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
- 1972-06-01 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 | $32.50 | $53.38 | 3,312,700 | — | — |
| 2010-12-30 | $32.50 | $53.38 | 3,715,800 | — | — |
| 2010-12-29 | $32.51 | $53.40 | 3,932,500 | — | — |
| 2010-12-28 | $32.24 | $52.95 | 3,209,100 | — | — |
| 2010-12-27 | $32.38 | $53.18 | 2,668,500 | — | — |
| 2010-12-23 | $32.36 | $53.15 | 3,476,100 | — | — |
| 2010-12-22 | $32.47 | $53.33 | 5,181,000 | — | — |
| 2010-12-21 | $32.44 | $53.28 | 4,770,200 | — | — |
| 2010-12-20 | $32.33 | $53.10 | 7,542,700 | — | — |
| 2010-12-17 | $32.53 | $53.43 | 15,308,500 | — | — |
| 2010-12-16 | $32.62 | $53.58 | 11,000,800 | — | — |
| 2010-12-15 | $32.64 | $53.61 | 7,849,900 | — | — |
| 2010-12-14 | $32.80 | $53.87 | 9,316,700 | — | — |
| 2010-12-13 | $32.60 | $53.54 | 10,247,000 | — | — |
| 2010-12-10 | $32.80 | $53.87 | 15,516,400 | — | — |
| 2010-12-09 | $33.74 | $55.42 | 9,768,500 | — | — |
| 2010-12-08 | $33.75 | $55.43 | 14,122,100 | — | — |
| 2010-12-07 | $33.41 | $54.87 | 19,578,000 | — | — |
| 2010-12-06 | $32.95 | $54.12 | 13,383,300 | — | — |
| 2010-12-03 | $32.82 | $53.90 | 13,443,800 | — | — |
| 2010-12-02 | $32.85 | $53.95 | 10,807,100 | — | — |
| 2010-12-01 | $32.58 | $53.51 | 16,463,900 | — | — |
| 2010-11-30 | $31.80 | $52.23 | 12,156,400 | — | — |
| 2010-11-29 | $32.20 | $52.89 | 9,011,300 | — | — |
| 2010-11-26 | $32.20 | $52.89 | 2,946,000 | — | — |
| 2010-11-24 | $32.55 | $53.46 | 11,777,700 | — | — |
| 2010-11-23 | $31.98 | $52.52 | 11,933,600 | — | — |
| 2010-11-22 | $32.24 | $52.95 | 12,183,000 | — | — |
| 2010-11-19 | $31.94 | $52.46 | 12,181,200 | — | — |
| 2010-11-18 | $31.48 | $51.70 | 13,157,600 | — | — |
| 2010-11-17 | $30.91 | $50.77 | 10,932,400 | — | — |
| 2010-11-16 | $30.57 | $50.21 | 13,728,300 | — | — |
| 2010-11-15 | $30.85 | $50.67 | 8,417,600 | — | — |
| 2010-11-12 | $30.95 | $50.83 | 16,420,400 | — | — |
| 2010-11-11 | $30.80 | $50.59 | 14,662,700 | — | — |
| 2010-11-10 | $31.34 | $51.47 | 11,578,800 | — | — |
| 2010-11-09 | $31.34 | $51.47 | 13,105,600 | — | — |
| 2010-11-08 | $31.38 | $51.54 | 13,242,600 | — | — |
| 2010-11-05 | $31.47 | $51.69 | 17,664,000 | — | — |
| 2010-11-04 | $30.75 | $50.50 | 15,003,400 | — | — |
| 2010-11-03 | $30.00 | $49.27 | 13,185,500 | — | — |
| 2010-11-02 | $29.60 | $48.62 | 10,739,400 | — | — |
| 2010-11-01 | $29.44 | $48.35 | 12,181,700 | — | — |
| 2010-10-29 | $29.57 | $48.57 | 15,745,700 | — | — |
| 2010-10-28 | $29.24 | $48.02 | 14,399,700 | — | — |
| 2010-10-27 | $29.44 | $48.14 | 16,822,600 | — | — |
| 2010-10-26 | $28.88 | $47.22 | 17,814,300 | — | — |
| 2010-10-25 | $28.98 | $47.39 | 15,464,900 | — | — |
| 2010-10-22 | $28.66 | $46.86 | 9,318,700 | — | — |
