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
- 1980-03-17 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 | $31.40 | $71.78 | 613,220 | — | — |
| 2010-12-30 | $31.00 | $70.87 | 509,150 | — | — |
| 2010-12-29 | $30.70 | $70.18 | 477,120 | — | — |
| 2010-12-28 | $30.80 | $70.41 | 1,129,320 | — | — |
| 2010-12-27 | $30.30 | $69.27 | 1,046,190 | — | — |
| 2010-12-23 | $29.80 | $68.12 | 1,397,950 | — | — |
| 2010-12-22 | $30.70 | $70.18 | 1,698,890 | — | — |
| 2010-12-21 | $29.40 | $67.21 | 952,950 | — | — |
| 2010-12-20 | $28.90 | $66.06 | 704,530 | — | — |
| 2010-12-17 | $28.60 | $65.38 | 1,049,610 | — | — |
| 2010-12-16 | $28.90 | $66.06 | 873,260 | — | — |
| 2010-12-15 | $29.30 | $66.98 | 895,590 | — | — |
| 2010-12-14 | $30.10 | $68.81 | 831,250 | — | — |
| 2010-12-13 | $30.30 | $69.27 | 1,976,380 | — | — |
| 2010-12-10 | $31.10 | $71.09 | 1,985,950 | — | — |
| 2010-12-09 | $29.90 | $68.35 | 2,164,480 | — | — |
| 2010-12-08 | $29.60 | $67.66 | 1,714,560 | — | — |
| 2010-12-07 | $29.10 | $66.52 | 694,150 | — | — |
| 2010-12-06 | $28.90 | $66.06 | 648,990 | — | — |
| 2010-12-03 | $29.30 | $66.98 | 1,267,050 | — | — |
| 2010-12-02 | $30.10 | $68.81 | 1,984,850 | — | — |
| 2010-12-01 | $29.00 | $66.29 | 1,183,070 | — | — |
| 2010-11-30 | $28.80 | $65.84 | 2,700,670 | — | — |
| 2010-11-29 | $28.90 | $66.06 | 1,639,020 | — | — |
| 2010-11-26 | $28.30 | $64.69 | 405,690 | — | — |
| 2010-11-24 | $28.70 | $65.61 | 799,490 | — | — |
| 2010-11-23 | $28.50 | $65.15 | 1,115,130 | — | — |
| 2010-11-22 | $28.40 | $64.92 | 696,270 | — | — |
| 2010-11-19 | $28.50 | $65.15 | 370,030 | — | — |
| 2010-11-18 | $28.60 | $65.38 | 589,830 | — | — |
| 2010-11-17 | $28.30 | $64.69 | 581,430 | — | — |
| 2010-11-16 | $28.20 | $64.46 | 799,780 | — | — |
| 2010-11-15 | $28.80 | $65.84 | 916,990 | — | — |
| 2010-11-12 | $28.40 | $64.92 | 1,318,930 | — | — |
| 2010-11-11 | $29.30 | $66.98 | 3,014,760 | — | — |
| 2010-11-10 | $29.00 | $66.29 | 1,014,100 | — | — |
| 2010-11-09 | $28.00 | $64.01 | 1,238,420 | — | — |
| 2010-11-08 | $28.50 | $65.15 | 506,110 | — | — |
| 2010-11-05 | $28.70 | $65.61 | 1,186,400 | — | — |
| 2010-11-04 | $28.30 | $64.69 | 1,033,890 | — | — |
| 2010-11-03 | $27.50 | $62.86 | 878,770 | — | — |
| 2010-11-02 | $27.20 | $62.18 | 620,340 | — | — |
| 2010-11-01 | $27.50 | $62.86 | 956,370 | — | — |
| 2010-10-29 | $27.30 | $62.41 | 770,410 | — | — |
| 2010-10-28 | $28.00 | $64.01 | 429,180 | — | — |
| 2010-10-27 | $27.80 | $63.55 | 880,400 | — | — |
| 2010-10-26 | $28.80 | $65.84 | 574,590 | — | — |
| 2010-10-25 | $28.90 | $66.06 | 1,636,160 | — | — |
| 2010-10-22 | $28.50 | $65.15 | 1,164,840 | — | — |
