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
- 1990-05-11 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 | $28.20 | $36.45 | 665,000 | — | — |
| 2010-12-30 | $28.46 | $36.78 | 600,200 | — | — |
| 2010-12-29 | $28.38 | $36.68 | 384,900 | — | — |
| 2010-12-28 | $28.02 | $36.21 | 350,100 | — | — |
| 2010-12-27 | $28.07 | $36.28 | 536,500 | — | — |
| 2010-12-23 | $28.10 | $36.32 | 439,600 | — | — |
| 2010-12-22 | $28.00 | $36.19 | 1,216,700 | — | — |
| 2010-12-21 | $27.64 | $35.72 | 1,014,200 | — | — |
| 2010-12-20 | $27.41 | $35.42 | 593,000 | — | — |
| 2010-12-17 | $27.18 | $35.13 | 1,522,100 | — | — |
| 2010-12-16 | $27.41 | $35.42 | 1,002,000 | — | — |
| 2010-12-15 | $27.00 | $34.89 | 986,800 | — | — |
| 2010-12-14 | $26.93 | $34.80 | 2,490,000 | — | — |
| 2010-12-13 | $26.66 | $34.45 | 1,546,400 | — | — |
| 2010-12-10 | $26.50 | $34.25 | 870,000 | — | — |
| 2010-12-09 | $26.34 | $34.04 | 998,800 | — | — |
| 2010-12-08 | $26.27 | $33.95 | 911,200 | — | — |
| 2010-12-07 | $26.32 | $34.02 | 1,330,300 | — | — |
| 2010-12-06 | $26.66 | $34.45 | 907,600 | — | — |
| 2010-12-03 | $26.89 | $34.75 | 827,500 | — | — |
| 2010-12-02 | $26.91 | $34.78 | 978,800 | — | — |
| 2010-12-01 | $26.49 | $34.24 | 915,500 | — | — |
| 2010-11-30 | $26.13 | $33.77 | 3,328,300 | — | — |
| 2010-11-29 | $26.03 | $33.64 | 1,080,100 | — | — |
| 2010-11-26 | $26.04 | $33.65 | 577,900 | — | — |
| 2010-11-24 | $26.33 | $34.03 | 922,200 | — | — |
| 2010-11-23 | $25.98 | $33.58 | 731,800 | — | — |
| 2010-11-22 | $26.06 | $33.68 | 638,800 | — | — |
| 2010-11-19 | $26.13 | $33.77 | 579,500 | — | — |
| 2010-11-18 | $25.89 | $33.46 | 909,200 | — | — |
| 2010-11-17 | $25.96 | $33.55 | 996,100 | — | — |
| 2010-11-16 | $25.74 | $33.27 | 1,054,800 | — | — |
| 2010-11-15 | $26.36 | $34.07 | 750,700 | — | — |
| 2010-11-12 | $26.40 | $34.12 | 1,026,000 | — | — |
| 2010-11-11 | $26.63 | $34.42 | 794,600 | — | — |
| 2010-11-10 | $26.84 | $34.69 | 836,000 | — | — |
| 2010-11-09 | $26.28 | $33.96 | 909,200 | — | — |
| 2010-11-08 | $26.54 | $34.30 | 803,600 | — | — |
| 2010-11-05 | $26.38 | $34.09 | 1,700,300 | — | — |
| 2010-11-04 | $25.69 | $33.20 | 1,534,300 | — | — |
| 2010-11-03 | $24.97 | $32.27 | 2,290,700 | — | — |
| 2010-11-02 | $23.80 | $30.76 | 1,705,000 | — | — |
| 2010-11-01 | $23.52 | $30.40 | 1,519,600 | — | — |
| 2010-10-29 | $23.22 | $30.01 | 1,774,900 | — | — |
| 2010-10-28 | $22.95 | $29.66 | 3,288,600 | — | — |
| 2010-10-27 | $24.80 | $32.05 | 1,716,500 | — | — |
| 2010-10-26 | $24.55 | $31.73 | 926,100 | — | — |
| 2010-10-25 | $24.20 | $31.28 | 768,400 | — | — |
| 2010-10-22 | $23.82 | $30.78 | 419,800 | — | — |
| 2010-10-21 | $23.72 | $30.66 | 692,600 | — | — |
