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
- 1984-10-17 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 | $36.11 | $36.91 | 2,828,000 | — | — |
| 2010-12-30 | $35.94 | $36.73 | 2,865,500 | — | — |
| 2010-12-29 | $35.91 | $36.70 | 3,593,700 | — | — |
| 2010-12-28 | $35.72 | $36.51 | 3,082,900 | — | — |
| 2010-12-27 | $35.54 | $36.33 | 2,810,600 | — | — |
| 2010-12-23 | $35.77 | $36.56 | 3,808,500 | — | — |
| 2010-12-22 | $35.84 | $36.63 | 5,115,000 | — | — |
| 2010-12-21 | $35.33 | $36.11 | 6,873,900 | — | — |
| 2010-12-20 | $35.18 | $35.96 | 6,407,700 | — | — |
| 2010-12-17 | $35.05 | $35.82 | 18,279,900 | — | — |
| 2010-12-16 | $35.61 | $36.40 | 10,177,800 | — | — |
| 2010-12-15 | $35.45 | $36.23 | 13,520,200 | — | — |
| 2010-12-14 | $36.50 | $37.31 | 8,351,800 | — | — |
| 2010-12-13 | $36.90 | $37.72 | 11,122,300 | — | — |
| 2010-12-10 | $36.67 | $37.48 | 7,979,300 | — | — |
| 2010-12-09 | $36.65 | $37.46 | 8,309,700 | — | — |
| 2010-12-08 | $36.84 | $37.65 | 5,753,700 | — | — |
| 2010-12-07 | $36.77 | $37.58 | 8,523,900 | — | — |
| 2010-12-06 | $37.29 | $38.11 | 5,179,900 | — | — |
| 2010-12-03 | $37.82 | $38.66 | 5,383,200 | — | — |
| 2010-12-02 | $38.05 | $38.76 | 8,600,200 | — | — |
| 2010-12-01 | $37.67 | $38.38 | 11,012,000 | — | — |
| 2010-11-30 | $36.52 | $37.20 | 12,039,400 | — | — |
| 2010-11-29 | $36.59 | $37.28 | 10,899,000 | — | — |
| 2010-11-26 | $35.88 | $36.55 | 2,972,200 | — | — |
| 2010-11-24 | $36.18 | $36.86 | 6,306,100 | — | — |
| 2010-11-23 | $36.05 | $36.73 | 6,577,900 | — | — |
| 2010-11-22 | $36.46 | $37.14 | 14,972,500 | — | — |
| 2010-11-19 | $36.00 | $36.67 | 14,341,600 | — | — |
| 2010-11-18 | $35.63 | $36.30 | 9,207,900 | — | — |
| 2010-11-17 | $35.33 | $35.99 | 9,578,000 | — | — |
| 2010-11-16 | $35.01 | $35.67 | 10,840,800 | — | — |
| 2010-11-15 | $35.47 | $36.14 | 9,124,200 | — | — |
| 2010-11-12 | $36.67 | $37.36 | 7,373,900 | — | — |
| 2010-11-11 | $37.47 | $38.17 | 5,396,400 | — | — |
| 2010-11-10 | $37.16 | $37.86 | 8,385,100 | — | — |
| 2010-11-09 | $36.98 | $37.67 | 6,027,600 | — | — |
| 2010-11-08 | $37.12 | $37.82 | 4,370,500 | — | — |
| 2010-11-05 | $36.86 | $37.55 | 7,190,400 | — | — |
| 2010-11-04 | $36.80 | $37.49 | 6,839,700 | — | — |
| 2010-11-03 | $36.66 | $37.35 | 10,730,400 | — | — |
| 2010-11-02 | $37.00 | $37.69 | 9,988,000 | — | — |
| 2010-11-01 | $36.11 | $36.79 | 7,671,800 | — | — |
| 2010-10-29 | $36.05 | $36.73 | 6,696,900 | — | — |
| 2010-10-28 | $36.25 | $36.93 | 6,281,600 | — | — |
| 2010-10-27 | $35.93 | $36.60 | 12,700,700 | — | — |
| 2010-10-26 | $37.57 | $38.27 | 8,050,600 | — | — |
| 2010-10-25 | $37.56 | $38.26 | 7,456,100 | — | — |
| 2010-10-22 | $37.26 | $37.96 | 6,622,900 | — | — |