| 2010-10-21 | $28.22 | $46.14 | 10,824,000 | — | — |
| 2010-10-20 | $28.09 | $45.93 | 14,047,900 | — | — |
| 2010-10-19 | $28.03 | $45.83 | 13,135,700 | — | — |
| 2010-10-18 | $28.36 | $46.37 | 11,535,100 | — | — |
| 2010-10-15 | $28.72 | $46.96 | 13,427,500 | — | — |
| 2010-10-14 | $28.31 | $46.29 | 13,072,100 | — | — |
| 2010-10-13 | $28.12 | $45.98 | 20,238,400 | — | — |
| 2010-10-12 | $28.68 | $46.90 | 14,847,700 | — | — |
| 2010-10-11 | $28.77 | $47.04 | 11,592,500 | — | — |
| 2010-10-08 | $28.73 | $46.98 | 16,244,800 | — | — |
| 2010-10-07 | $28.14 | $46.01 | 16,897,300 | — | — |
| 2010-10-06 | $28.31 | $46.29 | 18,289,700 | — | — |
| 2010-10-05 | $28.33 | $46.32 | 23,034,400 | — | — |
| 2010-10-04 | $27.21 | $44.49 | 15,091,800 | — | — |
| 2010-10-01 | $27.25 | $44.56 | 12,156,000 | — | — |
| 2010-09-30 | $27.14 | $44.38 | 19,052,400 | — | — |
| 2010-09-29 | $26.84 | $43.89 | 12,016,400 | — | — |
| 2010-09-28 | $27.06 | $44.25 | 12,484,500 | — | — |
| 2010-09-27 | $26.68 | $43.63 | 9,673,700 | — | — |
| 2010-09-24 | $26.93 | $44.04 | 14,901,500 | — | — |
| 2010-09-23 | $25.77 | $42.14 | 13,297,600 | — | — |
| 2010-09-22 | $25.44 | $41.60 | 10,210,100 | — | — |
| 2010-09-21 | $25.80 | $42.19 | 15,808,400 | — | — |
| 2010-09-20 | $25.86 | $42.29 | 16,572,300 | — | — |
| 2010-09-17 | $25.72 | $42.06 | 25,212,100 | — | — |
| 2010-09-16 | $24.98 | $40.85 | 12,517,500 | — | — |
| 2010-09-15 | $24.67 | $40.34 | 11,457,300 | — | — |
| 2010-09-14 | $24.69 | $40.37 | 14,274,900 | — | — |
| 2010-09-13 | $24.46 | $40.00 | 12,710,300 | — | — |
| 2010-09-10 | $23.70 | $38.75 | 17,328,700 | — | — |
| 2010-09-09 | $23.84 | $38.98 | 13,149,200 | — | — |
| 2010-09-08 | $23.68 | $38.72 | 12,763,600 | — | — |
| 2010-09-07 | $23.62 | $38.62 | 11,004,700 | — | — |
| 2010-09-03 | $24.33 | $39.78 | 11,599,200 | — | — |
| 2010-09-02 | $24.04 | $39.31 | 10,832,200 | — | — |
| 2010-09-01 | $23.75 | $38.84 | 13,779,500 | — | — |
| 2010-08-31 | $23.02 | $37.64 | 17,039,700 | — | — |
| 2010-08-30 | $23.25 | $38.02 | 19,672,200 | — | — |
| 2010-08-27 | $24.15 | $39.49 | 17,892,700 | — | — |
| 2010-08-26 | $23.83 | $38.97 | 15,337,500 | — | — |
| 2010-08-25 | $24.31 | $39.75 | 14,788,700 | — | — |
| 2010-08-24 | $24.27 | $39.69 | 14,861,700 | — | — |
| 2010-08-23 | $24.37 | $39.85 | 12,780,000 | — | — |
| 2010-08-20 | $24.70 | $40.39 | 12,589,100 | — | — |
| 2010-08-19 | $24.53 | $40.11 | 9,449,500 | — | — |
| 2010-08-18 | $24.91 | $40.73 | 10,860,600 | — | — |
| 2010-08-17 | $24.70 | $40.39 | 9,929,400 | — | — |
| 2010-08-16 | $24.53 | $40.11 | 10,180,900 | — | — |
| 2010-08-13 | $24.28 | $39.70 | 9,836,200 | — | — |
| 2010-08-12 | $24.41 | $39.91 | 18,134,400 | — | — |
| 2010-08-11 | $24.97 | $40.83 | 12,745,300 | — | — |
