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
- 1995-03-07 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 | $28.04 | $28.04 | 1,421,800 | — | — |
| 2010-12-30 | $28.20 | $28.20 | 1,261,400 | — | — |
| 2010-12-29 | $28.30 | $28.30 | 1,405,800 | — | — |
| 2010-12-28 | $28.11 | $28.11 | 1,498,000 | — | — |
| 2010-12-27 | $28.48 | $28.48 | 1,151,600 | — | — |
| 2010-12-23 | $28.39 | $28.39 | 1,023,200 | — | — |
| 2010-12-22 | $28.15 | $28.14 | 1,104,800 | — | — |
| 2010-12-21 | $28.12 | $28.12 | 2,218,600 | — | — |
| 2010-12-20 | $28.30 | $28.30 | 2,554,200 | — | — |
| 2010-12-17 | $28.68 | $28.68 | 6,868,000 | — | — |
| 2010-12-16 | $28.60 | $28.60 | 2,205,200 | — | — |
| 2010-12-15 | $27.95 | $27.95 | 1,817,800 | — | — |
| 2010-12-14 | $27.94 | $27.94 | 2,065,800 | — | — |
| 2010-12-13 | $27.92 | $27.92 | 2,935,600 | — | — |
| 2010-12-10 | $28.33 | $28.33 | 2,199,400 | — | — |
| 2010-12-09 | $27.84 | $27.84 | 2,637,800 | — | — |
| 2010-12-08 | $28.47 | $28.47 | 2,135,200 | — | — |
| 2010-12-07 | $28.28 | $28.28 | 4,197,400 | — | — |
| 2010-12-06 | $27.52 | $27.52 | 3,553,600 | — | — |
| 2010-12-03 | $28.27 | $28.27 | 2,052,600 | — | — |
| 2010-12-02 | $28.05 | $28.04 | 1,983,000 | — | — |
| 2010-12-01 | $27.96 | $27.96 | 1,801,400 | — | — |
| 2010-11-30 | $27.48 | $27.48 | 3,697,400 | — | — |
| 2010-11-29 | $27.59 | $27.59 | 4,258,400 | — | — |
| 2010-11-26 | $28.36 | $28.36 | 1,326,200 | — | — |
| 2010-11-24 | $28.05 | $28.04 | 2,469,600 | — | — |
| 2010-11-23 | $27.43 | $27.43 | 3,683,000 | — | — |
| 2010-11-22 | $27.41 | $27.41 | 3,319,600 | — | — |
| 2010-11-19 | $26.71 | $26.71 | 4,015,600 | — | — |
| 2010-11-18 | $26.91 | $26.91 | 9,170,200 | — | — |
| 2010-11-17 | $27.36 | $27.36 | 3,279,400 | — | — |
| 2010-11-16 | $26.68 | $26.68 | 1,974,000 | — | — |
| 2010-11-15 | $26.78 | $26.78 | 1,988,800 | — | — |
| 2010-11-12 | $26.78 | $26.78 | 2,445,600 | — | — |
| 2010-11-11 | $27.17 | $27.17 | 2,661,600 | — | — |
| 2010-11-10 | $26.83 | $26.83 | 1,828,600 | — | — |
| 2010-11-09 | $26.39 | $26.39 | 1,378,000 | — | — |
| 2010-11-08 | $26.34 | $26.34 | 1,799,400 | — | — |
| 2010-11-05 | $26.49 | $26.49 | 1,610,800 | — | — |
| 2010-11-04 | $26.09 | $26.09 | 2,699,200 | — | — |
| 2010-11-03 | $26.31 | $26.31 | 1,554,400 | — | — |
| 2010-11-02 | $26.17 | $26.17 | 1,913,800 | — | — |
| 2010-11-01 | $25.75 | $25.75 | 2,095,400 | — | — |
| 2010-10-29 | $25.66 | $25.66 | 1,725,200 | — | — |
| 2010-10-28 | $25.65 | $25.65 | 2,249,200 | — | — |
| 2010-10-27 | $25.60 | $25.60 | 2,219,800 | — | — |
| 2010-10-26 | $25.74 | $25.74 | 3,488,400 | — | — |
| 2010-10-25 | $25.82 | $25.82 | 1,936,000 | — | — |
| 2010-10-22 | $25.87 | $25.87 | 1,946,600 | — | — |
