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
- 1970-01-02 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 | $15.72 | $295.24 | 1,416,600 | — | — |
| 2010-12-30 | $15.76 | $295.99 | 1,698,000 | — | — |
| 2010-12-29 | $15.83 | $297.31 | 1,190,800 | — | — |
| 2010-12-28 | $15.85 | $297.68 | 2,191,800 | — | — |
| 2010-12-27 | $15.90 | $298.62 | 1,393,800 | — | — |
| 2010-12-23 | $15.90 | $298.62 | 1,628,300 | — | — |
| 2010-12-22 | $15.88 | $298.25 | 2,473,700 | — | — |
| 2010-12-21 | $15.88 | $298.25 | 2,400,700 | — | — |
| 2010-12-20 | $15.91 | $298.81 | 3,136,400 | — | — |
| 2010-12-17 | $15.87 | $298.06 | 3,708,200 | — | — |
| 2010-12-16 | $15.90 | $298.62 | 2,785,100 | — | — |
| 2010-12-15 | $15.86 | $297.87 | 2,636,200 | — | — |
| 2010-12-14 | $16.10 | $302.38 | 2,726,100 | — | — |
| 2010-12-13 | $15.93 | $299.19 | 2,655,700 | — | — |
| 2010-12-10 | $15.84 | $297.50 | 4,786,800 | — | — |
| 2010-12-09 | $15.75 | $295.81 | 2,800,800 | — | — |
| 2010-12-08 | $15.63 | $293.55 | 2,491,800 | — | — |
| 2010-12-07 | $15.64 | $293.74 | 3,619,300 | — | — |
| 2010-12-06 | $15.66 | $294.12 | 4,348,400 | — | — |
| 2010-12-03 | $15.90 | $298.62 | 6,587,800 | — | — |
| 2010-12-02 | $15.84 | $297.50 | 2,317,600 | — | — |
| 2010-12-01 | $15.76 | $295.99 | 3,063,700 | — | — |
| 2010-11-30 | $15.63 | $293.55 | 3,720,200 | — | — |
| 2010-11-29 | $15.60 | $292.99 | 3,034,400 | — | — |
| 2010-11-26 | $15.79 | $296.56 | 1,486,100 | — | — |
| 2010-11-24 | $15.92 | $299.00 | 1,956,100 | — | — |
| 2010-11-23 | $15.76 | $295.99 | 2,804,100 | — | — |
| 2010-11-22 | $15.87 | $298.06 | 2,583,700 | — | — |
| 2010-11-19 | $15.82 | $297.12 | 3,691,500 | — | — |
| 2010-11-18 | $15.85 | $297.68 | 2,321,700 | — | — |
| 2010-11-17 | $15.69 | $294.68 | 5,196,100 | — | — |
| 2010-11-16 | $15.88 | $298.25 | 4,563,800 | — | — |
| 2010-11-15 | $16.22 | $304.63 | 2,734,900 | — | — |
| 2010-11-12 | $16.11 | $302.57 | 6,524,200 | — | — |
| 2010-11-11 | $16.59 | $307.92 | 4,154,200 | — | — |
| 2010-11-10 | $16.58 | $307.73 | 3,321,400 | — | — |
| 2010-11-09 | $16.60 | $308.11 | 4,078,500 | — | — |
| 2010-11-08 | $16.55 | $307.18 | 5,042,800 | — | — |
| 2010-11-05 | $16.68 | $309.59 | 7,082,700 | — | — |
| 2010-11-04 | $16.92 | $314.04 | 5,654,300 | — | — |
| 2010-11-03 | $16.72 | $310.33 | 3,864,900 | — | — |
| 2010-11-02 | $16.77 | $311.26 | 3,985,700 | — | — |
| 2010-11-01 | $16.55 | $307.18 | 2,532,800 | — | — |
| 2010-10-29 | $16.56 | $307.36 | 3,930,000 | — | — |
| 2010-10-28 | $16.39 | $304.21 | 4,175,900 | — | — |
| 2010-10-27 | $16.42 | $304.76 | 2,934,300 | — | — |
| 2010-10-26 | $16.42 | $304.76 | 3,866,500 | — | — |
| 2010-10-25 | $16.40 | $304.39 | 1,975,200 | — | — |
| 2010-10-22 | $16.42 | $304.76 | 5,545,100 | — | — |
