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
- 2000-12-08 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 | $30.99 | $36.15 | 854,900 | — | — |
| 2010-12-30 | $30.98 | $36.14 | 817,800 | — | — |
| 2010-12-29 | $30.33 | $35.38 | 1,035,700 | — | — |
| 2010-12-28 | $30.21 | $35.24 | 1,479,500 | — | — |
| 2010-12-27 | $30.43 | $35.50 | 754,600 | — | — |
| 2010-12-23 | $30.36 | $35.42 | 871,400 | — | — |
| 2010-12-22 | $30.57 | $35.66 | 1,260,800 | — | — |
| 2010-12-21 | $31.25 | $36.46 | 869,700 | — | — |
| 2010-12-20 | $31.39 | $36.62 | 913,000 | — | — |
| 2010-12-17 | $31.76 | $37.05 | 6,738,900 | — | — |
| 2010-12-16 | $31.48 | $36.73 | 1,092,000 | — | — |
| 2010-12-15 | $31.23 | $36.43 | 1,575,700 | — | — |
| 2010-12-14 | $31.32 | $36.54 | 1,575,600 | — | — |
| 2010-12-13 | $30.51 | $35.59 | 1,300,600 | — | — |
| 2010-12-10 | $30.23 | $35.27 | 1,664,100 | — | — |
| 2010-12-09 | $30.00 | $35.00 | 2,140,300 | — | — |
| 2010-12-08 | $30.35 | $35.41 | 1,643,600 | — | — |
| 2010-12-07 | $30.73 | $35.85 | 2,439,500 | — | — |
| 2010-12-06 | $31.68 | $36.96 | 1,939,900 | — | — |
| 2010-12-03 | $31.84 | $37.15 | 2,216,000 | — | — |
| 2010-12-02 | $30.58 | $35.68 | 1,157,500 | — | — |
| 2010-12-01 | $29.90 | $34.88 | 1,408,600 | — | — |
| 2010-11-30 | $28.96 | $33.79 | 1,882,300 | — | — |
| 2010-11-29 | $29.18 | $34.04 | 959,900 | — | — |
| 2010-11-26 | $29.16 | $34.02 | 341,200 | — | — |
| 2010-11-24 | $29.40 | $34.30 | 774,200 | — | — |
| 2010-11-23 | $28.52 | $33.27 | 937,800 | — | — |
| 2010-11-22 | $28.84 | $33.65 | 1,194,800 | — | — |
| 2010-11-19 | $28.84 | $33.65 | 1,189,800 | — | — |
| 2010-11-18 | $28.85 | $33.66 | 1,873,400 | — | — |
| 2010-11-17 | $29.36 | $34.25 | 1,126,800 | — | — |
| 2010-11-16 | $29.14 | $34.00 | 1,305,100 | — | — |
| 2010-11-15 | $29.56 | $34.49 | 1,390,200 | — | — |
| 2010-11-12 | $29.66 | $34.60 | 1,717,200 | — | — |
| 2010-11-11 | $29.35 | $34.24 | 2,012,200 | — | — |
| 2010-11-10 | $29.99 | $34.99 | 1,082,900 | — | — |
| 2010-11-09 | $30.01 | $35.01 | 2,165,500 | — | — |
| 2010-11-08 | $30.49 | $35.57 | 2,295,400 | — | — |
| 2010-11-05 | $31.17 | $36.36 | 2,659,200 | — | — |
| 2010-11-04 | $31.86 | $37.17 | 3,187,700 | — | — |
| 2010-11-03 | $31.26 | $36.47 | 7,291,600 | — | — |
| 2010-11-02 | $33.01 | $38.51 | 1,849,800 | — | — |
| 2010-11-01 | $33.35 | $38.91 | 1,624,800 | — | — |
| 2010-10-29 | $32.84 | $38.31 | 1,177,600 | — | — |
| 2010-10-28 | $32.83 | $38.30 | 1,074,100 | — | — |
| 2010-10-27 | $33.62 | $39.22 | 1,593,900 | — | — |
| 2010-10-26 | $34.00 | $39.67 | 5,034,500 | — | — |
| 2010-10-25 | $32.05 | $37.39 | 1,306,000 | — | — |