| 2010-10-21 | $25.70 | $25.70 | 2,992,000 | — | — |
| 2010-10-20 | $25.58 | $25.58 | 3,770,400 | — | — |
| 2010-10-19 | $25.08 | $25.08 | 4,469,200 | — | — |
| 2010-10-18 | $25.11 | $25.11 | 1,976,000 | — | — |
| 2010-10-15 | $25.04 | $25.04 | 2,294,400 | — | — |
| 2010-10-14 | $24.82 | $24.82 | 2,997,600 | — | — |
| 2010-10-13 | $25.30 | $25.30 | 3,055,600 | — | — |
| 2010-10-12 | $25.23 | $25.23 | 2,152,800 | — | — |
| 2010-10-11 | $24.99 | $24.99 | 2,180,600 | — | — |
| 2010-10-08 | $24.55 | $24.55 | 5,054,400 | — | — |
| 2010-10-07 | $24.84 | $24.84 | 1,938,800 | — | — |
| 2010-10-06 | $24.63 | $24.63 | 1,567,400 | — | — |
| 2010-10-05 | $24.53 | $24.53 | 1,580,400 | — | — |
| 2010-10-04 | $24.12 | $24.12 | 1,668,800 | — | — |
| 2010-10-01 | $24.24 | $24.24 | 2,145,000 | — | — |
| 2010-09-30 | $24.38 | $24.38 | 3,044,400 | — | — |
| 2010-09-29 | $24.70 | $24.70 | 3,323,400 | — | — |
| 2010-09-28 | $24.58 | $24.58 | 2,632,400 | — | — |
| 2010-09-27 | $24.40 | $24.40 | 3,351,800 | — | — |
| 2010-09-24 | $23.68 | $23.68 | 2,931,200 | — | — |
| 2010-09-23 | $23.76 | $23.76 | 2,114,400 | — | — |
| 2010-09-22 | $24.13 | $24.13 | 1,877,600 | — | — |
| 2010-09-21 | $24.07 | $24.07 | 2,208,600 | — | — |
| 2010-09-20 | $24.23 | $24.23 | 1,970,800 | — | — |
| 2010-09-17 | $24.19 | $24.19 | 3,145,200 | — | — |
| 2010-09-16 | $24.08 | $24.08 | 1,649,200 | — | — |
| 2010-09-15 | $24.03 | $24.03 | 3,244,400 | — | — |
| 2010-09-14 | $23.68 | $23.68 | 2,341,800 | — | — |
| 2010-09-13 | $23.44 | $23.44 | 2,966,200 | — | — |
| 2010-09-10 | $23.27 | $23.27 | 1,220,600 | — | — |
| 2010-09-09 | $23.01 | $23.01 | 3,334,200 | — | — |
| 2010-09-08 | $23.40 | $23.40 | 2,317,000 | — | — |
| 2010-09-07 | $23.17 | $23.17 | 2,358,000 | — | — |
| 2010-09-03 | $23.01 | $23.01 | 4,144,600 | — | — |
| 2010-09-02 | $23.45 | $23.45 | 2,622,600 | — | — |
| 2010-09-01 | $22.98 | $22.98 | 2,601,200 | — | — |
| 2010-08-31 | $22.64 | $22.64 | 3,357,400 | — | — |
| 2010-08-30 | $22.58 | $22.58 | 3,524,000 | — | — |
| 2010-08-27 | $22.90 | $22.90 | 3,481,800 | — | — |
| 2010-08-26 | $22.39 | $22.39 | 3,536,000 | — | — |
| 2010-08-25 | $22.41 | $22.41 | 3,879,400 | — | — |
| 2010-08-24 | $22.17 | $22.17 | 6,169,000 | — | — |
| 2010-08-23 | $22.07 | $22.07 | 3,195,800 | — | — |
| 2010-08-20 | $22.31 | $22.31 | 3,754,800 | — | — |
| 2010-08-19 | $21.93 | $21.93 | 8,528,000 | — | — |
| 2010-08-18 | $20.91 | $20.91 | 4,131,400 | — | — |
| 2010-08-17 | $20.52 | $20.52 | 5,762,600 | — | — |
| 2010-08-16 | $21.01 | $21.01 | 2,445,600 | — | — |
| 2010-08-13 | $21.16 | $21.16 | 1,717,400 | — | — |
| 2010-08-12 | $21.26 | $21.26 | 2,224,600 | — | — |
| 2010-08-11 | $21.13 | $21.13 | 2,334,600 | — | — |
