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
- 2005-09-01 to 2026-09-03
- 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 | $94.00 | $94.00 | 220 | — | — |
| 2010-12-30 | $94.00 | $94.00 | 233 | — | — |
| 2010-12-29 | $94.00 | $94.00 | 841 | — | — |
| 2010-12-28 | $86.00 | $86.00 | 302 | — | — |
| 2010-12-27 | $76.00 | $76.00 | 601 | — | — |
| 2010-12-23 | $68.00 | $68.00 | 54 | — | — |
| 2010-12-22 | $68.00 | $68.00 | 459 | — | — |
| 2010-12-21 | $66.00 | $66.00 | 120 | — | — |
| 2010-12-20 | $60.00 | $60.00 | 98 | — | — |
| 2010-12-17 | $62.00 | $62.00 | 169 | — | — |
| 2010-12-16 | $52.00 | $52.00 | 52 | — | — |
| 2010-12-15 | $54.00 | $54.00 | 275 | — | — |
| 2010-12-14 | $54.00 | $54.00 | 687 | — | — |
| 2010-12-13 | $50.00 | $50.00 | 82 | — | — |
| 2010-12-10 | $56.00 | $56.00 | 385 | — | — |
| 2010-12-09 | $54.00 | $54.00 | 172 | — | — |
| 2010-12-08 | $50.00 | $50.00 | 54 | — | — |
| 2010-12-07 | $52.00 | $52.00 | 16 | — | — |
| 2010-12-06 | $52.00 | $52.00 | 125 | — | — |
| 2010-12-03 | $54.00 | $54.00 | 2,068 | — | — |
| 2010-12-02 | $54.00 | $54.00 | 4,188 | — | — |
| 2010-12-01 | $50.00 | $50.00 | 62 | — | — |
| 2010-11-30 | $52.00 | $52.00 | 879 | — | — |
| 2010-11-29 | $48.00 | $48.00 | 442 | — | — |
| 2010-11-26 | $48.00 | $48.00 | 68 | — | — |
| 2010-11-24 | $50.00 | $50.00 | 33 | — | — |
| 2010-11-23 | $46.00 | $46.00 | 288 | — | — |
| 2010-11-22 | $42.00 | $42.00 | 182 | — | — |
| 2010-11-19 | $40.00 | $40.00 | 6 | — | — |
| 2010-11-18 | $40.00 | $40.00 | 162 | — | — |
| 2010-11-17 | $40.00 | $40.00 | 0 | — | — |
| 2010-11-16 | $40.00 | $40.00 | 113 | — | — |
| 2010-11-15 | $40.00 | $40.00 | 55 | — | — |
| 2010-11-12 | $36.00 | $36.00 | 0 | — | — |
| 2010-11-11 | $36.00 | $36.00 | 0 | — | — |
| 2010-11-10 | $36.00 | $36.00 | 0 | — | — |
| 2010-11-09 | $36.00 | $36.00 | 72 | — | — |
| 2010-11-08 | $44.00 | $44.00 | 250 | — | — |
| 2010-11-05 | $44.00 | $44.00 | 401 | — | — |
| 2010-11-04 | $36.00 | $36.00 | 25 | — | — |
| 2010-11-03 | $32.00 | $32.00 | 31 | — | — |
| 2010-11-02 | $28.00 | $28.00 | 58 | — | — |
| 2010-11-01 | $32.00 | $32.00 | 30 | — | — |
| 2010-10-29 | $42.00 | $42.00 | 72 | — | — |
| 2010-10-28 | $42.00 | $42.00 | 2 | — | — |
| 2010-10-27 | $42.00 | $42.00 | 0 | — | — |
| 2010-10-26 | $42.00 | $42.00 | 161 | — | — |
| 2010-10-25 | $42.00 | $42.00 | 13 | — | — |
| 2010-10-22 | $42.00 | $42.00 | 38 | — | — |
| 2010-10-21 | $42.00 | $42.00 | 150 | — | — |
| 2010-10-20 | $40.00 | $40.00 | 0 | — | — |
| 2010-10-19 | $40.00 | $40.00 | 7 | — | — |
| 2010-10-18 | $40.00 | $40.00 | 0 | — | — |
| 2010-10-15 | $40.00 | $40.00 | 13 | — | — |
| 2010-10-14 | $40.00 | $40.00 | 11 | — | — |
| 2010-10-13 | $50.00 | $50.00 | 10 | — | — |
| 2010-10-12 | $50.00 | $50.00 | 60 | — | — |
| 2010-10-11 | $40.00 | $40.00 | 24 | — | — |
| 2010-10-08 | $42.00 | $42.00 | 4 | — | — |
| 2010-10-07 | $50.00 | $50.00 | 10 | — | — |
| 2010-10-06 | $46.00 | $46.00 | 1 | — | — |
| 2010-10-05 | $46.00 | $46.00 | 38 | — | — |