| 2010-10-22 | $31.92 | $37.24 | 1,128,900 | — | — |
| 2010-10-21 | $31.05 | $36.22 | 1,185,400 | — | — |
| 2010-10-20 | $31.51 | $36.76 | 1,000,700 | — | — |
| 2010-10-19 | $30.88 | $36.03 | 807,900 | — | — |
| 2010-10-18 | $31.07 | $36.25 | 1,030,400 | — | — |
| 2010-10-15 | $31.40 | $36.63 | 1,185,600 | — | — |
| 2010-10-14 | $31.49 | $36.74 | 2,761,600 | — | — |
| 2010-10-13 | $31.40 | $36.63 | 971,100 | — | — |
| 2010-10-12 | $30.79 | $35.92 | 857,800 | — | — |
| 2010-10-11 | $30.29 | $35.34 | 473,500 | — | — |
| 2010-10-08 | $30.51 | $35.59 | 753,900 | — | — |
| 2010-10-07 | $30.32 | $35.37 | 764,300 | — | — |
| 2010-10-06 | $30.10 | $35.12 | 1,532,200 | — | — |
| 2010-10-05 | $30.19 | $35.22 | 1,364,800 | — | — |
| 2010-10-04 | $29.73 | $34.68 | 1,167,000 | — | — |
| 2010-10-01 | $29.98 | $34.98 | 950,200 | — | — |
| 2010-09-30 | $30.35 | $35.41 | 1,437,800 | — | — |
| 2010-09-29 | $30.64 | $35.75 | 1,137,900 | — | — |
| 2010-09-28 | $30.68 | $35.79 | 1,141,500 | — | — |
| 2010-09-27 | $30.68 | $35.79 | 867,200 | — | — |
| 2010-09-24 | $31.60 | $36.87 | 1,528,800 | — | — |
| 2010-09-23 | $30.30 | $35.35 | 918,600 | — | — |
| 2010-09-22 | $29.83 | $34.80 | 870,300 | — | — |
| 2010-09-21 | $30.14 | $35.16 | 1,056,900 | — | — |
| 2010-09-20 | $30.88 | $36.03 | 1,808,300 | — | — |
| 2010-09-17 | $29.64 | $34.58 | 1,535,100 | — | — |
| 2010-09-16 | $29.68 | $34.63 | 925,300 | — | — |
| 2010-09-15 | $29.68 | $34.63 | 985,100 | — | — |
| 2010-09-14 | $29.83 | $34.80 | 1,045,700 | — | — |
| 2010-09-13 | $29.76 | $34.72 | 1,999,700 | — | — |
| 2010-09-10 | $27.82 | $32.46 | 694,400 | — | — |
| 2010-09-09 | $27.99 | $32.65 | 835,400 | — | — |
| 2010-09-08 | $27.88 | $32.53 | 859,200 | — | — |
| 2010-09-07 | $27.77 | $32.40 | 983,900 | — | — |
| 2010-09-03 | $28.40 | $33.13 | 1,051,400 | — | — |
| 2010-09-02 | $27.63 | $32.23 | 1,108,500 | — | — |
| 2010-09-01 | $27.67 | $32.28 | 1,983,900 | — | — |
| 2010-08-31 | $26.61 | $31.04 | 1,446,300 | — | — |
| 2010-08-30 | $26.65 | $31.09 | 709,700 | — | — |
| 2010-08-27 | $27.12 | $31.64 | 1,173,900 | — | — |
| 2010-08-26 | $26.76 | $31.22 | 1,158,400 | — | — |
| 2010-08-25 | $27.33 | $31.88 | 1,417,000 | — | — |
| 2010-08-24 | $26.55 | $30.97 | 1,160,300 | — | — |
| 2010-08-23 | $27.11 | $31.63 | 822,200 | — | — |
| 2010-08-20 | $27.44 | $32.01 | 1,247,300 | — | — |
| 2010-08-19 | $27.41 | $31.98 | 1,243,100 | — | — |
| 2010-08-18 | $27.91 | $32.56 | 1,109,200 | — | — |
| 2010-08-17 | $27.68 | $32.29 | 2,076,600 | — | — |
| 2010-08-16 | $26.84 | $31.31 | 2,338,900 | — | — |
| 2010-08-13 | $27.05 | $31.56 | 2,179,000 | — | — |
| 2010-08-12 | $28.00 | $32.67 | 1,597,700 | — | — |