| 2010-08-10 | $21.30 | $21.30 | 2,650,400 | — | — |
| 2010-08-09 | $21.50 | $21.50 | 2,621,000 | — | — |
| 2010-08-06 | $21.01 | $21.01 | 5,246,000 | — | — |
| 2010-08-05 | $21.38 | $21.38 | 2,390,800 | — | — |
| 2010-08-04 | $21.60 | $21.60 | 3,218,800 | — | — |
| 2010-08-03 | $21.65 | $21.65 | 3,605,600 | — | — |
| 2010-08-02 | $22.12 | $22.12 | 4,024,000 | — | — |
| 2010-07-30 | $22.16 | $22.16 | 3,675,600 | — | — |
| 2010-07-29 | $21.72 | $21.72 | 3,417,400 | — | — |
| 2010-07-28 | $21.97 | $21.97 | 2,491,800 | — | — |
| 2010-07-27 | $22.00 | $22.00 | 3,558,800 | — | — |
| 2010-07-26 | $22.09 | $22.09 | 2,079,200 | — | — |
| 2010-07-23 | $21.72 | $21.72 | 2,127,600 | — | — |
| 2010-07-22 | $21.41 | $21.41 | 2,200,000 | — | — |
| 2010-07-21 | $20.98 | $20.98 | 3,018,400 | — | — |
| 2010-07-20 | $21.17 | $21.17 | 3,727,000 | — | — |
| 2010-07-19 | $20.78 | $20.78 | 4,047,400 | — | — |
| 2010-07-16 | $21.20 | $21.20 | 3,179,800 | — | — |
| 2010-07-15 | $21.29 | $21.29 | 2,786,800 | — | — |
| 2010-07-14 | $21.03 | $21.03 | 2,148,600 | — | — |
| 2010-07-13 | $20.82 | $20.82 | 2,365,600 | — | — |
| 2010-07-12 | $20.68 | $20.68 | 2,058,400 | — | — |
| 2010-07-09 | $20.70 | $20.70 | 2,770,200 | — | — |
| 2010-07-08 | $20.92 | $20.92 | 4,319,000 | — | — |
| 2010-07-07 | $20.81 | $20.81 | 9,190,000 | — | — |
| 2010-07-06 | $21.47 | $21.47 | 5,910,600 | — | — |
| 2010-07-02 | $21.54 | $21.54 | 4,797,200 | — | — |
| 2010-07-01 | $21.17 | $21.17 | 4,318,000 | — | — |
| 2010-06-30 | $20.82 | $20.82 | 4,816,200 | — | — |
| 2010-06-29 | $20.87 | $20.87 | 4,800,400 | — | — |
| 2010-06-28 | $20.93 | $20.93 | 3,876,800 | — | — |
| 2010-06-25 | $21.00 | $21.00 | 4,677,800 | — | — |
| 2010-06-24 | $20.90 | $20.90 | 4,795,800 | — | — |
| 2010-06-23 | $20.89 | $20.89 | 2,760,000 | — | — |
| 2010-06-22 | $20.68 | $20.68 | 3,622,200 | — | — |
| 2010-06-21 | $21.02 | $21.02 | 4,335,000 | — | — |
| 2010-06-18 | $21.01 | $21.01 | 4,404,600 | — | — |
| 2010-06-17 | $21.19 | $21.19 | 2,983,800 | — | — |
| 2010-06-16 | $21.18 | $21.18 | 3,159,600 | — | — |
| 2010-06-15 | $21.33 | $21.33 | 3,456,900 | — | — |
| 2010-06-14 | $20.92 | $20.92 | 3,407,400 | — | — |
| 2010-06-11 | $21.02 | $21.02 | 2,955,300 | — | — |
| 2010-06-10 | $20.87 | $20.87 | 3,228,600 | — | — |
| 2010-06-09 | $20.47 | $20.47 | 3,475,500 | — | — |
| 2010-06-08 | $20.31 | $20.31 | 3,210,900 | — | — |
| 2010-06-07 | $20.11 | $20.11 | 4,490,400 | — | — |
| 2010-06-04 | $20.31 | $20.31 | 4,012,800 | — | — |
| 2010-06-03 | $20.82 | $20.82 | 5,640,900 | — | — |
| 2010-06-02 | $20.68 | $20.68 | 3,473,700 | — | — |
| 2010-06-01 | $20.56 | $20.56 | 4,213,500 | — | — |
