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 | $34.64 | $70.69 | 585,493 | — | — |
| 2010-12-30 | $34.77 | $70.96 | 528,766 | — | — |
| 2010-12-29 | $34.60 | $70.59 | 726,851 | — | — |
| 2010-12-28 | $34.48 | $70.25 | 720,856 | — | — |
| 2010-12-27 | $34.55 | $70.38 | 431,683 | — | — |
| 2010-12-23 | $34.56 | $70.41 | 526,921 | — | — |
| 2010-12-22 | $34.52 | $70.33 | 680,039 | — | — |
| 2010-12-21 | $34.80 | $70.90 | 1,267,147 | — | — |
| 2010-12-20 | $34.42 | $70.13 | 993,655 | — | — |
| 2010-12-17 | $34.58 | $70.45 | 1,505,587 | — | — |
| 2010-12-16 | $34.70 | $70.69 | 1,246,393 | — | — |
| 2010-12-15 | $34.37 | $70.02 | 701,485 | — | — |
| 2010-12-14 | $34.61 | $70.50 | 1,054,303 | — | — |
| 2010-12-13 | $34.65 | $70.60 | 1,889,767 | — | — |
| 2010-12-10 | $35.30 | $71.91 | 462,814 | — | — |
| 2010-12-09 | $35.23 | $71.77 | 641,299 | — | — |
| 2010-12-08 | $35.06 | $71.43 | 634,611 | — | — |
| 2010-12-07 | $35.16 | $71.63 | 1,302,198 | — | — |
| 2010-12-06 | $34.87 | $71.03 | 1,276,832 | — | — |
| 2010-12-03 | $34.79 | $70.87 | 1,635,876 | — | — |
| 2010-12-02 | $34.76 | $70.82 | 3,019,015 | — | — |
| 2010-12-01 | $34.91 | $71.13 | 2,143,196 | — | — |
| 2010-11-30 | $33.75 | $68.75 | 1,744,258 | — | — |
| 2010-11-29 | $34.18 | $69.62 | 1,313,728 | — | — |
| 2010-11-26 | $34.30 | $69.87 | 650,061 | — | — |
| 2010-11-24 | $34.20 | $69.67 | 1,399,281 | — | — |
| 2010-11-23 | $32.94 | $67.10 | 1,222,641 | — | — |
| 2010-11-22 | $33.50 | $68.25 | 1,014,409 | — | — |
| 2010-11-19 | $33.49 | $68.23 | 931,163 | — | — |
| 2010-11-18 | $33.32 | $67.88 | 1,013,487 | — | — |
| 2010-11-17 | $32.43 | $66.07 | 612,474 | — | — |
| 2010-11-16 | $32.33 | $65.86 | 1,100,193 | — | — |
| 2010-11-15 | $32.84 | $66.91 | 840,998 | — | — |
| 2010-11-12 | $32.61 | $66.44 | 939,464 | — | — |
| 2010-11-11 | $33.46 | $68.16 | 896,803 | — | — |
| 2010-11-10 | $33.26 | $67.75 | 655,826 | — | — |
| 2010-11-09 | $33.03 | $67.28 | 908,103 | — | — |
| 2010-11-08 | $33.40 | $68.05 | 1,113,798 | — | — |
| 2010-11-05 | $33.34 | $67.92 | 1,390,979 | — | — |
| 2010-11-04 | $33.06 | $67.35 | 1,177,213 | — | — |
| 2010-11-03 | $32.41 | $66.03 | 960,449 | — | — |
| 2010-11-02 | $32.50 | $66.21 | 1,071,829 | — | — |
| 2010-11-01 | $31.85 | $64.89 | 1,365,152 | — | — |
| 2010-10-29 | $31.70 | $64.58 | 1,744,950 | — | — |
| 2010-10-28 | $32.01 | $65.22 | 2,875,813 | — | — |
| 2010-10-27 | $30.07 | $61.25 | 1,541,100 | — | — |
| 2010-10-26 | $30.72 | $62.59 | 1,257,692 | — | — |
| 2010-10-25 | $30.87 | $62.88 | 721,547 | — | — |
| 2010-10-22 | $30.43 | $62.00 | 474,114 | — | — |
| 2010-10-21 | $30.49 | $62.12 | 945,460 | — | — |