| 2010-08-11 | $27.96 | $32.62 | 3,534,700 | — | — |
| 2010-08-10 | $29.59 | $34.52 | 1,361,700 | — | — |
| 2010-08-09 | $30.81 | $35.94 | 1,077,200 | — | — |
| 2010-08-06 | $30.24 | $35.28 | 1,961,900 | — | — |
| 2010-08-05 | $29.99 | $34.99 | 2,084,800 | — | — |
| 2010-08-04 | $29.02 | $33.86 | 4,826,900 | — | — |
| 2010-08-03 | $29.35 | $34.24 | 2,561,600 | — | — |
| 2010-08-02 | $29.22 | $34.09 | 1,696,000 | — | — |
| 2010-07-30 | $28.51 | $33.26 | 3,393,000 | — | — |
| 2010-07-29 | $28.55 | $33.31 | 2,146,200 | — | — |
| 2010-07-28 | $29.75 | $34.71 | 696,400 | — | — |
| 2010-07-27 | $30.44 | $35.51 | 1,357,400 | — | — |
| 2010-07-26 | $30.73 | $35.85 | 698,600 | — | — |
| 2010-07-23 | $30.71 | $35.83 | 651,500 | — | — |
| 2010-07-22 | $30.00 | $35.00 | 1,008,500 | — | — |
| 2010-07-21 | $29.30 | $34.18 | 875,000 | — | — |
| 2010-07-20 | $30.11 | $35.13 | 1,175,200 | — | — |
| 2010-07-19 | $29.91 | $34.89 | 659,000 | — | — |
| 2010-07-16 | $29.66 | $34.60 | 1,453,500 | — | — |
| 2010-07-15 | $30.29 | $35.34 | 916,600 | — | — |
| 2010-07-14 | $30.24 | $35.28 | 736,000 | — | — |
| 2010-07-13 | $30.30 | $35.35 | 954,100 | — | — |
| 2010-07-12 | $29.33 | $34.22 | 1,588,700 | — | — |
| 2010-07-09 | $30.34 | $35.40 | 743,800 | — | — |
| 2010-07-08 | $30.30 | $35.35 | 913,300 | — | — |
| 2010-07-07 | $29.93 | $34.92 | 1,667,900 | — | — |
| 2010-07-06 | $28.94 | $33.76 | 1,339,400 | — | — |
| 2010-07-02 | $29.27 | $34.15 | 1,881,000 | — | — |
| 2010-07-01 | $29.80 | $34.77 | 1,490,100 | — | — |
| 2010-06-30 | $29.18 | $34.04 | 1,974,600 | — | — |
| 2010-06-29 | $29.26 | $34.14 | 2,344,500 | — | — |
| 2010-06-28 | $30.60 | $35.70 | 1,940,000 | — | — |
| 2010-06-25 | $32.02 | $37.36 | 3,730,900 | — | — |
| 2010-06-24 | $31.86 | $37.17 | 1,068,600 | — | — |
| 2010-06-23 | $32.10 | $37.45 | 887,900 | — | — |
| 2010-06-22 | $31.95 | $37.27 | 1,283,600 | — | — |
| 2010-06-21 | $32.03 | $37.37 | 1,509,800 | — | — |
| 2010-06-18 | $31.97 | $37.30 | 1,588,100 | — | — |
| 2010-06-17 | $32.25 | $37.62 | 1,119,900 | — | — |
| 2010-06-16 | $32.67 | $38.11 | 940,900 | — | — |
| 2010-06-15 | $33.18 | $38.71 | 1,103,900 | — | — |
| 2010-06-14 | $32.56 | $37.99 | 2,016,400 | — | — |
| 2010-06-11 | $34.30 | $40.02 | 1,667,400 | — | — |
| 2010-06-10 | $33.16 | $38.69 | 1,270,100 | — | — |
| 2010-06-09 | $32.14 | $37.50 | 1,088,300 | — | — |
| 2010-06-08 | $32.33 | $37.72 | 1,849,100 | — | — |
| 2010-06-07 | $31.22 | $36.42 | 1,913,500 | — | — |
| 2010-06-04 | $32.00 | $37.33 | 1,906,400 | — | — |
| 2010-06-03 | $32.78 | $38.24 | 1,411,600 | — | — |
| 2010-06-02 | $33.10 | $38.62 | 1,228,000 | — | — |