| 2010-10-21 | $16.39 | $304.21 | 3,227,000 | — | — |
| 2010-10-20 | $16.39 | $304.21 | 6,131,200 | — | — |
| 2010-10-19 | $16.15 | $299.75 | 5,188,500 | — | — |
| 2010-10-18 | $16.15 | $299.75 | 6,361,500 | — | — |
| 2010-10-15 | $16.13 | $299.38 | 2,754,500 | — | — |
| 2010-10-14 | $15.96 | $296.23 | 2,947,800 | — | — |
| 2010-10-13 | $15.99 | $296.78 | 4,553,800 | — | — |
| 2010-10-12 | $16.08 | $298.45 | 2,716,700 | — | — |
| 2010-10-11 | $16.16 | $299.94 | 3,309,200 | — | — |
| 2010-10-08 | $16.09 | $298.64 | 2,697,500 | — | — |
| 2010-10-07 | $16.00 | $296.97 | 2,206,300 | — | — |
| 2010-10-06 | $15.89 | $294.93 | 3,123,300 | — | — |
| 2010-10-05 | $16.03 | $297.53 | 2,607,300 | — | — |
| 2010-10-04 | $15.78 | $292.89 | 3,258,700 | — | — |
| 2010-10-01 | $15.90 | $295.11 | 3,715,500 | — | — |
| 2010-09-30 | $15.72 | $291.77 | 5,474,700 | — | — |
| 2010-09-29 | $15.76 | $292.51 | 2,083,700 | — | — |
| 2010-09-28 | $15.84 | $294.00 | 4,600,600 | — | — |
| 2010-09-27 | $15.72 | $291.77 | 4,200,800 | — | — |
| 2010-09-24 | $15.65 | $290.47 | 4,592,800 | — | — |
| 2010-09-23 | $15.24 | $282.86 | 4,188,000 | — | — |
| 2010-09-22 | $15.41 | $286.02 | 3,887,500 | — | — |
| 2010-09-21 | $15.36 | $285.09 | 6,046,800 | — | — |
| 2010-09-20 | $15.38 | $285.46 | 4,101,900 | — | — |
| 2010-09-17 | $15.03 | $278.97 | 5,111,600 | — | — |
| 2010-09-16 | $14.99 | $278.22 | 4,211,800 | — | — |
| 2010-09-15 | $15.12 | $280.64 | 4,124,200 | — | — |
| 2010-09-14 | $15.25 | $283.05 | 4,614,300 | — | — |
| 2010-09-13 | $15.26 | $283.23 | 3,409,300 | — | — |
| 2010-09-10 | $15.20 | $282.12 | 5,049,600 | — | — |
| 2010-09-09 | $15.21 | $282.31 | 1,927,300 | — | — |
| 2010-09-08 | $15.06 | $279.52 | 3,871,500 | — | — |
| 2010-09-07 | $15.27 | $283.42 | 4,005,600 | — | — |
| 2010-09-03 | $15.26 | $283.23 | 2,577,200 | — | — |
| 2010-09-02 | $15.06 | $279.52 | 3,334,900 | — | — |
| 2010-09-01 | $15.12 | $280.64 | 4,174,800 | — | — |
| 2010-08-31 | $14.79 | $274.51 | 4,646,100 | — | — |
| 2010-08-30 | $14.67 | $272.28 | 3,275,600 | — | — |
| 2010-08-27 | $14.96 | $277.67 | 3,883,700 | — | — |
| 2010-08-26 | $14.62 | $271.36 | 2,757,800 | — | — |
| 2010-08-25 | $14.77 | $274.14 | 4,379,000 | — | — |
| 2010-08-24 | $14.67 | $272.28 | 3,760,900 | — | — |
| 2010-08-23 | $14.55 | $270.06 | 7,254,700 | — | — |
| 2010-08-20 | $14.55 | $270.06 | 2,375,200 | — | — |
| 2010-08-19 | $14.49 | $268.94 | 3,235,100 | — | — |
| 2010-08-18 | $14.72 | $273.21 | 3,875,300 | — | — |
| 2010-08-17 | $14.78 | $274.32 | 3,411,000 | — | — |
| 2010-08-16 | $14.50 | $269.13 | 2,584,900 | — | — |
| 2010-08-13 | $14.50 | $269.13 | 3,285,800 | — | — |
| 2010-08-12 | $14.48 | $268.76 | 3,209,200 | — | — |
| 2010-08-11 | $14.74 | $269.96 | 3,431,400 | — | — |