| 2010-10-20 | $30.37 | $61.87 | 1,320,877 | — | — |
| 2010-10-19 | $30.04 | $61.20 | 1,316,265 | — | — |
| 2010-10-18 | $30.62 | $62.37 | 701,485 | — | — |
| 2010-10-15 | $30.59 | $62.31 | 1,182,747 | — | — |
| 2010-10-14 | $30.52 | $62.17 | 838,231 | — | — |
| 2010-10-13 | $30.79 | $62.72 | 1,462,004 | — | — |
| 2010-10-12 | $30.19 | $61.51 | 1,104,805 | — | — |
| 2010-10-11 | $30.16 | $61.44 | 1,036,086 | — | — |
| 2010-10-08 | $30.07 | $61.25 | 1,370,456 | — | — |
| 2010-10-07 | $29.67 | $60.45 | 1,271,528 | — | — |
| 2010-10-06 | $30.11 | $61.34 | 754,293 | — | — |
| 2010-10-05 | $30.18 | $61.49 | 1,120,947 | — | — |
| 2010-10-04 | $29.43 | $59.96 | 1,527,494 | — | — |
| 2010-10-01 | $29.41 | $59.92 | 2,837,533 | — | — |
| 2010-09-30 | $29.67 | $60.44 | 1,358,926 | — | — |
| 2010-09-29 | $29.47 | $60.03 | 1,012,795 | — | — |
| 2010-09-28 | $29.60 | $60.30 | 1,333,329 | — | — |
| 2010-09-27 | $29.35 | $59.68 | 1,005,647 | — | — |
| 2010-09-24 | $29.53 | $60.05 | 1,845,953 | — | — |
| 2010-09-23 | $28.92 | $58.81 | 1,273,373 | — | — |
| 2010-09-22 | $29.38 | $59.74 | 1,177,444 | — | — |
| 2010-09-21 | $29.67 | $60.34 | 2,229,441 | — | — |
| 2010-09-20 | $29.71 | $60.40 | 1,072,982 | — | — |
| 2010-09-17 | $29.21 | $59.40 | 1,282,136 | — | — |
| 2010-09-16 | $28.91 | $58.78 | 663,206 | — | — |
| 2010-09-15 | $28.79 | $58.53 | 827,623 | — | — |
| 2010-09-14 | $28.62 | $58.20 | 739,995 | — | — |
| 2010-09-13 | $28.57 | $58.10 | 826,009 | — | — |
| 2010-09-10 | $27.84 | $56.62 | 1,316,265 | — | — |
| 2010-09-09 | $28.09 | $57.12 | 879,047 | — | — |
| 2010-09-08 | $28.42 | $57.79 | 647,525 | — | — |
| 2010-09-07 | $28.07 | $57.09 | 677,042 | — | — |
| 2010-09-03 | $28.30 | $57.55 | 1,073,674 | — | — |
| 2010-09-02 | $27.97 | $56.87 | 954,915 | — | — |
| 2010-09-01 | $27.68 | $56.29 | 2,068,251 | — | — |
| 2010-08-31 | $27.01 | $54.92 | 1,574,537 | — | — |
| 2010-08-30 | $27.07 | $55.04 | 1,001,496 | — | — |
| 2010-08-27 | $27.35 | $55.61 | 879,970 | — | — |
| 2010-08-26 | $26.52 | $53.92 | 1,123,022 | — | — |
| 2010-08-25 | $26.19 | $53.26 | 1,623,885 | — | — |
| 2010-08-24 | $26.39 | $53.66 | 1,122,561 | — | — |
| 2010-08-23 | $26.94 | $54.79 | 1,601,517 | — | — |
| 2010-08-20 | $26.82 | $54.53 | 983,048 | — | — |
| 2010-08-19 | $26.71 | $54.31 | 852,298 | — | — |
| 2010-08-18 | $27.35 | $55.62 | 1,240,397 | — | — |
| 2010-08-17 | $27.12 | $55.15 | 1,386,367 | — | — |
| 2010-08-16 | $26.48 | $53.85 | 728,004 | — | — |
| 2010-08-13 | $26.33 | $53.54 | 736,767 | — | — |
| 2010-08-12 | $26.39 | $53.67 | 819,783 | — | — |
| 2010-08-11 | $26.46 | $53.80 | 1,406,429 | — | — |
| 2010-08-10 | $27.22 | $55.35 | 1,994,690 | — | — |