| 2010-10-20 | $23.84 | $30.81 | 653,600 | — | — |
| 2010-10-19 | $23.51 | $30.38 | 1,229,300 | — | — |
| 2010-10-18 | $23.89 | $30.88 | 1,248,700 | — | — |
| 2010-10-15 | $23.74 | $30.68 | 1,695,300 | — | — |
| 2010-10-14 | $23.37 | $30.20 | 1,513,600 | — | — |
| 2010-10-13 | $23.07 | $29.82 | 2,362,900 | — | — |
| 2010-10-12 | $22.86 | $29.54 | 1,652,200 | — | — |
| 2010-10-11 | $22.94 | $29.65 | 1,062,000 | — | — |
| 2010-10-08 | $23.27 | $30.07 | 1,467,000 | — | — |
| 2010-10-07 | $23.35 | $30.18 | 819,500 | — | — |
| 2010-10-06 | $23.20 | $29.98 | 1,083,200 | — | — |
| 2010-10-05 | $23.59 | $30.49 | 1,245,000 | — | — |
| 2010-10-04 | $23.51 | $30.38 | 1,235,400 | — | — |
| 2010-10-01 | $23.59 | $30.49 | 1,187,600 | — | — |
| 2010-09-30 | $23.25 | $30.05 | 1,166,000 | — | — |
| 2010-09-29 | $23.08 | $29.83 | 1,045,400 | — | — |
| 2010-09-28 | $23.22 | $30.01 | 1,044,500 | — | — |
| 2010-09-27 | $23.23 | $30.02 | 888,000 | — | — |
| 2010-09-24 | $23.70 | $30.63 | 1,223,600 | — | — |
| 2010-09-23 | $23.00 | $29.72 | 1,302,200 | — | — |
| 2010-09-22 | $23.12 | $29.88 | 1,211,500 | — | — |
| 2010-09-21 | $23.26 | $30.06 | 1,317,700 | — | — |
| 2010-09-20 | $23.69 | $30.62 | 970,400 | — | — |
| 2010-09-17 | $23.34 | $30.16 | 2,625,600 | — | — |
| 2010-09-16 | $23.26 | $30.06 | 838,300 | — | — |
| 2010-09-15 | $23.57 | $30.46 | 772,700 | — | — |
| 2010-09-14 | $23.54 | $30.42 | 1,082,900 | — | — |
| 2010-09-13 | $23.50 | $30.37 | 735,300 | — | — |
| 2010-09-10 | $23.35 | $30.18 | 742,600 | — | — |
| 2010-09-09 | $23.45 | $30.31 | 736,800 | — | — |
| 2010-09-08 | $23.90 | $30.89 | 1,088,400 | — | — |
| 2010-09-07 | $23.92 | $30.91 | 1,309,900 | — | — |
| 2010-09-03 | $24.54 | $31.72 | 1,338,700 | — | — |
| 2010-09-02 | $23.88 | $30.86 | 1,517,600 | — | — |
| 2010-09-01 | $23.21 | $30.00 | 1,876,800 | — | — |
| 2010-08-31 | $22.56 | $29.16 | 1,804,500 | — | — |
| 2010-08-30 | $22.58 | $29.18 | 961,000 | — | — |
| 2010-08-27 | $23.24 | $30.03 | 1,450,900 | — | — |
| 2010-08-26 | $22.98 | $29.70 | 1,380,700 | — | — |
| 2010-08-25 | $23.50 | $30.37 | 1,331,400 | — | — |
| 2010-08-24 | $23.49 | $30.36 | 2,944,700 | — | — |
| 2010-08-23 | $23.23 | $30.02 | 864,000 | — | — |
| 2010-08-20 | $23.42 | $30.27 | 842,300 | — | — |
| 2010-08-19 | $23.42 | $30.27 | 1,441,300 | — | — |
| 2010-08-18 | $23.82 | $30.78 | 1,143,500 | — | — |
| 2010-08-17 | $23.37 | $30.20 | 1,288,600 | — | — |
| 2010-08-16 | $22.80 | $29.47 | 936,900 | — | — |
| 2010-08-13 | $22.68 | $29.31 | 1,083,500 | — | — |
| 2010-08-12 | $23.11 | $29.87 | 1,788,900 | — | — |
| 2010-08-11 | $23.26 | $30.06 | 1,452,000 | — | — |
| 2010-08-10 | $24.02 | $31.04 | 1,233,700 | — | — |