| 2010-08-10 | $25.35 | $41.45 | 15,417,300 | — | — |
| 2010-08-09 | $25.70 | $42.02 | 8,919,100 | — | — |
| 2010-08-06 | $25.46 | $41.63 | 12,003,500 | — | — |
| 2010-08-05 | $25.40 | $41.53 | 13,410,400 | — | — |
| 2010-08-04 | $25.18 | $41.17 | 10,671,300 | — | — |
| 2010-08-03 | $24.81 | $40.57 | 9,204,100 | — | — |
| 2010-08-02 | $25.11 | $41.06 | 9,116,900 | — | — |
| 2010-07-30 | $24.69 | $40.37 | 13,150,900 | — | — |
| 2010-07-29 | $24.88 | $40.68 | 12,190,000 | — | — |
| 2010-07-28 | $25.22 | $41.24 | 11,958,100 | — | — |
| 2010-07-27 | $25.58 | $41.63 | 13,152,100 | — | — |
| 2010-07-26 | $25.66 | $41.76 | 9,569,100 | — | — |
| 2010-07-23 | $25.38 | $41.31 | 12,517,200 | — | — |
| 2010-07-22 | $25.29 | $41.16 | 15,635,900 | — | — |
| 2010-07-21 | $24.50 | $39.87 | 15,249,900 | — | — |
| 2010-07-20 | $24.77 | $40.31 | 30,930,000 | — | — |
| 2010-07-19 | $25.55 | $41.58 | 15,506,000 | — | — |
| 2010-07-16 | $24.77 | $40.31 | 12,003,700 | — | — |
| 2010-07-15 | $25.40 | $41.34 | 14,120,800 | — | — |
| 2010-07-14 | $25.09 | $40.83 | 17,591,100 | — | — |
| 2010-07-13 | $25.39 | $41.32 | 15,212,100 | — | — |
| 2010-07-12 | $24.75 | $40.28 | 9,822,500 | — | — |
| 2010-07-09 | $24.48 | $39.84 | 7,698,500 | — | — |
| 2010-07-08 | $24.22 | $39.42 | 10,670,900 | — | — |
| 2010-07-07 | $24.25 | $39.47 | 16,852,400 | — | — |
| 2010-07-06 | $23.12 | $37.63 | 13,470,200 | — | — |
| 2010-07-02 | $23.11 | $37.61 | 11,337,000 | — | — |
| 2010-07-01 | $23.17 | $37.71 | 16,440,000 | — | — |
| 2010-06-30 | $23.28 | $37.89 | 17,478,500 | — | — |
| 2010-06-29 | $23.89 | $38.88 | 19,408,500 | — | — |
| 2010-06-28 | $24.36 | $39.65 | 11,670,500 | — | — |
| 2010-06-25 | $24.04 | $39.13 | 26,127,200 | — | — |
| 2010-06-24 | $24.28 | $39.52 | 14,724,700 | — | — |
| 2010-06-23 | $24.78 | $40.33 | 11,448,400 | — | — |
| 2010-06-22 | $24.75 | $40.28 | 11,927,500 | — | — |
| 2010-06-21 | $25.25 | $41.09 | 11,123,000 | — | — |
| 2010-06-18 | $25.45 | $41.42 | 12,038,300 | — | — |
| 2010-06-17 | $25.53 | $41.55 | 10,056,300 | — | — |
| 2010-06-16 | $25.42 | $41.37 | 19,305,300 | — | — |
| 2010-06-15 | $25.70 | $41.83 | 17,740,500 | — | — |
| 2010-06-14 | $24.57 | $39.99 | 14,604,200 | — | — |
| 2010-06-11 | $24.45 | $39.79 | 13,942,700 | — | — |
| 2010-06-10 | $24.53 | $39.92 | 17,308,800 | — | — |
| 2010-06-09 | $23.74 | $38.64 | 19,882,500 | — | — |
| 2010-06-08 | $23.88 | $38.86 | 19,113,300 | — | — |
| 2010-06-07 | $23.67 | $38.52 | 16,883,500 | — | — |
| 2010-06-04 | $24.18 | $39.35 | 14,542,600 | — | — |
| 2010-06-03 | $25.04 | $40.75 | 12,150,800 | — | — |
| 2010-06-02 | $24.76 | $40.30 | 12,846,000 | — | — |
| 2010-06-01 | $24.35 | $39.63 | 15,099,700 | — | — |
| 2010-05-28 | $24.42 | $39.74 | 14,589,500 | — | — |