| 2010-08-09 | $27.91 | $56.76 | 1,048,077 | — | — |
| 2010-08-06 | $27.84 | $56.62 | 761,441 | — | — |
| 2010-08-05 | $27.94 | $56.82 | 781,273 | — | — |
| 2010-08-04 | $27.94 | $56.82 | 1,558,164 | — | — |
| 2010-08-03 | $27.53 | $55.99 | 1,418,651 | — | — |
| 2010-08-02 | $27.56 | $56.04 | 2,329,982 | — | — |
| 2010-07-30 | $27.10 | $55.10 | 2,261,494 | — | — |
| 2010-07-29 | $27.32 | $55.55 | 3,946,027 | — | — |
| 2010-07-28 | $26.86 | $54.62 | 1,808,596 | — | — |
| 2010-07-27 | $26.78 | $54.45 | 1,422,802 | — | — |
| 2010-07-26 | $26.79 | $54.47 | 1,553,783 | — | — |
| 2010-07-23 | $26.20 | $53.27 | 2,119,675 | — | — |
| 2010-07-22 | $25.78 | $52.43 | 2,552,281 | — | — |
| 2010-07-21 | $25.43 | $51.71 | 1,710,130 | — | — |
| 2010-07-20 | $25.65 | $52.15 | 1,074,135 | — | — |
| 2010-07-19 | $25.17 | $51.18 | 842,382 | — | — |
| 2010-07-16 | $25.16 | $51.17 | 2,136,740 | — | — |
| 2010-07-15 | $25.70 | $52.27 | 1,531,415 | — | — |
| 2010-07-14 | $25.85 | $52.57 | 1,281,214 | — | — |
| 2010-07-13 | $25.95 | $52.76 | 1,846,414 | — | — |
| 2010-07-12 | $25.33 | $51.50 | 1,314,881 | — | — |
| 2010-07-09 | $25.78 | $52.42 | 1,210,419 | — | — |
| 2010-07-08 | $25.45 | $51.74 | 2,117,369 | — | — |
| 2010-07-07 | $24.93 | $50.70 | 2,378,178 | — | — |
| 2010-07-06 | $24.39 | $49.60 | 2,047,267 | — | — |
| 2010-07-02 | $24.52 | $49.87 | 1,467,308 | — | — |
| 2010-07-01 | $24.86 | $50.55 | 2,209,609 | — | — |
| 2010-06-30 | $24.90 | $50.64 | 1,831,425 | — | — |
| 2010-06-29 | $25.26 | $51.36 | 1,852,640 | — | — |
| 2010-06-28 | $26.13 | $53.14 | 1,200,273 | — | — |
| 2010-06-25 | $26.15 | $53.07 | 2,379,792 | — | — |
| 2010-06-24 | $26.18 | $53.12 | 2,033,431 | — | — |
| 2010-06-23 | $26.70 | $54.19 | 1,968,863 | — | — |
| 2010-06-22 | $26.74 | $54.27 | 1,426,261 | — | — |
| 2010-06-21 | $27.12 | $55.03 | 2,230,363 | — | — |
| 2010-06-18 | $27.08 | $54.95 | 2,413,229 | — | — |
| 2010-06-17 | $27.53 | $55.86 | 1,340,708 | — | — |
| 2010-06-16 | $27.39 | $55.57 | 1,407,582 | — | — |
| 2010-06-15 | $27.45 | $55.69 | 1,627,344 | — | — |
| 2010-06-14 | $26.78 | $54.35 | 1,542,253 | — | — |
| 2010-06-11 | $26.85 | $54.48 | 804,333 | — | — |
| 2010-06-10 | $26.59 | $53.96 | 1,286,517 | — | — |
| 2010-06-09 | $25.68 | $52.10 | 1,317,418 | — | — |
| 2010-06-08 | $25.72 | $52.19 | 2,327,676 | — | — |
| 2010-06-07 | $25.11 | $50.95 | 1,300,584 | — | — |
| 2010-06-04 | $25.25 | $51.24 | 1,344,398 | — | — |
| 2010-06-03 | $26.40 | $53.57 | 1,355,006 | — | — |
| 2010-06-02 | $26.63 | $54.04 | 1,594,599 | — | — |
| 2010-06-01 | $25.45 | $51.65 | 1,412,886 | — | — |
| 2010-05-28 | $26.26 | $53.28 | 1,511,352 | — | — |