| 2010-10-21 | $36.49 | $37.17 | 6,840,200 | — | — |
| 2010-10-20 | $36.73 | $37.42 | 10,386,500 | — | — |
| 2010-10-19 | $35.30 | $35.96 | 13,178,200 | — | — |
| 2010-10-18 | $36.25 | $36.93 | 8,035,000 | — | — |
| 2010-10-15 | $35.98 | $36.65 | 7,825,200 | — | — |
| 2010-10-14 | $35.78 | $36.45 | 10,274,300 | — | — |
| 2010-10-13 | $35.32 | $35.98 | 8,050,100 | — | — |
| 2010-10-12 | $35.02 | $35.68 | 6,766,300 | — | — |
| 2010-10-11 | $34.65 | $35.30 | 6,746,300 | — | — |
| 2010-10-08 | $34.35 | $34.99 | 6,022,300 | — | — |
| 2010-10-07 | $34.34 | $34.98 | 6,878,900 | — | — |
| 2010-10-06 | $33.95 | $34.59 | 13,815,400 | — | — |
| 2010-10-05 | $35.07 | $35.73 | 6,887,400 | — | — |
| 2010-10-04 | $34.54 | $35.19 | 5,883,300 | — | — |
| 2010-10-01 | $35.43 | $36.09 | 6,503,500 | — | — |
| 2010-09-30 | $35.11 | $35.77 | 7,847,200 | — | — |
| 2010-09-29 | $35.20 | $35.86 | 7,872,500 | — | — |
| 2010-09-28 | $35.04 | $35.70 | 8,410,300 | — | — |
| 2010-09-27 | $35.35 | $36.01 | 7,505,200 | — | — |
| 2010-09-24 | $35.73 | $36.40 | 8,558,100 | — | — |
| 2010-09-23 | $35.44 | $36.10 | 6,711,800 | — | — |
| 2010-09-22 | $35.68 | $36.35 | 7,184,300 | — | — |
| 2010-09-21 | $35.26 | $35.92 | 6,428,000 | — | — |
| 2010-09-20 | $34.93 | $35.58 | 5,639,200 | — | — |
| 2010-09-17 | $34.13 | $34.77 | 7,286,900 | — | — |
| 2010-09-16 | $34.24 | $34.88 | 6,153,700 | — | — |
| 2010-09-15 | $34.27 | $34.91 | 11,169,600 | — | — |
| 2010-09-14 | $34.61 | $35.26 | 8,716,000 | — | — |
| 2010-09-13 | $34.72 | $35.37 | 7,101,400 | — | — |
| 2010-09-10 | $34.49 | $35.14 | 8,940,700 | — | — |
| 2010-09-09 | $34.02 | $34.53 | 7,507,100 | — | — |
| 2010-09-08 | $33.85 | $34.36 | 8,552,100 | — | — |
| 2010-09-07 | $33.78 | $34.29 | 6,831,800 | — | — |
| 2010-09-03 | $33.91 | $34.42 | 7,760,900 | — | — |
| 2010-09-02 | $32.86 | $33.35 | 5,430,000 | — | — |
| 2010-09-01 | $32.59 | $33.08 | 8,623,100 | — | — |
| 2010-08-31 | $31.72 | $32.20 | 8,650,800 | — | — |
| 2010-08-30 | $31.91 | $32.39 | 7,173,200 | — | — |
| 2010-08-27 | $32.37 | $32.86 | 7,051,400 | — | — |
| 2010-08-26 | $31.85 | $32.33 | 9,944,700 | — | — |
| 2010-08-25 | $31.96 | $32.44 | 10,921,200 | — | — |
| 2010-08-24 | $31.04 | $31.51 | 7,509,700 | — | — |
| 2010-08-23 | $31.50 | $31.97 | 5,077,300 | — | — |
| 2010-08-20 | $31.61 | $32.08 | 5,330,200 | — | — |
| 2010-08-19 | $31.79 | $32.27 | 7,067,700 | — | — |
| 2010-08-18 | $32.54 | $33.03 | 6,444,900 | — | — |
| 2010-08-17 | $32.35 | $32.84 | 5,544,800 | — | — |
| 2010-08-16 | $31.90 | $32.38 | 5,231,900 | — | — |
| 2010-08-13 | $32.03 | $32.51 | 6,868,600 | — | — |
| 2010-08-12 | $32.13 | $32.61 | 8,998,000 | — | — |
| 2010-08-11 | $31.99 | $32.47 | 17,250,600 | — | — |