| 2010-10-04 | $52.00 | $52.00 | 78 | — | — |
| 2010-10-01 | $52.00 | $52.00 | 122 | — | — |
| 2010-09-30 | $52.00 | $52.00 | 708 | — | — |
| 2010-09-29 | $52.00 | $52.00 | 347 | — | — |
| 2010-09-28 | $52.00 | $52.00 | 519 | — | — |
| 2010-09-27 | $46.00 | $46.00 | 536 | — | — |
| 2010-09-24 | $42.00 | $42.00 | 340 | — | — |
| 2010-09-23 | $42.00 | $42.00 | 1,989 | — | — |
| 2010-09-22 | $34.00 | $34.00 | 35 | — | — |
| 2010-09-21 | $36.00 | $36.00 | 50 | — | — |
| 2010-09-20 | $30.00 | $30.00 | 40 | — | — |
| 2010-09-17 | $30.00 | $30.00 | 1 | — | — |
| 2010-09-16 | $34.00 | $34.00 | 17 | — | — |
| 2010-09-15 | $30.00 | $30.00 | 257 | — | — |
| 2010-09-14 | $30.00 | $30.00 | 2 | — | — |
| 2010-09-13 | $30.00 | $30.00 | 253 | — | — |
| 2010-09-10 | $24.00 | $24.00 | 0 | — | — |
| 2010-09-09 | $24.00 | $24.00 | 100 | — | — |
| 2010-09-08 | $22.00 | $22.00 | 50 | — | — |
| 2010-09-07 | $30.00 | $30.00 | 8 | — | — |
| 2010-09-03 | $30.00 | $30.00 | 51 | — | — |
| 2010-09-02 | $30.00 | $30.00 | 202 | — | — |
| 2010-09-01 | $26.00 | $26.00 | 144 | — | — |
| 2010-08-31 | $24.00 | $24.00 | 0 | — | — |
| 2010-08-30 | $24.00 | $24.00 | 19 | — | — |
| 2010-08-27 | $24.00 | $24.00 | 28 | — | — |
| 2010-08-26 | $28.00 | $28.00 | 3 | — | — |
| 2010-08-25 | $28.00 | $28.00 | 59 | — | — |
| 2010-08-24 | $24.00 | $24.00 | 222 | — | — |
| 2010-08-23 | $26.00 | $26.00 | 0 | — | — |
| 2010-08-20 | $26.00 | $26.00 | 120 | — | — |
| 2010-08-19 | $28.00 | $28.00 | 5 | — | — |
| 2010-08-18 | $28.00 | $28.00 | 6 | — | — |
| 2010-08-17 | $38.00 | $38.00 | 0 | — | — |
| 2010-08-16 | $38.00 | $38.00 | 0 | — | — |
| 2010-08-13 | $38.00 | $38.00 | 46 | — | — |
| 2010-08-12 | $30.00 | $30.00 | 3 | — | — |
| 2010-08-11 | $38.00 | $38.00 | 3 | — | — |
| 2010-08-10 | $30.00 | $30.00 | 15 | — | — |
| 2010-08-09 | $32.00 | $32.00 | 240 | — | — |
| 2010-08-06 | $36.00 | $36.00 | 108 | — | — |
| 2010-08-05 | $36.00 | $36.00 | 200 | — | — |
| 2010-08-04 | $34.00 | $34.00 | 1,054 | — | — |
| 2010-08-03 | $30.00 | $30.00 | 839 | — | — |
| 2010-08-02 | $28.00 | $28.00 | 30 | — | — |
| 2010-07-30 | $28.00 | $28.00 | 835 | — | — |
| 2010-07-29 | $24.00 | $24.00 | 672 | — | — |
| 2010-07-28 | $18.00 | $18.00 | 827 | — | — |
| 2010-07-27 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-26 | $14.00 | $14.00 | 8 | — | — |
| 2010-07-23 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-22 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-21 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-20 | $14.00 | $14.00 | 31 | — | — |
| 2010-07-19 | $14.00 | $14.00 | 75 | — | — |
| 2010-07-16 | $14.00 | $14.00 | 20 | — | — |
| 2010-07-15 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-14 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-13 | $14.00 | $14.00 | 220 | — | — |
| 2010-07-12 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-09 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-08 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-07 | $14.00 | $14.00 | 0 | — | — |