| 2010-05-27 | $26.67 | $54.11 | 1,419,112 | — | — |
| 2010-05-26 | $25.62 | $51.98 | 1,795,913 | — | — |
| 2010-05-25 | $25.53 | $51.81 | 2,209,379 | — | — |
| 2010-05-24 | $25.28 | $51.30 | 2,342,665 | — | — |
| 2010-05-21 | $25.85 | $52.46 | 2,999,645 | — | — |
| 2010-05-20 | $25.53 | $51.81 | 3,387,053 | — | — |
| 2010-05-19 | $26.34 | $53.44 | 2,095,462 | — | — |
| 2010-05-18 | $26.50 | $53.77 | 2,713,701 | — | — |
| 2010-05-17 | $27.27 | $55.33 | 4,115,979 | — | — |
| 2010-05-14 | $27.04 | $54.87 | 3,557,466 | — | — |
| 2010-05-13 | $27.99 | $56.79 | 983,740 | — | — |
| 2010-05-12 | $28.25 | $57.32 | 1,751,407 | — | — |
| 2010-05-11 | $27.78 | $56.38 | 1,698,138 | — | — |
| 2010-05-10 | $28.00 | $56.81 | 3,457,155 | — | — |
| 2010-05-07 | $27.23 | $55.26 | 6,970,577 | — | — |
| 2010-05-06 | $27.75 | $56.32 | 8,166,930 | — | — |
| 2010-05-05 | $27.75 | $56.32 | 5,185,041 | — | — |
| 2010-05-04 | $27.76 | $56.34 | 9,993,512 | — | — |
| 2010-05-03 | $27.88 | $56.58 | 2,037,351 | — | — |
| 2010-04-30 | $27.60 | $56.00 | 2,166,487 | — | — |
| 2010-04-29 | $28.22 | $57.26 | 2,472,724 | — | — |
| 2010-04-28 | $27.79 | $56.39 | 3,196,808 | — | — |
| 2010-04-27 | $27.63 | $56.07 | 5,285,583 | — | — |
| 2010-04-26 | $27.94 | $56.69 | 1,140,548 | — | — |
| 2010-04-23 | $28.25 | $57.33 | 1,317,187 | — | — |
| 2010-04-22 | $27.99 | $56.79 | 1,335,866 | — | — |
| 2010-04-21 | $27.83 | $56.48 | 1,435,946 | — | — |
| 2010-04-20 | $28.03 | $56.88 | 767,667 | — | — |
| 2010-04-19 | $27.80 | $56.42 | 2,767,661 | — | — |
| 2010-04-16 | $27.75 | $56.31 | 3,416,570 | — | — |
| 2010-04-15 | $27.76 | $56.33 | 2,552,281 | — | — |
| 2010-04-14 | $27.84 | $56.50 | 843,074 | — | — |
| 2010-04-13 | $27.85 | $56.51 | 1,588,834 | — | — |
| 2010-04-12 | $27.77 | $56.35 | 1,175,599 | — | — |
| 2010-04-09 | $27.87 | $56.55 | 958,835 | — | — |
| 2010-04-08 | $27.50 | $55.81 | 2,247,428 | — | — |
| 2010-04-07 | $27.54 | $55.89 | 1,899,222 | — | — |
| 2010-04-06 | $27.43 | $55.66 | 1,560,009 | — | — |
| 2010-04-05 | $26.99 | $54.78 | 1,493,596 | — | — |
| 2010-04-01 | $26.52 | $53.82 | 1,135,244 | — | — |
| 2010-03-31 | $26.25 | $53.27 | 1,385,675 | — | — |
| 2010-03-30 | $26.63 | $54.03 | 1,776,773 | — | — |
| 2010-03-29 | $26.21 | $53.20 | 913,868 | — | — |
| 2010-03-26 | $26.15 | $52.95 | 1,178,366 | — | — |
| 2010-03-25 | $26.21 | $53.08 | 1,091,199 | — | — |
| 2010-03-24 | $26.73 | $54.14 | 1,469,844 | — | — |
| 2010-03-23 | $26.63 | $53.94 | 809,175 | — | — |
| 2010-03-22 | $26.28 | $53.23 | 1,297,817 | — | — |
| 2010-03-19 | $26.01 | $52.68 | 1,733,651 | — | — |
| 2010-03-18 | $26.20 | $53.06 | 668,971 | — | — |
| 2010-03-17 | $26.25 | $53.16 | 684,190 | — | — |