| 2010-05-28 | $20.86 | $20.86 | 4,335,600 | — | — |
| 2010-05-27 | $20.84 | $20.84 | 4,408,500 | — | — |
| 2010-05-26 | $20.68 | $20.68 | 4,251,900 | — | — |
| 2010-05-25 | $21.15 | $21.15 | 6,286,500 | — | — |
| 2010-05-24 | $20.88 | $20.88 | 6,744,600 | — | — |
| 2010-05-21 | $20.35 | $20.35 | 8,198,700 | — | — |
| 2010-05-20 | $20.56 | $20.56 | 11,490,000 | — | — |
| 2010-05-19 | $19.89 | $19.89 | 4,726,800 | — | — |
| 2010-05-18 | $19.80 | $19.80 | 4,367,700 | — | — |
| 2010-05-17 | $19.93 | $19.93 | 5,304,600 | — | — |
| 2010-05-14 | $19.97 | $19.97 | 4,894,800 | — | — |
| 2010-05-13 | $20.01 | $20.01 | 5,530,500 | — | — |
| 2010-05-12 | $20.47 | $20.47 | 3,449,100 | — | — |
| 2010-05-11 | $20.27 | $20.27 | 2,660,400 | — | — |
| 2010-05-10 | $20.12 | $20.12 | 3,713,700 | — | — |
| 2010-05-07 | $19.58 | $19.58 | 4,477,200 | — | — |
| 2010-05-06 | $19.97 | $19.97 | 5,876,100 | — | — |
| 2010-05-05 | $20.38 | $20.38 | 2,645,100 | — | — |
| 2010-05-04 | $20.44 | $20.44 | 2,858,100 | — | — |
| 2010-05-03 | $20.41 | $20.41 | 3,399,000 | — | — |
| 2010-04-30 | $20.24 | $20.24 | 4,746,600 | — | — |
| 2010-04-29 | $20.75 | $20.75 | 2,767,500 | — | — |
| 2010-04-28 | $20.28 | $20.28 | 3,232,800 | — | — |
| 2010-04-27 | $20.41 | $20.41 | 2,332,800 | — | — |
| 2010-04-26 | $20.59 | $20.59 | 3,082,800 | — | — |
| 2010-04-23 | $20.88 | $20.88 | 4,033,500 | — | — |
| 2010-04-22 | $20.46 | $20.46 | 3,690,000 | — | — |
| 2010-04-21 | $20.15 | $20.15 | 2,709,900 | — | — |
| 2010-04-20 | $19.88 | $19.88 | 2,377,800 | — | — |
| 2010-04-19 | $19.73 | $19.73 | 2,966,400 | — | — |
| 2010-04-16 | $19.96 | $19.96 | 3,557,700 | — | — |
| 2010-04-15 | $19.87 | $19.87 | 2,495,100 | — | — |
| 2010-04-14 | $19.94 | $19.94 | 3,070,500 | — | — |
| 2010-04-13 | $19.85 | $19.85 | 2,442,600 | — | — |
| 2010-04-12 | $19.79 | $19.79 | 2,213,400 | — | — |
| 2010-04-09 | $19.80 | $19.80 | 2,525,100 | — | — |
| 2010-04-08 | $19.81 | $19.81 | 2,633,700 | — | — |
| 2010-04-07 | $19.86 | $19.86 | 4,561,500 | — | — |
| 2010-04-06 | $19.83 | $19.83 | 2,949,600 | — | — |
| 2010-04-05 | $19.83 | $19.83 | 2,362,200 | — | — |
| 2010-04-01 | $19.93 | $19.93 | 2,070,000 | — | — |
| 2010-03-31 | $19.74 | $19.74 | 2,903,400 | — | — |
| 2010-03-30 | $19.86 | $19.86 | 2,075,700 | — | — |
| 2010-03-29 | $19.88 | $19.88 | 1,912,500 | — | — |
| 2010-03-26 | $19.90 | $19.90 | 2,753,700 | — | — |
| 2010-03-25 | $19.71 | $19.71 | 3,989,400 | — | — |
| 2010-03-24 | $19.80 | $19.80 | 3,737,400 | — | — |
| 2010-03-23 | $19.93 | $19.93 | 4,240,200 | — | — |
| 2010-03-22 | $19.83 | $19.83 | 8,372,100 | — | — |
| 2010-03-19 | $18.81 | $18.81 | 2,369,700 | — | — |
| 2010-03-18 | $18.92 | $18.92 | 1,911,300 | — | — |