| 2010-07-06 | $14.00 | $14.00 | 27 | — | — |
| 2010-07-02 | $18.00 | $18.00 | 0 | — | — |
| 2010-07-01 | $18.00 | $18.00 | 0 | — | — |
| 2010-06-30 | $18.00 | $18.00 | 25 | — | — |
| 2010-06-29 | $18.00 | $18.00 | 0 | — | — |
| 2010-06-28 | $18.00 | $18.00 | 143 | — | — |
| 2010-06-25 | $14.00 | $14.00 | 5 | — | — |
| 2010-06-24 | $16.00 | $16.00 | 0 | — | — |
| 2010-06-23 | $16.00 | $16.00 | 138 | — | — |
| 2010-06-22 | $14.00 | $14.00 | 0 | — | — |
| 2010-06-21 | $14.00 | $14.00 | 0 | — | — |
| 2010-06-18 | $14.00 | $14.00 | 0 | — | — |
| 2010-06-17 | $14.00 | $14.00 | 0 | — | — |
| 2010-06-16 | $14.00 | $14.00 | 18 | — | — |
| 2010-06-15 | $14.00 | $14.00 | 6 | — | — |
| 2010-06-14 | $12.00 | $12.00 | 63 | — | — |
| 2010-06-11 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-10 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-09 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-08 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-07 | $12.00 | $12.00 | 2 | — | — |
| 2010-06-04 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-03 | $12.00 | $12.00 | 5 | — | — |
| 2010-06-02 | $16.00 | $16.00 | 3 | — | — |
| 2010-06-01 | $12.00 | $12.00 | 11 | — | — |
| 2010-05-28 | $12.00 | $12.00 | 0 | — | — |
| 2010-05-27 | $12.00 | $12.00 | 0 | — | — |
| 2010-05-26 | $12.00 | $12.00 | 0 | — | — |
| 2010-05-25 | $12.00 | $12.00 | 1,101 | — | — |
| 2010-05-24 | $14.00 | $14.00 | 114 | — | — |
| 2010-05-21 | $16.00 | $16.00 | 13 | — | — |
| 2010-05-20 | $14.00 | $14.00 | 241 | — | — |
| 2010-05-19 | $14.00 | $14.00 | 0 | — | — |
| 2010-05-18 | $14.00 | $14.00 | 0 | — | — |
| 2010-05-17 | $14.00 | $14.00 | 34 | — | — |
| 2010-05-14 | $14.00 | $14.00 | 192 | — | — |
| 2010-05-13 | $16.00 | $16.00 | 267 | — | — |
| 2010-05-12 | $18.00 | $18.00 | 4 | — | — |
| 2010-05-11 | $18.00 | $18.00 | 455 | — | — |
| 2010-05-10 | $18.00 | $18.00 | 35 | — | — |
| 2010-05-07 | $20.00 | $20.00 | 1,332 | — | — |
| 2010-05-06 | $20.00 | $20.00 | 0 | — | — |
| 2010-05-05 | $20.00 | $20.00 | 844 | — | — |
| 2010-05-04 | $22.00 | $22.00 | 38 | — | — |
| 2010-05-03 | $22.00 | $22.00 | 20 | — | — |
| 2010-04-30 | $22.00 | $22.00 | 1 | — | — |
| 2010-04-29 | $22.00 | $22.00 | 0 | — | — |
| 2010-04-28 | $22.00 | $22.00 | 112 | — | — |
| 2010-04-27 | $24.00 | $24.00 | 0 | — | — |
| 2010-04-26 | $24.00 | $24.00 | 137 | — | — |
| 2010-04-23 | $22.00 | $22.00 | 13 | — | — |
| 2010-04-22 | $22.00 | $22.00 | 131 | — | — |
| 2010-04-21 | $22.00 | $22.00 | 25 | — | — |
| 2010-04-20 | $22.00 | $22.00 | 41 | — | — |
| 2010-04-19 | $22.00 | $22.00 | 21 | — | — |
| 2010-04-16 | $22.00 | $22.00 | 0 | — | — |
| 2010-04-15 | $22.00 | $22.00 | 40 | — | — |
| 2010-04-14 | $22.00 | $22.00 | 2 | — | — |
| 2010-04-13 | $26.00 | $26.00 | 57 | — | — |
| 2010-04-12 | $22.00 | $22.00 | 11 | — | — |
| 2010-04-09 | $22.00 | $22.00 | 73 | — | — |
| 2010-04-08 | $22.00 | $22.00 | 5 | — | — |