| 2010-08-10 | $33.33 | $33.83 | 7,957,600 | — | — |
| 2010-08-09 | $33.49 | $33.99 | 6,059,400 | — | — |
| 2010-08-06 | $33.45 | $33.95 | 7,479,400 | — | — |
| 2010-08-05 | $33.42 | $33.92 | 7,829,600 | — | — |
| 2010-08-04 | $32.91 | $33.40 | 9,379,500 | — | — |
| 2010-08-03 | $32.42 | $32.91 | 9,954,200 | — | — |
| 2010-08-02 | $31.44 | $31.91 | 7,440,900 | — | — |
| 2010-07-30 | $30.45 | $30.91 | 4,893,200 | — | — |
| 2010-07-29 | $30.44 | $30.90 | 5,540,300 | — | — |
| 2010-07-28 | $30.33 | $30.79 | 7,981,800 | — | — |
| 2010-07-27 | $30.78 | $31.24 | 11,856,600 | — | — |
| 2010-07-26 | $31.47 | $31.94 | 5,479,000 | — | — |
| 2010-07-23 | $30.92 | $31.38 | 5,746,700 | — | — |
| 2010-07-22 | $31.00 | $31.47 | 9,202,600 | — | — |
| 2010-07-21 | $30.70 | $31.16 | 8,884,400 | — | — |
| 2010-07-20 | $30.83 | $31.29 | 13,493,900 | — | — |
| 2010-07-19 | $30.82 | $31.28 | 8,575,500 | — | — |
| 2010-07-16 | $30.34 | $30.80 | 9,411,300 | — | — |
| 2010-07-15 | $30.88 | $31.34 | 9,214,500 | — | — |
| 2010-07-14 | $30.32 | $30.77 | 4,711,100 | — | — |
| 2010-07-13 | $30.14 | $30.59 | 6,905,100 | — | — |
| 2010-07-12 | $30.04 | $30.49 | 8,901,800 | — | — |
| 2010-07-09 | $29.97 | $30.42 | 6,971,100 | — | — |
| 2010-07-08 | $29.68 | $30.13 | 8,996,400 | — | — |
| 2010-07-07 | $29.20 | $29.64 | 8,978,500 | — | — |
| 2010-07-06 | $28.89 | $29.32 | 13,395,000 | — | — |
| 2010-07-02 | $28.30 | $28.72 | 9,312,900 | — | — |
| 2010-07-01 | $27.85 | $28.27 | 15,600,900 | — | — |
| 2010-06-30 | $28.40 | $28.83 | 11,078,500 | — | — |
| 2010-06-29 | $28.63 | $29.06 | 14,389,900 | — | — |
| 2010-06-28 | $29.19 | $29.63 | 9,883,000 | — | — |
| 2010-06-25 | $29.88 | $30.33 | 14,216,100 | — | — |
| 2010-06-24 | $29.76 | $30.21 | 8,952,600 | — | — |
| 2010-06-23 | $30.21 | $30.66 | 8,358,400 | — | — |
| 2010-06-22 | $30.64 | $31.10 | 6,578,200 | — | — |
| 2010-06-21 | $31.15 | $31.62 | 7,110,500 | — | — |
| 2010-06-18 | $31.33 | $31.80 | 10,243,000 | — | — |
| 2010-06-17 | $31.50 | $31.97 | 9,370,800 | — | — |
| 2010-06-16 | $31.39 | $31.86 | 10,152,000 | — | — |
| 2010-06-15 | $31.19 | $31.66 | 9,569,200 | — | — |
| 2010-06-14 | $30.59 | $31.05 | 8,390,100 | — | — |
| 2010-06-11 | $30.67 | $31.13 | 9,072,700 | — | — |
| 2010-06-10 | $30.70 | $31.16 | 11,766,600 | — | — |
| 2010-06-09 | $30.53 | $30.99 | 10,126,400 | — | — |
| 2010-06-08 | $30.89 | $31.35 | 18,435,500 | — | — |
| 2010-06-07 | $30.46 | $30.92 | 16,847,400 | — | — |
| 2010-06-04 | $30.34 | $30.80 | 16,676,300 | — | — |
| 2010-06-03 | $30.46 | $30.92 | 8,064,800 | — | — |
| 2010-06-02 | $29.91 | $30.23 | 7,967,800 | — | — |
| 2010-06-01 | $28.98 | $29.29 | 8,178,500 | — | — |
| 2010-05-28 | $29.07 | $29.38 | 11,697,300 | — | — |