| 2010-05-27 | $24.85 | $40.44 | 14,974,200 | — | — |
| 2010-05-26 | $24.14 | $39.29 | 17,978,000 | — | — |
| 2010-05-25 | $24.40 | $39.71 | 20,761,600 | — | — |
| 2010-05-24 | $24.24 | $39.45 | 12,654,300 | — | — |
| 2010-05-21 | $24.57 | $39.99 | 19,264,900 | — | — |
| 2010-05-20 | $24.26 | $39.48 | 24,563,200 | — | — |
| 2010-05-19 | $24.65 | $40.12 | 19,404,600 | — | — |
| 2010-05-18 | $24.54 | $39.94 | 25,045,000 | — | — |
| 2010-05-17 | $25.42 | $41.37 | 16,456,000 | — | — |
| 2010-05-14 | $24.88 | $40.49 | 18,323,300 | — | — |
| 2010-05-13 | $25.49 | $41.49 | 13,313,600 | — | — |
| 2010-05-12 | $26.10 | $42.48 | 12,698,500 | — | — |
| 2010-05-11 | $25.65 | $41.75 | 15,890,100 | — | — |
| 2010-05-10 | $25.82 | $42.02 | 17,622,700 | — | — |
| 2010-05-07 | $24.74 | $40.26 | 26,491,900 | — | — |
| 2010-05-06 | $25.07 | $40.80 | 27,373,200 | — | — |
| 2010-05-05 | $25.87 | $42.10 | 21,484,600 | — | — |
| 2010-05-04 | $25.74 | $41.89 | 21,086,300 | — | — |
| 2010-05-03 | $26.45 | $43.05 | 12,975,600 | — | — |
| 2010-04-30 | $26.01 | $42.33 | 18,069,000 | — | — |
| 2010-04-29 | $27.01 | $43.96 | 15,133,100 | — | — |
| 2010-04-28 | $26.40 | $42.97 | 17,187,200 | — | — |
| 2010-04-27 | $26.54 | $43.00 | 37,647,800 | — | — |
| 2010-04-26 | $27.16 | $44.00 | 21,070,400 | — | — |
| 2010-04-23 | $26.67 | $43.21 | 14,470,700 | — | — |
| 2010-04-22 | $26.50 | $42.93 | 17,497,200 | — | — |
| 2010-04-21 | $26.42 | $42.80 | 10,479,800 | — | — |
| 2010-04-20 | $26.65 | $43.18 | 11,003,900 | — | — |
| 2010-04-19 | $26.43 | $42.82 | 13,289,700 | — | — |
| 2010-04-16 | $26.58 | $43.06 | 14,772,100 | — | — |
| 2010-04-15 | $26.99 | $43.73 | 11,570,500 | — | — |
| 2010-04-14 | $26.90 | $43.58 | 20,317,400 | — | — |
| 2010-04-13 | $25.87 | $41.91 | 11,606,700 | — | — |
| 2010-04-12 | $25.69 | $41.62 | 18,574,600 | — | — |
| 2010-04-09 | $24.94 | $40.41 | 13,451,500 | — | — |
| 2010-04-08 | $24.72 | $40.05 | 16,002,500 | — | — |
| 2010-04-07 | $25.32 | $41.02 | 13,333,000 | — | — |
| 2010-04-06 | $25.05 | $40.58 | 10,626,400 | — | — |
| 2010-04-05 | $25.39 | $41.14 | 14,225,500 | — | — |
| 2010-04-01 | $24.63 | $39.90 | 9,057,000 | — | — |
| 2010-03-31 | $24.47 | $39.64 | 9,899,700 | — | — |
| 2010-03-30 | $24.61 | $39.87 | 11,074,400 | — | — |
| 2010-03-29 | $24.73 | $40.07 | 9,217,600 | — | — |
| 2010-03-26 | $24.75 | $40.10 | 10,138,000 | — | — |
| 2010-03-25 | $24.79 | $40.16 | 11,306,500 | — | — |
| 2010-03-24 | $24.79 | $40.16 | 16,894,900 | — | — |
| 2010-03-23 | $25.45 | $41.23 | 17,937,200 | — | — |
| 2010-03-22 | $24.73 | $40.07 | 10,651,200 | — | — |
| 2010-03-19 | $24.36 | $39.47 | 16,945,400 | — | — |
| 2010-03-18 | $24.72 | $40.05 | 10,499,500 | — | — |