| 2010-08-10 | $15.06 | $275.82 | 4,046,800 | — | — |
| 2010-08-09 | $14.96 | $273.99 | 3,418,300 | — | — |
| 2010-08-06 | $14.84 | $271.79 | 3,210,400 | — | — |
| 2010-08-05 | $14.81 | $271.25 | 2,829,700 | — | — |
| 2010-08-04 | $14.73 | $269.78 | 4,976,800 | — | — |
| 2010-08-03 | $14.46 | $264.83 | 3,062,800 | — | — |
| 2010-08-02 | $14.53 | $266.12 | 2,645,500 | — | — |
| 2010-07-30 | $14.23 | $260.62 | 3,189,600 | — | — |
| 2010-07-29 | $14.33 | $262.45 | 3,304,400 | — | — |
| 2010-07-28 | $14.54 | $266.30 | 2,560,800 | — | — |
| 2010-07-27 | $14.60 | $267.40 | 3,969,700 | — | — |
| 2010-07-26 | $14.40 | $263.74 | 2,675,500 | — | — |
| 2010-07-23 | $14.25 | $260.99 | 2,279,800 | — | — |
| 2010-07-22 | $14.19 | $259.89 | 2,233,100 | — | — |
| 2010-07-21 | $13.91 | $254.76 | 2,413,400 | — | — |
| 2010-07-20 | $14.17 | $259.52 | 2,453,400 | — | — |
| 2010-07-19 | $14.05 | $257.33 | 3,477,800 | — | — |
| 2010-07-16 | $13.93 | $255.13 | 2,975,000 | — | — |
| 2010-07-15 | $14.30 | $261.90 | 2,935,200 | — | — |
| 2010-07-14 | $14.18 | $259.71 | 4,428,800 | — | — |
| 2010-07-13 | $14.19 | $259.89 | 3,642,000 | — | — |
| 2010-07-12 | $14.07 | $257.69 | 2,380,600 | — | — |
| 2010-07-09 | $14.05 | $257.33 | 2,345,400 | — | — |
| 2010-07-08 | $13.97 | $255.86 | 5,752,600 | — | — |
| 2010-07-07 | $13.71 | $251.10 | 4,309,000 | — | — |
| 2010-07-06 | $13.24 | $242.49 | 9,079,400 | — | — |
| 2010-07-02 | $13.03 | $238.64 | 3,336,000 | — | — |
| 2010-07-01 | $13.06 | $239.19 | 5,208,900 | — | — |
| 2010-06-30 | $13.16 | $241.03 | 5,145,800 | — | — |
| 2010-06-29 | $13.31 | $243.77 | 4,750,300 | — | — |
| 2010-06-28 | $13.72 | $251.28 | 2,736,900 | — | — |
| 2010-06-25 | $13.52 | $247.62 | 7,757,100 | — | — |
| 2010-06-24 | $13.54 | $247.99 | 3,409,500 | — | — |
| 2010-06-23 | $13.52 | $247.62 | 2,636,200 | — | — |
| 2010-06-22 | $13.64 | $249.82 | 4,185,900 | — | — |
| 2010-06-21 | $13.99 | $256.23 | 2,854,200 | — | — |
| 2010-06-18 | $14.01 | $256.59 | 4,313,400 | — | — |
| 2010-06-17 | $13.95 | $255.49 | 2,925,500 | — | — |
| 2010-06-16 | $13.78 | $252.38 | 4,091,100 | — | — |
| 2010-06-15 | $13.60 | $249.08 | 3,559,100 | — | — |
| 2010-06-14 | $13.34 | $244.32 | 4,381,900 | — | — |
| 2010-06-11 | $13.27 | $243.04 | 4,659,300 | — | — |
| 2010-06-10 | $13.16 | $241.03 | 32,234,100 | — | — |
| 2010-06-09 | $12.90 | $236.26 | 9,512,000 | — | — |
| 2010-06-08 | $13.33 | $244.14 | 7,405,300 | — | — |
| 2010-06-07 | $13.29 | $243.41 | 6,318,100 | — | — |
| 2010-06-04 | $13.20 | $241.76 | 5,225,100 | — | — |
| 2010-06-03 | $13.72 | $251.28 | 2,551,100 | — | — |
| 2010-06-02 | $13.58 | $248.72 | 3,166,400 | — | — |
| 2010-06-01 | $13.28 | $243.22 | 3,010,500 | — | — |