| 2010-05-27 | $29.32 | $29.64 | 6,502,100 | — | — |
| 2010-05-26 | $28.79 | $29.10 | 9,613,100 | — | — |
| 2010-05-25 | $28.87 | $29.18 | 8,547,300 | — | — |
| 2010-05-24 | $28.83 | $29.14 | 7,996,700 | — | — |
| 2010-05-21 | $28.70 | $29.01 | 11,502,800 | — | — |
| 2010-05-20 | $28.96 | $29.27 | 10,194,300 | — | — |
| 2010-05-19 | $29.99 | $30.31 | 10,096,000 | — | — |
| 2010-05-18 | $30.18 | $30.50 | 8,907,900 | — | — |
| 2010-05-17 | $30.44 | $30.77 | 8,658,100 | — | — |
| 2010-05-14 | $30.39 | $30.72 | 12,201,000 | — | — |
| 2010-05-13 | $30.18 | $30.50 | 7,148,300 | — | — |
| 2010-05-12 | $30.32 | $30.65 | 11,345,400 | — | — |
| 2010-05-11 | $29.85 | $30.17 | 9,614,100 | — | — |
| 2010-05-10 | $29.88 | $30.20 | 9,059,800 | — | — |
| 2010-05-07 | $29.02 | $29.33 | 14,194,800 | — | — |
| 2010-05-06 | $29.24 | $29.55 | 10,439,100 | — | — |
| 2010-05-05 | $30.00 | $30.32 | 11,359,500 | — | — |
| 2010-05-04 | $29.49 | $29.81 | 11,745,200 | — | — |
| 2010-05-03 | $30.26 | $30.59 | 9,553,500 | — | — |
| 2010-04-30 | $30.31 | $30.64 | 15,545,900 | — | — |
| 2010-04-29 | $31.30 | $31.64 | 13,609,500 | — | — |
| 2010-04-28 | $30.44 | $30.77 | 13,270,600 | — | — |
| 2010-04-27 | $29.80 | $30.12 | 16,204,300 | — | — |
| 2010-04-26 | $29.85 | $30.17 | 16,596,800 | — | — |
| 2010-04-23 | $30.95 | $31.28 | 14,799,000 | — | — |
| 2010-04-22 | $30.46 | $30.79 | 14,148,700 | — | — |
| 2010-04-21 | $30.26 | $30.59 | 13,735,400 | — | — |
| 2010-04-20 | $30.98 | $31.31 | 26,564,000 | — | — |
| 2010-04-19 | $31.23 | $31.57 | 13,524,400 | — | — |
| 2010-04-16 | $30.73 | $31.06 | 15,355,500 | — | — |
| 2010-04-15 | $30.63 | $30.96 | 25,271,500 | — | — |
| 2010-04-14 | $31.05 | $31.38 | 16,499,100 | — | — |
| 2010-04-13 | $32.16 | $32.51 | 11,119,100 | — | — |
| 2010-04-12 | $32.26 | $32.61 | 8,763,300 | — | — |
| 2010-04-09 | $32.26 | $32.61 | 12,831,400 | — | — |
| 2010-04-08 | $32.62 | $32.97 | 11,174,600 | — | — |
| 2010-04-07 | $32.93 | $33.28 | 8,395,900 | — | — |
| 2010-04-06 | $33.41 | $33.77 | 9,430,900 | — | — |
| 2010-04-05 | $33.14 | $33.50 | 6,722,000 | — | — |
| 2010-04-01 | $32.99 | $33.35 | 6,713,400 | — | — |
| 2010-03-31 | $32.67 | $32.99 | 6,961,600 | — | — |
| 2010-03-30 | $33.06 | $33.39 | 7,253,100 | — | — |
| 2010-03-29 | $32.84 | $33.16 | 7,967,200 | — | — |
| 2010-03-26 | $32.63 | $32.95 | 8,751,000 | — | — |
| 2010-03-25 | $33.12 | $33.45 | 14,786,200 | — | — |
| 2010-03-24 | $32.72 | $33.04 | 10,825,800 | — | — |
| 2010-03-23 | $33.16 | $33.49 | 11,409,500 | — | — |
| 2010-03-22 | $33.30 | $33.63 | 20,218,800 | — | — |
| 2010-03-19 | $34.39 | $34.73 | 21,827,600 | — | — |
| 2010-03-18 | $33.59 | $33.92 | 15,407,200 | — | — |