| 2010-10-21 | $27.00 | $61.72 | 1,104,310 | — | — |
| 2010-10-20 | $28.10 | $64.24 | 780,930 | — | — |
| 2010-10-19 | $28.40 | $64.92 | 870,750 | — | — |
| 2010-10-18 | $28.90 | $66.06 | 814,180 | — | — |
| 2010-10-15 | $28.40 | $64.92 | 1,203,980 | — | — |
| 2010-10-14 | $28.90 | $66.06 | 3,275,610 | — | — |
| 2010-10-13 | $28.20 | $64.46 | 1,257,840 | — | — |
| 2010-10-12 | $27.60 | $63.09 | 648,200 | — | — |
| 2010-10-11 | $27.40 | $62.64 | 734,550 | — | — |
| 2010-10-08 | $27.80 | $63.55 | 891,120 | — | — |
| 2010-10-07 | $28.20 | $64.46 | 1,256,810 | — | — |
| 2010-10-06 | $28.50 | $65.15 | 1,992,240 | — | — |
| 2010-10-05 | $28.50 | $65.15 | 957,910 | — | — |
| 2010-10-04 | $28.40 | $64.92 | 593,220 | — | — |
| 2010-10-01 | $28.50 | $65.15 | 699,090 | — | — |
| 2010-09-30 | $29.00 | $66.29 | 1,194,200 | — | — |
| 2010-09-29 | $28.00 | $64.01 | 623,810 | — | — |
| 2010-09-28 | $28.00 | $64.01 | 649,810 | — | — |
| 2010-09-27 | $27.90 | $63.78 | 893,420 | — | — |
| 2010-09-24 | $27.70 | $63.32 | 944,490 | — | — |
| 2010-09-23 | $27.50 | $62.86 | 988,160 | — | — |
| 2010-09-22 | $27.90 | $63.78 | 864,600 | — | — |
| 2010-09-21 | $28.70 | $65.61 | 1,481,210 | — | — |
| 2010-09-20 | $28.80 | $65.84 | 1,761,090 | — | — |
| 2010-09-17 | $28.30 | $64.69 | 3,692,930 | — | — |
| 2010-09-16 | $27.70 | $63.32 | 456,030 | — | — |
| 2010-09-15 | $27.90 | $63.78 | 1,449,430 | — | — |
| 2010-09-14 | $29.50 | $67.44 | 3,093,830 | — | — |
| 2010-09-13 | $29.00 | $66.29 | 1,324,650 | — | — |
| 2010-09-10 | $28.20 | $64.46 | 474,660 | — | — |
| 2010-09-09 | $28.00 | $64.01 | 465,190 | — | — |
| 2010-09-08 | $26.80 | $61.26 | 594,630 | — | — |
| 2010-09-07 | $27.10 | $61.95 | 330,440 | — | — |
| 2010-09-03 | $28.30 | $64.69 | 623,190 | — | — |
| 2010-09-02 | $27.50 | $62.86 | 593,930 | — | — |
| 2010-09-01 | $27.00 | $61.72 | 842,390 | — | — |
| 2010-08-31 | $25.50 | $58.29 | 445,260 | — | — |
| 2010-08-30 | $25.30 | $57.84 | 613,900 | — | — |
| 2010-08-27 | $25.80 | $58.98 | 509,320 | — | — |
| 2010-08-26 | $25.50 | $58.29 | 658,460 | — | — |
| 2010-08-25 | $26.20 | $59.89 | 1,225,590 | — | — |
| 2010-08-24 | $25.40 | $58.06 | 592,610 | — | — |
| 2010-08-23 | $25.30 | $57.84 | 329,570 | — | — |
| 2010-08-20 | $25.60 | $58.52 | 381,280 | — | — |
| 2010-08-19 | $25.30 | $57.84 | 522,060 | — | — |
| 2010-08-18 | $26.20 | $59.89 | 567,230 | — | — |
| 2010-08-17 | $26.30 | $60.12 | 1,189,520 | — | — |
| 2010-08-16 | $25.10 | $57.38 | 1,049,580 | — | — |
| 2010-08-13 | $25.70 | $58.75 | 424,550 | — | — |
| 2010-08-12 | $25.80 | $58.98 | 1,192,470 | — | — |
| 2010-08-11 | $26.50 | $60.58 | 1,081,920 | — | — |