| 2010-06-01 | $32.07 | $37.41 | 1,183,800 | — | — |
| 2010-05-28 | $33.58 | $39.18 | 1,412,600 | — | — |
| 2010-05-27 | $33.10 | $38.62 | 1,544,300 | — | — |
| 2010-05-26 | $31.82 | $37.12 | 2,283,800 | — | — |
| 2010-05-25 | $33.00 | $38.50 | 2,596,000 | — | — |
| 2010-05-24 | $33.10 | $38.62 | 1,525,800 | — | — |
| 2010-05-21 | $33.53 | $39.12 | 2,275,900 | — | — |
| 2010-05-20 | $33.44 | $39.01 | 1,935,800 | — | — |
| 2010-05-19 | $34.26 | $39.97 | 2,383,000 | — | — |
| 2010-05-18 | $33.34 | $38.90 | 2,363,800 | — | — |
| 2010-05-17 | $34.01 | $39.68 | 2,217,100 | — | — |
| 2010-05-14 | $33.53 | $39.12 | 2,278,300 | — | — |
| 2010-05-13 | $32.91 | $38.39 | 1,749,500 | — | — |
| 2010-05-12 | $33.94 | $39.60 | 2,354,900 | — | — |
| 2010-05-11 | $34.17 | $39.86 | 2,821,900 | — | — |
| 2010-05-10 | $35.60 | $41.53 | 2,313,700 | — | — |
| 2010-05-07 | $34.26 | $39.97 | 2,116,400 | — | — |
| 2010-05-06 | $33.49 | $39.07 | 2,903,900 | — | — |
| 2010-05-05 | $34.19 | $39.89 | 7,500,100 | — | — |
| 2010-05-04 | $37.48 | $43.73 | 2,637,200 | — | — |
| 2010-05-03 | $38.98 | $45.48 | 1,476,100 | — | — |
| 2010-04-30 | $37.38 | $43.61 | 1,846,300 | — | — |
| 2010-04-29 | $38.74 | $45.20 | 1,276,400 | — | — |
| 2010-04-28 | $38.25 | $44.62 | 952,200 | — | — |
| 2010-04-27 | $38.15 | $44.51 | 2,263,300 | — | — |
| 2010-04-26 | $37.70 | $43.98 | 1,116,500 | — | — |
| 2010-04-23 | $37.52 | $43.77 | 1,021,100 | — | — |
| 2010-04-22 | $37.53 | $43.78 | 1,080,900 | — | — |
| 2010-04-21 | $36.89 | $43.04 | 1,185,500 | — | — |
| 2010-04-20 | $36.71 | $42.83 | 820,800 | — | — |
| 2010-04-19 | $36.65 | $42.76 | 2,153,000 | — | — |
| 2010-04-16 | $36.12 | $42.14 | 2,209,900 | — | — |
| 2010-04-15 | $37.19 | $43.39 | 1,156,500 | — | — |
| 2010-04-14 | $37.12 | $43.31 | 1,744,000 | — | — |
| 2010-04-13 | $36.39 | $42.45 | 1,867,400 | — | — |
| 2010-04-12 | $37.61 | $42.13 | 2,180,900 | — | — |
| 2010-04-09 | $38.12 | $42.70 | 945,600 | — | — |
| 2010-04-08 | $38.14 | $42.72 | 1,699,200 | — | — |
| 2010-04-07 | $38.64 | $43.28 | 2,150,400 | — | — |
| 2010-04-06 | $38.58 | $43.21 | 1,649,400 | — | — |
| 2010-04-05 | $37.89 | $42.44 | 2,353,000 | — | — |
| 2010-04-01 | $37.99 | $42.55 | 1,971,900 | — | — |
| 2010-03-31 | $38.63 | $43.27 | 2,309,000 | — | — |
| 2010-03-30 | $38.10 | $42.67 | 3,068,500 | — | — |
| 2010-03-29 | $39.14 | $43.84 | 2,166,600 | — | — |
| 2010-03-26 | $39.94 | $44.74 | 2,049,600 | — | — |
| 2010-03-25 | $39.02 | $43.71 | 4,617,400 | — | — |
| 2010-03-24 | $38.05 | $42.62 | 2,295,400 | — | — |
| 2010-03-23 | $37.24 | $41.71 | 2,523,300 | — | — |
| 2010-03-22 | $36.23 | $40.58 | 1,485,000 | — | — |