| 2010-05-28 | $13.62 | $249.45 | 5,267,700 | — | — |
| 2010-05-27 | $13.52 | $247.62 | 2,918,100 | — | — |
| 2010-05-26 | $13.15 | $240.84 | 5,641,300 | — | — |
| 2010-05-25 | $13.06 | $239.19 | 6,941,900 | — | — |
| 2010-05-24 | $13.20 | $241.76 | 2,656,000 | — | — |
| 2010-05-21 | $13.33 | $244.14 | 5,127,900 | — | — |
| 2010-05-20 | $13.27 | $243.04 | 7,340,200 | — | — |
| 2010-05-19 | $13.76 | $252.01 | 6,158,100 | — | — |
| 2010-05-18 | $13.98 | $256.04 | 5,675,300 | — | — |
| 2010-05-17 | $14.18 | $259.71 | 3,196,700 | — | — |
| 2010-05-14 | $14.15 | $259.16 | 4,945,300 | — | — |
| 2010-05-13 | $14.25 | $260.99 | 3,815,000 | — | — |
| 2010-05-12 | $14.29 | $261.72 | 6,556,100 | — | — |
| 2010-05-11 | $14.18 | $256.14 | 5,572,700 | — | — |
| 2010-05-10 | $14.14 | $255.41 | 5,670,200 | — | — |
| 2010-05-07 | $13.75 | $248.37 | 7,085,500 | — | — |
| 2010-05-06 | $13.88 | $250.72 | 9,331,200 | — | — |
| 2010-05-05 | $14.38 | $259.75 | 6,588,700 | — | — |
| 2010-05-04 | $14.34 | $259.03 | 4,552,200 | — | — |
| 2010-05-03 | $14.57 | $263.18 | 2,917,300 | — | — |
| 2010-04-30 | $14.36 | $259.39 | 4,300,800 | — | — |
| 2010-04-29 | $14.39 | $259.93 | 3,377,000 | — | — |
| 2010-04-28 | $14.34 | $259.03 | 2,303,600 | — | — |
| 2010-04-27 | $14.18 | $256.14 | 2,608,400 | — | — |
| 2010-04-26 | $14.55 | $262.82 | 2,709,400 | — | — |
| 2010-04-23 | $14.57 | $263.18 | 1,494,500 | — | — |
| 2010-04-22 | $14.36 | $259.39 | 3,453,000 | — | — |
| 2010-04-21 | $14.38 | $259.75 | 3,213,400 | — | — |
| 2010-04-20 | $14.36 | $259.39 | 1,942,400 | — | — |
| 2010-04-19 | $14.25 | $257.40 | 3,239,700 | — | — |
| 2010-04-16 | $14.32 | $258.66 | 2,913,700 | — | — |
| 2010-04-15 | $14.62 | $264.08 | 1,575,100 | — | — |
| 2010-04-14 | $14.52 | $262.28 | 1,372,100 | — | — |
| 2010-04-13 | $14.50 | $261.92 | 1,615,300 | — | — |
| 2010-04-12 | $14.53 | $262.46 | 2,088,700 | — | — |
| 2010-04-09 | $14.50 | $261.92 | 2,459,700 | — | — |
| 2010-04-08 | $14.37 | $259.57 | 2,889,400 | — | — |
| 2010-04-07 | $14.47 | $261.37 | 4,859,500 | — | — |
| 2010-04-06 | $14.74 | $266.25 | 3,617,400 | — | — |
| 2010-04-05 | $14.64 | $264.44 | 2,402,600 | — | — |
| 2010-04-01 | $14.50 | $261.92 | 4,110,900 | — | — |
| 2010-03-31 | $14.36 | $259.39 | 3,647,700 | — | — |
| 2010-03-30 | $14.44 | $260.83 | 3,417,800 | — | — |
| 2010-03-29 | $14.47 | $261.37 | 3,443,400 | — | — |
| 2010-03-26 | $14.19 | $256.32 | 3,173,100 | — | — |
| 2010-03-25 | $14.13 | $255.23 | 1,783,400 | — | — |
| 2010-03-24 | $14.19 | $256.32 | 2,031,800 | — | — |
| 2010-03-23 | $14.30 | $258.30 | 3,383,500 | — | — |
| 2010-03-22 | $14.28 | $257.94 | 3,552,600 | — | — |
| 2010-03-19 | $14.43 | $260.65 | 4,085,700 | — | — |
| 2010-03-18 | $14.41 | $260.29 | 1,757,500 | — | — |