| 2010-08-09 | $24.85 | $32.12 | 1,663,700 | — | — |
| 2010-08-06 | $24.43 | $31.57 | 1,574,200 | — | — |
| 2010-08-05 | $24.55 | $31.73 | 1,804,700 | — | — |
| 2010-08-04 | $24.53 | $31.70 | 3,740,200 | — | — |
| 2010-08-03 | $23.71 | $30.64 | 2,033,900 | — | — |
| 2010-08-02 | $24.64 | $31.84 | 1,996,000 | — | — |
| 2010-07-30 | $24.43 | $31.57 | 2,162,500 | — | — |
| 2010-07-29 | $24.33 | $31.44 | 1,817,900 | — | — |
| 2010-07-28 | $23.91 | $30.90 | 1,581,100 | — | — |
| 2010-07-27 | $24.25 | $31.34 | 1,826,300 | — | — |
| 2010-07-26 | $24.34 | $31.46 | 2,741,500 | — | — |
| 2010-07-23 | $23.14 | $29.91 | 2,292,500 | — | — |
| 2010-07-22 | $22.54 | $29.13 | 2,453,600 | — | — |
| 2010-07-21 | $21.27 | $27.49 | 2,298,300 | — | — |
| 2010-07-20 | $21.64 | $27.97 | 3,254,700 | — | — |
| 2010-07-19 | $20.05 | $25.91 | 1,012,900 | — | — |
| 2010-07-16 | $19.99 | $25.83 | 2,107,700 | — | — |
| 2010-07-15 | $20.00 | $25.85 | 927,200 | — | — |
| 2010-07-14 | $19.82 | $25.62 | 1,587,000 | — | — |
| 2010-07-13 | $19.73 | $25.50 | 1,681,800 | — | — |
| 2010-07-12 | $19.30 | $24.94 | 1,231,400 | — | — |
| 2010-07-09 | $19.37 | $25.03 | 881,400 | — | — |
| 2010-07-08 | $19.22 | $24.84 | 1,668,600 | — | — |
| 2010-07-07 | $18.95 | $24.49 | 2,121,400 | — | — |
| 2010-07-06 | $18.30 | $23.65 | 3,216,000 | — | — |
| 2010-07-02 | $18.90 | $24.43 | 2,418,200 | — | — |
| 2010-07-01 | $19.46 | $25.15 | 2,795,700 | — | — |
| 2010-06-30 | $19.50 | $25.20 | 2,471,400 | — | — |
| 2010-06-29 | $19.53 | $25.24 | 2,602,500 | — | — |
| 2010-06-28 | $19.94 | $25.77 | 1,629,000 | — | — |
| 2010-06-25 | $20.03 | $25.89 | 2,385,000 | — | — |
| 2010-06-24 | $19.79 | $25.58 | 1,974,800 | — | — |
| 2010-06-23 | $20.42 | $26.39 | 2,527,900 | — | — |
| 2010-06-22 | $20.21 | $26.12 | 3,857,900 | — | — |
| 2010-06-21 | $20.67 | $26.71 | 2,246,800 | — | — |
| 2010-06-18 | $21.18 | $27.37 | 2,854,300 | — | — |
| 2010-06-17 | $20.96 | $27.09 | 2,919,200 | — | — |
| 2010-06-16 | $21.36 | $27.61 | 3,148,400 | — | — |
| 2010-06-15 | $21.80 | $28.17 | 1,882,800 | — | — |
| 2010-06-14 | $21.41 | $27.67 | 1,682,400 | — | — |
| 2010-06-11 | $21.33 | $27.57 | 1,534,200 | — | — |
| 2010-06-10 | $21.06 | $27.22 | 1,127,000 | — | — |
| 2010-06-09 | $20.41 | $26.38 | 1,908,500 | — | — |
| 2010-06-08 | $20.42 | $26.39 | 3,406,100 | — | — |
| 2010-06-07 | $19.90 | $25.72 | 3,685,000 | — | — |
| 2010-06-04 | $20.86 | $26.96 | 3,984,800 | — | — |
| 2010-06-03 | $21.32 | $27.55 | 3,983,700 | — | — |
| 2010-06-02 | $20.48 | $26.47 | 2,249,300 | — | — |
| 2010-06-01 | $19.64 | $25.38 | 3,168,700 | — | — |
| 2010-05-28 | $20.03 | $25.89 | 2,449,500 | — | — |