| 2010-08-10 | $27.70 | $63.32 | 1,876,710 | — | — |
| 2010-08-09 | $26.10 | $59.66 | 1,458,120 | — | — |
| 2010-08-06 | $26.80 | $61.26 | 537,240 | — | — |
| 2010-08-05 | $27.00 | $61.72 | 477,560 | — | — |
| 2010-08-04 | $27.30 | $62.41 | 806,690 | — | — |
| 2010-08-03 | $27.40 | $62.64 | 750,320 | — | — |
| 2010-08-02 | $28.00 | $64.01 | 2,326,260 | — | — |
| 2010-07-30 | $28.70 | $65.61 | 3,054,530 | — | — |
| 2010-07-29 | $29.10 | $66.52 | 1,996,710 | — | — |
| 2010-07-28 | $28.10 | $64.24 | 852,830 | — | — |
| 2010-07-27 | $28.70 | $65.61 | 1,237,420 | — | — |
| 2010-07-26 | $28.20 | $64.46 | 1,109,520 | — | — |
| 2010-07-23 | $26.20 | $59.89 | 1,380,190 | — | — |
| 2010-07-22 | $26.30 | $60.12 | 1,443,060 | — | — |
| 2010-07-21 | $25.30 | $57.84 | 950,630 | — | — |
| 2010-07-20 | $26.60 | $60.81 | 1,238,460 | — | — |
| 2010-07-19 | $26.40 | $60.35 | 1,391,460 | — | — |
| 2010-07-16 | $26.20 | $59.89 | 1,186,550 | — | — |
| 2010-07-15 | $28.00 | $64.01 | 518,090 | — | — |
| 2010-07-14 | $28.10 | $64.24 | 1,725,850 | — | — |
| 2010-07-13 | $28.80 | $65.84 | 1,072,720 | — | — |
| 2010-07-12 | $28.90 | $66.06 | 1,153,560 | — | — |
| 2010-07-09 | $29.40 | $67.21 | 1,394,860 | — | — |
| 2010-07-08 | $27.50 | $62.86 | 2,938,350 | — | — |
| 2010-07-07 | $25.30 | $57.84 | 1,268,340 | — | — |
| 2010-07-06 | $24.50 | $56.01 | 1,742,480 | — | — |
| 2010-07-02 | $25.00 | $57.15 | 1,858,300 | — | — |
| 2010-07-01 | $25.60 | $58.52 | 3,413,750 | — | — |
| 2010-06-30 | $26.80 | $61.26 | 1,626,410 | — | — |
| 2010-06-29 | $27.50 | $62.86 | 1,840,550 | — | — |
| 2010-06-28 | $28.80 | $65.84 | 1,481,710 | — | — |
| 2010-06-25 | $29.30 | $66.98 | 1,406,760 | — | — |
| 2010-06-24 | $28.70 | $65.61 | 1,136,790 | — | — |
| 2010-06-23 | $28.90 | $66.06 | 2,334,080 | — | — |
| 2010-06-22 | $29.90 | $68.35 | 1,416,870 | — | — |
| 2010-06-21 | $30.10 | $68.81 | 1,633,260 | — | — |
| 2010-06-18 | $30.00 | $68.58 | 1,991,270 | — | — |
| 2010-06-17 | $29.00 | $66.29 | 1,473,730 | — | — |
| 2010-06-16 | $30.00 | $68.58 | 636,190 | — | — |
| 2010-06-15 | $29.70 | $67.89 | 1,109,180 | — | — |
| 2010-06-14 | $28.50 | $65.15 | 1,180,670 | — | — |
| 2010-06-11 | $29.00 | $66.29 | 1,084,390 | — | — |
| 2010-06-10 | $27.70 | $63.32 | 1,442,730 | — | — |
| 2010-06-09 | $26.40 | $60.35 | 1,718,580 | — | — |
| 2010-06-08 | $26.50 | $60.58 | 2,088,580 | — | — |
| 2010-06-07 | $26.80 | $61.26 | 2,321,540 | — | — |
| 2010-06-04 | $28.40 | $64.92 | 772,540 | — | — |
| 2010-06-03 | $29.90 | $68.35 | 1,246,490 | — | — |
| 2010-06-02 | $29.50 | $67.44 | 1,082,440 | — | — |
| 2010-06-01 | $28.30 | $64.69 | 1,609,080 | — | — |