| 2010-03-16 | $26.13 | $52.92 | 1,100,193 | — | — |
| 2010-03-15 | $26.01 | $52.68 | 662,744 | — | — |
| 2010-03-12 | $26.15 | $52.95 | 1,260,921 | — | — |
| 2010-03-11 | $25.87 | $52.39 | 974,746 | — | — |
| 2010-03-10 | $25.79 | $52.22 | 1,016,254 | — | — |
| 2010-03-09 | $25.78 | $52.22 | 1,053,381 | — | — |
| 2010-03-08 | $25.82 | $52.29 | 995,500 | — | — |
| 2010-03-05 | $25.94 | $52.52 | 1,262,074 | — | — |
| 2010-03-04 | $25.49 | $51.63 | 1,847,567 | — | — |
| 2010-03-03 | $25.44 | $51.51 | 2,650,286 | — | — |
| 2010-03-02 | $25.33 | $51.29 | 1,922,051 | — | — |
| 2010-03-01 | $25.03 | $50.70 | 2,025,821 | — | — |
| 2010-02-26 | $24.79 | $50.20 | 1,866,246 | — | — |
| 2010-02-25 | $24.30 | $49.20 | 1,747,717 | — | — |
| 2010-02-24 | $24.42 | $49.46 | 1,673,695 | — | — |
| 2010-02-23 | $24.26 | $49.12 | 1,687,992 | — | — |
| 2010-02-22 | $24.63 | $49.87 | 1,742,183 | — | — |
| 2010-02-19 | $24.89 | $50.40 | 1,837,882 | — | — |
| 2010-02-18 | $24.84 | $50.29 | 1,518,732 | — | — |
| 2010-02-17 | $24.71 | $50.04 | 1,762,937 | — | — |
| 2010-02-16 | $24.49 | $49.60 | 3,480,676 | — | — |
| 2010-02-12 | $24.15 | $48.90 | 2,536,831 | — | — |
| 2010-02-11 | $24.32 | $49.26 | 2,009,218 | — | — |
| 2010-02-10 | $23.72 | $48.03 | 1,825,891 | — | — |
| 2010-02-09 | $23.81 | $48.22 | 2,281,556 | — | — |
| 2010-02-08 | $23.14 | $46.85 | 3,298,733 | — | — |
| 2010-02-05 | $23.03 | $46.64 | 4,100,990 | — | — |
| 2010-02-04 | $22.03 | $44.61 | 1,750,946 | — | — |
| 2010-02-03 | $22.91 | $46.39 | 955,837 | — | — |
| 2010-02-02 | $23.08 | $46.74 | 1,543,406 | — | — |
| 2010-02-01 | $22.82 | $46.21 | 1,567,619 | — | — |
| 2010-01-29 | $22.09 | $44.73 | 1,559,317 | — | — |
| 2010-01-28 | $22.18 | $44.92 | 1,688,453 | — | — |
| 2010-01-27 | $22.71 | $45.99 | 1,368,380 | — | — |
| 2010-01-26 | $22.78 | $46.12 | 953,300 | — | — |
| 2010-01-25 | $23.11 | $46.81 | 1,247,777 | — | — |
| 2010-01-22 | $22.86 | $46.29 | 2,221,600 | — | — |
| 2010-01-21 | $23.35 | $47.29 | 2,424,759 | — | — |
| 2010-01-20 | $23.35 | $47.28 | 2,131,897 | — | — |
| 2010-01-19 | $23.43 | $47.46 | 1,557,011 | — | — |
| 2010-01-15 | $23.07 | $46.73 | 3,512,499 | — | — |
| 2010-01-14 | $23.27 | $47.11 | 1,507,202 | — | — |
| 2010-01-13 | $23.62 | $47.82 | 950,303 | — | — |
| 2010-01-12 | $23.53 | $47.64 | 1,593,677 | — | — |
| 2010-01-11 | $23.61 | $47.81 | 2,484,715 | — | — |
| 2010-01-08 | $24.27 | $49.15 | 2,846,526 | — | — |
| 2010-01-07 | $24.49 | $49.59 | 1,985,697 | — | — |
| 2010-01-06 | $24.80 | $50.21 | 1,713,127 | — | — |
| 2010-01-05 | $24.56 | $49.73 | 1,226,792 | — | — |
| 2010-01-04 | $24.64 | $49.90 | 2,063,178 | — | — |