| 2010-03-17 | $32.75 | $33.07 | 10,614,400 | — | — |
| 2010-03-16 | $33.05 | $33.38 | 12,932,100 | — | — |
| 2010-03-15 | $32.53 | $32.85 | 13,520,100 | — | — |
| 2010-03-12 | $32.91 | $33.23 | 9,450,400 | — | — |
| 2010-03-11 | $33.50 | $33.83 | 14,678,000 | — | — |
| 2010-03-10 | $33.24 | $33.57 | 7,419,000 | — | — |
| 2010-03-09 | $33.08 | $33.41 | 8,770,800 | — | — |
| 2010-03-08 | $33.10 | $33.43 | 7,734,800 | — | — |
| 2010-03-05 | $33.74 | $34.07 | 8,133,300 | — | — |
| 2010-03-04 | $32.95 | $33.27 | 17,386,600 | — | — |
| 2010-03-03 | $34.10 | $34.44 | 8,089,700 | — | — |
| 2010-03-02 | $33.95 | $34.28 | 7,081,500 | — | — |
| 2010-03-01 | $34.04 | $34.37 | 10,970,800 | — | — |
| 2010-02-26 | $33.86 | $34.19 | 9,684,700 | — | — |
| 2010-02-25 | $33.45 | $33.78 | 14,779,500 | — | — |
| 2010-02-24 | $33.62 | $33.95 | 10,982,600 | — | — |
| 2010-02-23 | $32.81 | $33.13 | 10,746,500 | — | — |
| 2010-02-22 | $33.08 | $33.41 | 16,338,800 | — | — |
| 2010-02-19 | $31.94 | $32.25 | 11,508,200 | — | — |
| 2010-02-18 | $32.69 | $33.01 | 10,327,100 | — | — |
| 2010-02-17 | $32.55 | $32.87 | 11,690,900 | — | — |
| 2010-02-16 | $31.63 | $31.94 | 13,934,200 | — | — |
| 2010-02-12 | $32.18 | $32.50 | 11,688,700 | — | — |
| 2010-02-11 | $33.12 | $33.45 | 7,857,600 | — | — |
| 2010-02-10 | $32.71 | $33.03 | 10,755,200 | — | — |
| 2010-02-09 | $33.00 | $33.32 | 11,236,500 | — | — |
| 2010-02-08 | $32.41 | $32.73 | 9,558,200 | — | — |
| 2010-02-05 | $32.54 | $32.86 | 12,666,000 | — | — |
| 2010-02-04 | $32.46 | $32.78 | 10,648,500 | — | — |
| 2010-02-03 | $33.32 | $33.65 | 8,410,400 | — | — |
| 2010-02-02 | $34.05 | $34.38 | 12,114,600 | — | — |
| 2010-02-01 | $33.13 | $33.46 | 13,710,200 | — | — |
| 2010-01-29 | $33.00 | $33.32 | 11,931,500 | — | — |
| 2010-01-28 | $33.43 | $33.76 | 16,742,100 | — | — |
| 2010-01-27 | $33.24 | $33.57 | 14,387,100 | — | — |
| 2010-01-26 | $32.44 | $32.76 | 11,057,200 | — | — |
| 2010-01-25 | $33.00 | $33.32 | 10,925,800 | — | — |
| 2010-01-22 | $33.16 | $33.49 | 21,021,600 | — | — |
| 2010-01-21 | $33.10 | $33.43 | 29,192,700 | — | — |
| 2010-01-20 | $34.55 | $34.89 | 26,854,700 | — | — |
| 2010-01-19 | $35.13 | $35.48 | 26,477,900 | — | — |
| 2010-01-15 | $33.75 | $34.08 | 19,382,000 | — | — |
| 2010-01-14 | $33.32 | $33.65 | 8,818,300 | — | — |
| 2010-01-13 | $32.54 | $32.86 | 8,797,200 | — | — |
| 2010-01-12 | $32.05 | $32.37 | 13,121,500 | — | — |
| 2010-01-11 | $32.92 | $33.24 | 7,206,900 | — | — |
| 2010-01-08 | $32.70 | $33.02 | 7,228,700 | — | — |
| 2010-01-07 | $33.01 | $33.33 | 11,789,800 | — | — |
| 2010-01-06 | $31.79 | $32.10 | 9,761,100 | — | — |
| 2010-01-05 | $31.48 | $31.79 | 11,180,700 | — | — |
| 2010-01-04 | $31.53 | $31.84 | 12,199,500 | — | — |