| 2010-03-17 | $24.91 | $40.36 | 12,620,400 | — | — |
| 2010-03-16 | $24.68 | $39.99 | 18,282,000 | — | — |
| 2010-03-15 | $23.94 | $38.79 | 9,053,400 | — | — |
| 2010-03-12 | $24.00 | $38.88 | 15,073,900 | — | — |
| 2010-03-11 | $24.07 | $39.00 | 23,056,400 | — | — |
| 2010-03-10 | $24.59 | $39.84 | 13,878,500 | — | — |
| 2010-03-09 | $24.19 | $39.19 | 27,986,900 | — | — |
| 2010-03-08 | $24.69 | $40.00 | 22,269,200 | — | — |
| 2010-03-05 | $24.97 | $40.46 | 10,345,800 | — | — |
| 2010-03-04 | $24.67 | $39.97 | 13,538,000 | — | — |
| 2010-03-03 | $24.40 | $39.53 | 13,012,700 | — | — |
| 2010-03-02 | $24.48 | $39.66 | 16,888,500 | — | — |
| 2010-03-01 | $24.63 | $39.90 | 14,892,800 | — | — |
| 2010-02-26 | $24.38 | $39.50 | 13,204,600 | — | — |
| 2010-02-25 | $24.52 | $39.73 | 17,886,100 | — | — |
| 2010-02-24 | $24.75 | $40.10 | 14,513,800 | — | — |
| 2010-02-23 | $24.30 | $39.37 | 12,905,800 | — | — |
| 2010-02-22 | $24.73 | $40.07 | 11,176,800 | — | — |
| 2010-02-19 | $25.01 | $40.52 | 15,979,000 | — | — |
| 2010-02-18 | $24.83 | $40.23 | 13,218,600 | — | — |
| 2010-02-17 | $24.71 | $40.03 | 19,430,500 | — | — |
| 2010-02-16 | $24.79 | $40.16 | 22,856,400 | — | — |
| 2010-02-12 | $24.03 | $38.93 | 21,796,600 | — | — |
| 2010-02-11 | $23.77 | $38.51 | 16,194,800 | — | — |
| 2010-02-10 | $23.44 | $37.98 | 12,401,200 | — | — |
| 2010-02-09 | $23.38 | $37.88 | 17,494,900 | — | — |
| 2010-02-08 | $23.10 | $37.43 | 16,138,900 | — | — |
| 2010-02-05 | $22.97 | $37.21 | 23,094,000 | — | — |
| 2010-02-04 | $22.59 | $36.60 | 14,643,500 | — | — |
| 2010-02-03 | $23.20 | $37.59 | 12,877,300 | — | — |
| 2010-02-02 | $23.31 | $37.77 | 11,891,100 | — | — |
| 2010-02-01 | $23.05 | $37.34 | 13,199,000 | — | — |
| 2010-01-29 | $22.50 | $36.45 | 23,137,300 | — | — |
| 2010-01-28 | $23.05 | $37.34 | 20,198,600 | — | — |
| 2010-01-27 | $23.53 | $37.93 | 19,535,100 | — | — |
| 2010-01-26 | $23.35 | $37.64 | 19,646,700 | — | — |
| 2010-01-25 | $23.69 | $38.19 | 20,192,100 | — | — |
| 2010-01-22 | $23.11 | $37.25 | 21,806,400 | — | — |
| 2010-01-21 | $24.18 | $38.98 | 18,407,800 | — | — |
| 2010-01-20 | $24.55 | $39.57 | 13,253,500 | — | — |
| 2010-01-19 | $24.72 | $39.85 | 11,783,800 | — | — |
| 2010-01-15 | $24.50 | $39.49 | 20,359,100 | — | — |
| 2010-01-14 | $24.71 | $39.83 | 22,908,400 | — | — |
| 2010-01-13 | $25.02 | $40.33 | 18,809,200 | — | — |
| 2010-01-12 | $24.91 | $40.15 | 21,165,300 | — | — |
| 2010-01-11 | $26.00 | $41.91 | 11,677,000 | — | — |
| 2010-01-08 | $26.34 | $42.46 | 12,875,600 | — | — |
| 2010-01-07 | $25.75 | $41.51 | 10,775,400 | — | — |
| 2010-01-06 | $25.67 | $41.38 | 8,933,800 | — | — |
| 2010-01-05 | $25.86 | $41.68 | 10,943,800 | — | — |
| 2010-01-04 | $26.01 | $41.93 | 10,369,300 | — | — |