| 2010-03-17 | $14.46 | $261.19 | 2,584,700 | — | — |
| 2010-03-16 | $14.43 | $260.65 | 2,335,200 | — | — |
| 2010-03-15 | $14.23 | $257.04 | 2,251,500 | — | — |
| 2010-03-12 | $14.24 | $257.22 | 1,616,900 | — | — |
| 2010-03-11 | $14.28 | $257.94 | 1,936,000 | — | — |
| 2010-03-10 | $14.12 | $255.05 | 2,848,000 | — | — |
| 2010-03-09 | $14.11 | $254.87 | 2,637,700 | — | — |
| 2010-03-08 | $14.15 | $255.59 | 2,968,600 | — | — |
| 2010-03-05 | $14.01 | $253.06 | 4,250,700 | — | — |
| 2010-03-04 | $14.02 | $253.25 | 3,937,800 | — | — |
| 2010-03-03 | $13.77 | $248.73 | 3,725,200 | — | — |
| 2010-03-02 | $13.83 | $249.81 | 3,806,900 | — | — |
| 2010-03-01 | $13.60 | $245.66 | 6,794,300 | — | — |
| 2010-02-26 | $13.38 | $241.68 | 12,626,900 | — | — |
| 2010-02-25 | $14.10 | $254.69 | 4,075,600 | — | — |
| 2010-02-24 | $14.21 | $256.68 | 3,171,800 | — | — |
| 2010-02-23 | $14.31 | $258.48 | 2,839,400 | — | — |
| 2010-02-22 | $14.45 | $261.01 | 2,310,200 | — | — |
| 2010-02-19 | $14.53 | $262.46 | 4,373,100 | — | — |
| 2010-02-18 | $14.39 | $259.93 | 5,963,400 | — | — |
| 2010-02-17 | $14.06 | $253.97 | 3,407,200 | — | — |
| 2010-02-16 | $13.95 | $251.98 | 2,975,400 | — | — |
| 2010-02-12 | $13.65 | $246.56 | 5,529,300 | — | — |
| 2010-02-11 | $13.74 | $248.19 | 3,952,900 | — | — |
| 2010-02-10 | $13.83 | $246.29 | 4,420,100 | — | — |
| 2010-02-09 | $14.01 | $249.50 | 5,162,600 | — | — |
| 2010-02-08 | $13.75 | $244.87 | 4,410,200 | — | — |
| 2010-02-05 | $13.92 | $247.89 | 5,084,400 | — | — |
| 2010-02-04 | $13.89 | $247.36 | 5,717,500 | — | — |
| 2010-02-03 | $14.38 | $256.09 | 3,609,700 | — | — |
| 2010-02-02 | $14.46 | $257.51 | 4,657,100 | — | — |
| 2010-02-01 | $14.26 | $253.95 | 4,989,400 | — | — |
| 2010-01-29 | $13.95 | $248.43 | 3,918,700 | — | — |
| 2010-01-28 | $14.10 | $251.10 | 5,906,400 | — | — |
| 2010-01-27 | $14.08 | $250.74 | 4,590,200 | — | — |
| 2010-01-26 | $14.20 | $252.88 | 4,317,600 | — | — |
| 2010-01-25 | $14.33 | $255.20 | 3,653,400 | — | — |
| 2010-01-22 | $14.20 | $252.88 | 3,879,300 | — | — |
| 2010-01-21 | $14.56 | $259.29 | 5,705,400 | — | — |
| 2010-01-20 | $14.86 | $264.63 | 3,133,200 | — | — |
| 2010-01-19 | $14.82 | $263.92 | 3,809,100 | — | — |
| 2010-01-15 | $14.61 | $260.18 | 3,405,900 | — | — |
| 2010-01-14 | $14.62 | $260.36 | 2,262,200 | — | — |
| 2010-01-13 | $14.55 | $259.11 | 2,294,300 | — | — |
| 2010-01-12 | $14.43 | $256.98 | 4,563,400 | — | — |
| 2010-01-11 | $14.34 | $255.37 | 2,175,000 | — | — |
| 2010-01-08 | $14.24 | $253.59 | 4,050,400 | — | — |
| 2010-01-07 | $14.41 | $256.62 | 5,962,900 | — | — |
| 2010-01-06 | $14.27 | $254.13 | 5,716,100 | — | — |
| 2010-01-05 | $14.41 | $256.62 | 4,227,100 | — | — |
| 2010-01-04 | $14.52 | $258.58 | 2,239,700 | — | — |