| 2010-03-17 | $18.83 | $18.83 | 3,172,500 | — | — |
| 2010-03-16 | $18.91 | $18.91 | 3,804,000 | — | — |
| 2010-03-15 | $18.99 | $18.99 | 2,940,900 | — | — |
| 2010-03-12 | $18.77 | $18.77 | 1,775,700 | — | — |
| 2010-03-11 | $18.68 | $18.68 | 1,749,000 | — | — |
| 2010-03-10 | $18.72 | $18.72 | 1,890,000 | — | — |
| 2010-03-09 | $18.68 | $18.68 | 4,183,500 | — | — |
| 2010-03-08 | $18.95 | $18.95 | 2,528,400 | — | — |
| 2010-03-05 | $18.92 | $18.92 | 2,507,700 | — | — |
| 2010-03-04 | $18.73 | $18.73 | 3,466,200 | — | — |
| 2010-03-03 | $18.54 | $18.54 | 3,189,900 | — | — |
| 2010-03-02 | $18.68 | $18.68 | 4,341,600 | — | — |
| 2010-03-01 | $18.43 | $18.43 | 3,934,500 | — | — |
| 2010-02-26 | $18.58 | $18.58 | 4,259,100 | — | — |
| 2010-02-25 | $18.69 | $18.69 | 8,453,700 | — | — |
| 2010-02-24 | $18.59 | $18.59 | 20,157,300 | — | — |
| 2010-02-23 | $16.56 | $16.56 | 4,638,900 | — | — |
| 2010-02-22 | $16.51 | $16.51 | 3,861,600 | — | — |
| 2010-02-19 | $16.67 | $16.67 | 2,938,500 | — | — |
| 2010-02-18 | $16.63 | $16.63 | 1,643,700 | — | — |
| 2010-02-17 | $16.70 | $16.70 | 2,220,000 | — | — |
| 2010-02-16 | $16.44 | $16.44 | 5,277,000 | — | — |
| 2010-02-12 | $16.12 | $16.12 | 3,553,800 | — | — |
| 2010-02-11 | $15.90 | $15.90 | 2,658,000 | — | — |
| 2010-02-10 | $15.93 | $15.93 | 3,032,400 | — | — |
| 2010-02-09 | $15.99 | $15.99 | 3,749,400 | — | — |
| 2010-02-08 | $15.71 | $15.71 | 8,184,600 | — | — |
| 2010-02-05 | $16.06 | $16.06 | 8,872,800 | — | — |
| 2010-02-04 | $16.36 | $16.36 | 10,197,600 | — | — |
| 2010-02-03 | $17.06 | $17.06 | 5,797,500 | — | — |
| 2010-02-02 | $16.97 | $16.97 | 4,244,100 | — | — |
| 2010-02-01 | $16.66 | $16.66 | 3,435,300 | — | — |
| 2010-01-29 | $16.51 | $16.51 | 4,549,800 | — | — |
| 2010-01-28 | $16.37 | $16.37 | 5,988,600 | — | — |
| 2010-01-27 | $16.30 | $16.30 | 2,147,100 | — | — |
| 2010-01-26 | $16.36 | $16.36 | 2,154,000 | — | — |
| 2010-01-25 | $16.27 | $16.27 | 3,674,700 | — | — |
| 2010-01-22 | $16.07 | $16.07 | 3,027,300 | — | — |
| 2010-01-21 | $16.44 | $16.44 | 2,460,600 | — | — |
| 2010-01-20 | $16.45 | $16.45 | 1,824,300 | — | — |
| 2010-01-19 | $16.55 | $16.55 | 2,977,200 | — | — |
| 2010-01-15 | $16.46 | $16.46 | 1,988,700 | — | — |
| 2010-01-14 | $16.42 | $16.42 | 1,462,500 | — | — |
| 2010-01-13 | $16.47 | $16.47 | 1,925,100 | — | — |
| 2010-01-12 | $16.55 | $16.55 | 3,091,500 | — | — |
| 2010-01-11 | $16.35 | $16.35 | 2,376,600 | — | — |
| 2010-01-08 | $16.44 | $16.44 | 1,763,100 | — | — |
| 2010-01-07 | $16.67 | $16.67 | 2,620,500 | — | — |
| 2010-01-06 | $16.78 | $16.78 | 6,359,400 | — | — |
| 2010-01-05 | $15.85 | $15.85 | 3,456,600 | — | — |
| 2010-01-04 | $16.06 | $16.06 | 3,059,400 | — | — |