| 2010-05-28 | $30.30 | $69.27 | 1,763,120 | — | — |
| 2010-05-27 | $29.70 | $67.89 | 1,400,160 | — | — |
| 2010-05-26 | $29.00 | $66.29 | 1,530,230 | — | — |
| 2010-05-25 | $29.30 | $66.98 | 3,558,100 | — | — |
| 2010-05-24 | $28.30 | $64.69 | 4,208,010 | — | — |
| 2010-05-21 | $30.60 | $69.95 | 3,327,890 | — | — |
| 2010-05-20 | $29.80 | $68.12 | 3,838,240 | — | — |
| 2010-05-19 | $32.00 | $73.15 | 2,721,270 | — | — |
| 2010-05-18 | $33.80 | $77.27 | 2,692,930 | — | — |
| 2010-05-17 | $33.50 | $76.58 | 2,516,860 | — | — |
| 2010-05-14 | $35.30 | $80.70 | 2,005,840 | — | — |
| 2010-05-13 | $36.20 | $82.75 | 2,961,330 | — | — |
| 2010-05-12 | $35.50 | $81.15 | 2,909,640 | — | — |
| 2010-05-11 | $35.20 | $80.47 | 3,947,720 | — | — |
| 2010-05-10 | $34.80 | $79.55 | 4,284,090 | — | — |
| 2010-05-07 | $33.00 | $75.44 | 4,555,430 | — | — |
| 2010-05-06 | $35.90 | $82.07 | 7,020,180 | — | — |
| 2010-05-05 | $36.50 | $83.44 | 3,020,270 | — | — |
| 2010-05-04 | $37.90 | $86.64 | 3,781,130 | — | — |
| 2010-05-03 | $37.10 | $84.81 | 7,966,920 | — | — |
| 2010-04-30 | $39.50 | $90.30 | 8,315,530 | — | — |
| 2010-04-29 | $37.80 | $86.41 | 7,870,400 | — | — |
| 2010-04-28 | $39.60 | $90.52 | 2,375,990 | — | — |
| 2010-04-27 | $38.60 | $88.24 | 2,671,560 | — | — |
| 2010-04-26 | $40.20 | $91.90 | 3,394,110 | — | — |
| 2010-04-23 | $39.10 | $89.38 | 3,445,930 | — | — |
| 2010-04-22 | $39.10 | $89.38 | 3,476,790 | — | — |
| 2010-04-21 | $39.90 | $91.21 | 4,777,860 | — | — |
| 2010-04-20 | $39.10 | $89.38 | 3,447,270 | — | — |
| 2010-04-19 | $37.80 | $86.41 | 3,182,220 | — | — |
| 2010-04-16 | $38.00 | $86.87 | 5,328,460 | — | — |
| 2010-04-15 | $38.20 | $87.32 | 9,066,810 | — | — |
| 2010-04-14 | $39.40 | $90.07 | 21,428,080 | — | — |
| 2010-04-13 | $35.00 | $80.01 | 17,689,520 | — | — |
| 2010-04-12 | $30.50 | $69.72 | 964,190 | — | — |
| 2010-04-09 | $30.80 | $70.41 | 1,061,630 | — | — |
| 2010-04-08 | $31.70 | $72.47 | 2,461,240 | — | — |
| 2010-04-07 | $31.50 | $72.01 | 1,948,870 | — | — |
| 2010-04-06 | $31.30 | $71.55 | 2,668,880 | — | — |
| 2010-04-05 | $30.80 | $70.41 | 2,241,970 | — | — |
| 2010-04-01 | $29.70 | $67.89 | 1,171,170 | — | — |
| 2010-03-31 | $29.10 | $66.52 | 1,673,110 | — | — |
| 2010-03-30 | $27.60 | $63.09 | 554,630 | — | — |
| 2010-03-29 | $27.90 | $63.78 | 859,060 | — | — |
| 2010-03-26 | $27.20 | $62.18 | 1,041,030 | — | — |
| 2010-03-25 | $27.10 | $61.95 | 1,509,630 | — | — |
| 2010-03-24 | $27.40 | $62.64 | 1,050,040 | — | — |
| 2010-03-23 | $27.80 | $63.55 | 1,250,000 | — | — |
| 2010-03-22 | $26.40 | $60.35 | 548,230 | — | — |
| 2010-03-19 | $27.30 | $62.41 | 1,170,510 | — | — |
