 | $29.02 | $1,469.02 | 406,429 | — | — |
| 2010-01-28 | $29.63 | $1,499.75 | 185,551 | — | — |
| 2010-01-27 | $29.77 | $1,506.73 | 279,142 | — | — |
| 2010-01-26 | $29.41 | $1,488.57 | 152,180 | — | — |
| 2010-01-25 | $29.73 | $1,504.87 | 146,093 | — | — |
| 2010-01-22 | $29.76 | $1,506.26 | 180,551 | — | — |
| 2010-01-21 | $30.25 | $1,530.94 | 303,164 | — | — |
| 2010-01-20 | $30.49 | $1,543.05 | 178,812 | — | — |
| 2010-01-19 | $31.00 | $1,569.12 | 197,073 | — | — |
| 2010-01-15 | $30.83 | $1,560.28 | 295,121 | — | — |
| 2010-01-14 | $31.36 | $1,587.28 | 125,875 | — | — |
| 2010-01-13 | $31.44 | $1,591.01 | 127,940 | — | — |
| 2010-01-12 | $31.19 | $1,578.44 | 253,488 | — | — |
| 2010-01-11 | $31.67 | $1,602.65 | 253,597 | — | — |
| 2010-01-08 | $31.16 | $1,577.04 | 225,226 | — | — |
| 2010-01-07 | $31.61 | $1,599.85 | 185,334 | — | — |
| 2010-01-06 | $31.80 | $1,609.63 | 262,728 | — | — |
| 2010-01-05 | $31.80 | $1,609.63 | 288,599 | — | — |
| 2010-01-04 | $31.87 | $1,612.89 | 310,230 | — | — |