| 2010-05-27 | $20.05 | $25.91 | 2,682,600 | — | — |
| 2010-05-26 | $19.05 | $24.62 | 5,911,800 | — | — |
| 2010-05-25 | $19.16 | $24.76 | 4,408,500 | — | — |
| 2010-05-24 | $18.85 | $24.36 | 3,799,200 | — | — |
| 2010-05-21 | $19.28 | $24.92 | 4,745,200 | — | — |
| 2010-05-20 | $18.40 | $23.78 | 4,072,500 | — | — |
| 2010-05-19 | $19.11 | $24.70 | 3,891,300 | — | — |
| 2010-05-18 | $18.99 | $24.54 | 2,334,800 | — | — |
| 2010-05-17 | $19.46 | $25.15 | 3,634,600 | — | — |
| 2010-05-14 | $19.46 | $25.15 | 3,490,100 | — | — |
| 2010-05-13 | $20.05 | $25.91 | 3,000,100 | — | — |
| 2010-05-12 | $20.86 | $26.96 | 2,293,300 | — | — |
| 2010-05-11 | $20.41 | $26.38 | 2,161,600 | — | — |
| 2010-05-10 | $20.14 | $26.03 | 2,665,000 | — | — |
| 2010-05-07 | $19.03 | $24.59 | 5,374,500 | — | — |
| 2010-05-06 | $19.32 | $24.97 | 5,421,300 | — | — |
| 2010-05-05 | $20.01 | $25.86 | 2,944,100 | — | — |
| 2010-05-04 | $20.28 | $26.21 | 4,122,800 | — | — |
| 2010-05-03 | $20.52 | $26.52 | 2,618,900 | — | — |
| 2010-04-30 | $20.20 | $26.11 | 2,967,800 | — | — |
| 2010-04-29 | $20.53 | $26.53 | 2,577,100 | — | — |
| 2010-04-28 | $20.29 | $26.22 | 3,074,600 | — | — |
| 2010-04-27 | $20.57 | $26.58 | 2,877,800 | — | — |
| 2010-04-26 | $21.10 | $27.27 | 2,453,900 | — | — |
| 2010-04-23 | $21.06 | $27.22 | 2,290,900 | — | — |
| 2010-04-22 | $20.55 | $26.56 | 3,423,600 | — | — |
| 2010-04-21 | $20.77 | $26.84 | 5,267,000 | — | — |
| 2010-04-20 | $19.59 | $25.32 | 2,154,900 | — | — |
| 2010-04-19 | $19.18 | $24.79 | 2,161,800 | — | — |
| 2010-04-16 | $19.08 | $24.66 | 2,725,900 | — | — |
| 2010-04-15 | $19.56 | $25.28 | 2,670,700 | — | — |
| 2010-04-14 | $19.59 | $25.32 | 4,651,900 | — | — |
| 2010-04-13 | $18.28 | $23.62 | 1,727,400 | — | — |
| 2010-04-12 | $18.37 | $23.74 | 1,795,300 | — | — |
| 2010-04-09 | $18.36 | $23.73 | 1,976,600 | — | — |
| 2010-04-08 | $18.53 | $23.95 | 2,262,100 | — | — |
| 2010-04-07 | $18.65 | $24.10 | 3,378,400 | — | — |
| 2010-04-06 | $18.65 | $24.10 | 4,674,600 | — | — |
| 2010-04-05 | $18.04 | $23.31 | 2,588,500 | — | — |
| 2010-04-01 | $18.16 | $23.47 | 3,013,200 | — | — |
| 2010-03-31 | $18.08 | $23.37 | 3,783,300 | — | — |
| 2010-03-30 | $18.97 | $24.52 | 972,800 | — | — |
| 2010-03-29 | $19.02 | $24.58 | 1,139,100 | — | — |
| 2010-03-26 | $19.00 | $24.56 | 1,612,900 | — | — |
| 2010-03-25 | $19.03 | $24.59 | 1,994,600 | — | — |
| 2010-03-24 | $19.18 | $24.79 | 1,899,400 | — | — |
| 2010-03-23 | $19.71 | $25.47 | 2,736,300 | — | — |
| 2010-03-22 | $18.92 | $24.45 | 1,484,000 | — | — |
| 2010-03-19 | $18.56 | $23.99 | 3,850,900 | — | — |
| 2010-03-18 | $18.29 | $23.64 | 1,897,300 | — | — |
| 2010-03-17 | $18.47 | $23.87 | 1,348,200 | — | — |