| 2010-03-18 | $26.10 | $59.66 | 697,310 | — | — |
| 2010-03-17 | $25.20 | $57.61 | 733,140 | — | — |
| 2010-03-16 | $25.60 | $58.52 | 2,385,150 | — | — |
| 2010-03-15 | $22.60 | $51.66 | 340,910 | — | — |
| 2010-03-12 | $23.20 | $53.03 | 808,840 | — | — |
| 2010-03-11 | $22.70 | $51.89 | 950,600 | — | — |
| 2010-03-10 | $21.70 | $49.61 | 1,148,030 | — | — |
| 2010-03-09 | $21.90 | $50.06 | 486,490 | — | — |
| 2010-03-08 | $22.40 | $51.21 | 574,840 | — | — |
| 2010-03-05 | $22.20 | $50.75 | 801,860 | — | — |
| 2010-03-04 | $21.00 | $48.01 | 319,310 | — | — |
| 2010-03-03 | $21.00 | $48.01 | 969,320 | — | — |
| 2010-03-02 | $20.60 | $47.09 | 2,394,360 | — | — |
| 2010-03-01 | $20.30 | $46.41 | 595,300 | — | — |
| 2010-02-26 | $19.30 | $44.12 | 1,042,870 | — | — |
| 2010-02-25 | $18.50 | $42.29 | 321,310 | — | — |
| 2010-02-24 | $18.90 | $43.20 | 678,620 | — | — |
| 2010-02-23 | $18.20 | $41.60 | 407,920 | — | — |
| 2010-02-22 | $19.40 | $44.35 | 544,890 | — | — |
| 2010-02-19 | $20.00 | $45.72 | 673,210 | — | — |
| 2010-02-18 | $19.70 | $45.03 | 409,470 | — | — |
| 2010-02-17 | $19.80 | $45.26 | 489,390 | — | — |
| 2010-02-16 | $20.00 | $45.72 | 766,620 | — | — |
| 2010-02-12 | $19.40 | $44.35 | 596,680 | — | — |
| 2010-02-11 | $18.60 | $42.52 | 520,540 | — | — |
| 2010-02-10 | $19.10 | $43.66 | 895,140 | — | — |
| 2010-02-09 | $18.00 | $41.15 | 560,730 | — | — |
| 2010-02-08 | $17.50 | $40.00 | 792,740 | — | — |
| 2010-02-05 | $18.60 | $42.52 | 754,140 | — | — |
| 2010-02-04 | $18.00 | $41.15 | 982,750 | — | — |
| 2010-02-03 | $19.70 | $45.03 | 799,100 | — | — |
| 2010-02-02 | $21.10 | $48.23 | 729,270 | — | — |
| 2010-02-01 | $21.20 | $48.46 | 647,450 | — | — |
| 2010-01-29 | $21.50 | $49.15 | 537,560 | — | — |
| 2010-01-28 | $21.20 | $48.46 | 372,560 | — | — |
| 2010-01-27 | $21.60 | $49.38 | 382,680 | — | — |
| 2010-01-26 | $21.10 | $48.23 | 893,360 | — | — |
| 2010-01-25 | $22.10 | $50.52 | 779,340 | — | — |
| 2010-01-22 | $21.20 | $48.46 | 675,890 | — | — |
| 2010-01-21 | $21.70 | $49.61 | 2,105,830 | — | — |
| 2010-01-20 | $21.10 | $48.23 | 1,007,300 | — | — |
| 2010-01-19 | $21.80 | $49.83 | 623,520 | — | — |
| 2010-01-15 | $21.60 | $49.38 | 596,340 | — | — |
| 2010-01-14 | $22.40 | $51.21 | 1,415,370 | — | — |
| 2010-01-13 | $21.60 | $49.38 | 548,330 | — | — |
| 2010-01-12 | $22.00 | $50.29 | 481,490 | — | — |
| 2010-01-11 | $22.60 | $51.66 | 483,120 | — | — |
| 2010-01-08 | $22.40 | $51.21 | 538,550 | — | — |
| 2010-01-07 | $24.00 | $54.86 | 748,560 | — | — |
| 2010-01-06 | $22.90 | $52.35 | 538,010 | — | — |
| 2010-01-05 | $22.80 | $52.12 | 613,270 | — | — |
| 2010-01-04 | $23.90 | $54.63 | 833,070 | — | — |