| 2010-04-07 | $22.00 | $22.00 | 32 | — | — |
| 2010-04-06 | $22.00 | $22.00 | 76 | — | — |
| 2010-04-05 | $22.00 | $22.00 | 6 | — | — |
| 2010-04-01 | $22.00 | $22.00 | 40 | — | — |
| 2010-03-31 | $22.00 | $22.00 | 68 | — | — |
| 2010-03-30 | $22.00 | $22.00 | 2 | — | — |
| 2010-03-29 | $22.00 | $22.00 | 5 | — | — |
| 2010-03-26 | $22.00 | $22.00 | 311 | — | — |
| 2010-03-25 | $22.00 | $22.00 | 11 | — | — |
| 2010-03-24 | $22.00 | $22.00 | 40 | — | — |
| 2010-03-23 | $26.00 | $26.00 | 12 | — | — |
| 2010-03-22 | $26.00 | $26.00 | 82 | — | — |
| 2010-03-19 | $26.00 | $26.00 | 30 | — | — |
| 2010-03-18 | $24.00 | $24.00 | 76 | — | — |
| 2010-03-17 | $22.00 | $22.00 | 25 | — | — |
| 2010-03-16 | $22.00 | $22.00 | 677 | — | — |
| 2010-03-15 | $24.00 | $24.00 | 25 | — | — |
| 2010-03-12 | $26.00 | $26.00 | 0 | — | — |
| 2010-03-11 | $26.00 | $26.00 | 114 | — | — |
| 2010-03-10 | $24.00 | $24.00 | 74 | — | — |
| 2010-03-09 | $24.00 | $24.00 | 0 | — | — |
| 2010-03-08 | $24.00 | $24.00 | 79 | — | — |
| 2010-03-05 | $24.00 | $24.00 | 0 | — | — |
| 2010-03-04 | $24.00 | $24.00 | 0 | — | — |
| 2010-03-03 | $24.00 | $24.00 | 66 | — | — |
| 2010-03-02 | $22.00 | $22.00 | 441 | — | — |
| 2010-03-01 | $26.00 | $26.00 | 0 | — | — |
| 2010-02-26 | $26.00 | $26.00 | 30 | — | — |
| 2010-02-25 | $24.00 | $24.00 | 16 | — | — |
| 2010-02-24 | $26.00 | $26.00 | 5 | — | — |
| 2010-02-23 | $26.00 | $26.00 | 5 | — | — |
| 2010-02-22 | $24.00 | $24.00 | 0 | — | — |
| 2010-02-19 | $24.00 | $24.00 | 15 | — | — |
| 2010-02-18 | $28.00 | $28.00 | 4 | — | — |
| 2010-02-17 | $26.00 | $26.00 | 129 | — | — |
| 2010-02-16 | $26.00 | $26.00 | 75 | — | — |
| 2010-02-12 | $24.00 | $24.00 | 40 | — | — |
| 2010-02-11 | $24.00 | $24.00 | 45 | — | — |
| 2010-02-10 | $24.00 | $24.00 | 5 | — | — |
| 2010-02-09 | $24.00 | $24.00 | 228 | — | — |
| 2010-02-08 | $24.00 | $24.00 | 55 | — | — |
| 2010-02-05 | $24.00 | $24.00 | 10 | — | — |
| 2010-02-04 | $26.00 | $26.00 | 70 | — | — |
| 2010-02-03 | $26.00 | $26.00 | 1 | — | — |
| 2010-02-02 | $26.00 | $26.00 | 19 | — | — |
| 2010-02-01 | $26.00 | $26.00 | 6 | — | — |
| 2010-01-29 | $26.00 | $26.00 | 100 | — | — |
| 2010-01-28 | $26.00 | $26.00 | 0 | — | — |
| 2010-01-27 | $26.00 | $26.00 | 15 | — | — |
| 2010-01-26 | $26.00 | $26.00 | 50 | — | — |
| 2010-01-25 | $30.00 | $30.00 | 90 | — | — |
| 2010-01-22 | $26.00 | $26.00 | 32 | — | — |
| 2010-01-21 | $26.00 | $26.00 | 0 | — | — |
| 2010-01-20 | $26.00 | $26.00 | 635 | — | — |
| 2010-01-19 | $26.00 | $26.00 | 354 | — | — |
| 2010-01-15 | $22.00 | $22.00 | 15 | — | — |
| 2010-01-14 | $26.00 | $26.00 | 86 | — | — |
| 2010-01-13 | $22.00 | $22.00 | 162 | — | — |
| 2010-01-12 | $22.00 | $22.00 | 6 | — | — |
| 2010-01-11 | $22.00 | $22.00 | 11 | — | — |
| 2010-01-08 | $24.00 | $24.00 | 46 | — | — |
| 2010-01-07 | $20.00 | $20.00 | 52 | — | — |
| 2010-01-06 | $20.00 | $20.00 | 6 | — | — |
| 2010-01-05 | $22.00 | $22.00 | 52 | — | — |
| 2010-01-04 | $22.00 | $22.00 | 220 | — | — |