| 2010-03-16 | $18.45 | $23.84 | 1,709,700 | — | — |
| 2010-03-15 | $18.30 | $23.65 | 1,353,400 | — | — |
| 2010-03-12 | $18.54 | $23.96 | 1,044,500 | — | — |
| 2010-03-11 | $18.79 | $24.28 | 1,768,300 | — | — |
| 2010-03-10 | $19.01 | $24.57 | 1,855,400 | — | — |
| 2010-03-09 | $18.95 | $24.49 | 1,587,900 | — | — |
| 2010-03-08 | $18.90 | $24.43 | 1,491,600 | — | — |
| 2010-03-05 | $18.76 | $24.25 | 2,049,600 | — | — |
| 2010-03-04 | $18.40 | $23.78 | 1,681,400 | — | — |
| 2010-03-03 | $18.08 | $23.37 | 1,045,000 | — | — |
| 2010-03-02 | $18.01 | $23.28 | 1,542,800 | — | — |
| 2010-03-01 | $18.20 | $23.52 | 1,380,700 | — | — |
| 2010-02-26 | $17.75 | $22.94 | 1,567,600 | — | — |
| 2010-02-25 | $17.97 | $23.22 | 1,692,400 | — | — |
| 2010-02-24 | $18.13 | $23.43 | 1,489,700 | — | — |
| 2010-02-23 | $18.02 | $23.29 | 1,803,800 | — | — |
| 2010-02-22 | $18.36 | $23.73 | 1,106,200 | — | — |
| 2010-02-19 | $18.42 | $23.81 | 1,761,800 | — | — |
| 2010-02-18 | $18.50 | $23.91 | 1,674,700 | — | — |
| 2010-02-17 | $18.46 | $23.86 | 1,814,600 | — | — |
| 2010-02-16 | $18.11 | $23.41 | 1,866,700 | — | — |
| 2010-02-12 | $17.72 | $22.90 | 3,484,200 | — | — |
| 2010-02-11 | $17.69 | $22.86 | 4,275,000 | — | — |
| 2010-02-10 | $18.23 | $23.56 | 2,202,800 | — | — |
| 2010-02-09 | $17.96 | $23.21 | 1,656,100 | — | — |
| 2010-02-08 | $17.61 | $22.76 | 1,354,200 | — | — |
| 2010-02-05 | $17.59 | $22.73 | 1,785,600 | — | — |
| 2010-02-04 | $17.60 | $22.75 | 2,601,400 | — | — |
| 2010-02-03 | $18.48 | $23.88 | 1,613,000 | — | — |
| 2010-02-02 | $18.55 | $23.97 | 1,470,600 | — | — |
| 2010-02-01 | $18.25 | $23.59 | 1,756,700 | — | — |
| 2010-01-29 | $18.00 | $23.26 | 2,013,400 | — | — |
| 2010-01-28 | $18.03 | $23.30 | 1,771,400 | — | — |
| 2010-01-27 | $18.34 | $23.70 | 2,162,900 | — | — |
| 2010-01-26 | $18.55 | $23.97 | 2,466,700 | — | — |
| 2010-01-25 | $18.61 | $24.05 | 1,602,000 | — | — |
| 2010-01-22 | $18.36 | $23.73 | 2,156,100 | — | — |
| 2010-01-21 | $18.67 | $24.13 | 2,307,100 | — | — |
| 2010-01-20 | $19.19 | $24.80 | 1,306,300 | — | — |
| 2010-01-19 | $19.34 | $24.99 | 1,182,900 | — | — |
| 2010-01-15 | $19.18 | $24.79 | 1,769,600 | — | — |
| 2010-01-14 | $19.53 | $25.24 | 1,370,300 | — | — |
| 2010-01-13 | $19.91 | $25.73 | 2,250,600 | — | — |
| 2010-01-12 | $20.00 | $25.85 | 2,019,400 | — | — |
| 2010-01-11 | $20.45 | $26.43 | 1,661,700 | — | — |
| 2010-01-08 | $20.69 | $26.74 | 1,527,600 | — | — |
| 2010-01-07 | $20.68 | $26.73 | 2,130,100 | — | — |
| 2010-01-06 | $20.32 | $26.26 | 2,940,100 | — | — |
| 2010-01-05 | $19.57 | $25.29 | 2,532,200 | — | — |
| 2010-01-04 | $19.27 | $24.90 | 1,650,400 | — | — |