| 2010-03-19 | $36.13 | $40.47 | 1,847,900 | — | — |
| 2010-03-18 | $36.74 | $41.15 | 2,051,900 | — | — |
| 2010-03-17 | $37.27 | $41.75 | 3,544,000 | — | — |
| 2010-03-16 | $35.30 | $39.54 | 1,367,200 | — | — |
| 2010-03-15 | $35.59 | $39.86 | 1,456,500 | — | — |
| 2010-03-12 | $35.91 | $40.22 | 1,271,900 | — | — |
| 2010-03-11 | $35.91 | $40.22 | 1,128,200 | — | — |
| 2010-03-10 | $35.70 | $39.99 | 1,171,700 | — | — |
| 2010-03-09 | $35.38 | $39.63 | 2,213,000 | — | — |
| 2010-03-08 | $35.11 | $39.33 | 1,756,200 | — | — |
| 2010-03-05 | $34.68 | $38.84 | 1,630,400 | — | — |
| 2010-03-04 | $33.86 | $37.93 | 1,121,000 | — | — |
| 2010-03-03 | $33.82 | $37.88 | 2,540,700 | — | — |
| 2010-03-02 | $32.99 | $36.95 | 2,882,700 | — | — |
| 2010-03-01 | $32.47 | $36.37 | 2,477,500 | — | — |
| 2010-02-26 | $31.95 | $35.79 | 1,918,200 | — | — |
| 2010-02-25 | $31.92 | $35.75 | 3,398,900 | — | — |
| 2010-02-24 | $32.45 | $36.35 | 9,779,600 | — | — |
| 2010-02-23 | $34.45 | $38.59 | 2,366,400 | — | — |
| 2010-02-22 | $34.92 | $39.11 | 2,520,200 | — | — |
| 2010-02-19 | $33.72 | $37.77 | 1,502,900 | — | — |
| 2010-02-18 | $33.79 | $37.85 | 2,302,000 | — | — |
| 2010-02-17 | $33.00 | $36.96 | 1,298,700 | — | — |
| 2010-02-16 | $32.79 | $36.73 | 1,713,600 | — | — |
| 2010-02-12 | $31.95 | $35.79 | 2,122,000 | — | — |
| 2010-02-11 | $32.42 | $36.31 | 1,404,800 | — | — |
| 2010-02-10 | $31.90 | $35.73 | 1,061,800 | — | — |
| 2010-02-09 | $31.92 | $35.75 | 2,129,800 | — | — |
| 2010-02-08 | $31.90 | $35.73 | 968,100 | — | — |
| 2010-02-05 | $32.39 | $36.28 | 1,853,900 | — | — |
| 2010-02-04 | $32.22 | $36.09 | 2,093,800 | — | — |
| 2010-02-03 | $33.07 | $37.04 | 1,738,600 | — | — |
| 2010-02-02 | $33.28 | $37.28 | 1,355,700 | — | — |
| 2010-02-01 | $32.53 | $36.44 | 1,467,700 | — | — |
| 2010-01-29 | $32.31 | $36.19 | 1,413,700 | — | — |
| 2010-01-28 | $32.81 | $36.75 | 1,580,500 | — | — |
| 2010-01-27 | $33.56 | $37.59 | 1,354,400 | — | — |
| 2010-01-26 | $33.15 | $37.13 | 1,135,500 | — | — |
| 2010-01-25 | $33.48 | $37.50 | 1,098,900 | — | — |
| 2010-01-22 | $33.42 | $37.43 | 2,037,400 | — | — |
| 2010-01-21 | $34.16 | $38.26 | 4,361,300 | — | — |
| 2010-01-20 | $36.15 | $40.49 | 2,482,600 | — | — |
| 2010-01-19 | $37.10 | $41.55 | 3,470,100 | — | — |
| 2010-01-15 | $35.13 | $39.35 | 2,058,000 | — | — |
| 2010-01-14 | $35.19 | $39.42 | 2,645,400 | — | — |
| 2010-01-13 | $34.67 | $38.83 | 2,221,800 | — | — |
| 2010-01-12 | $33.81 | $37.87 | 2,400,900 | — | — |
| 2010-01-11 | $34.29 | $38.41 | 1,997,700 | — | — |
| 2010-01-08 | $33.79 | $37.85 | 3,936,100 | — | — |
| 2010-01-07 | $32.17 | $36.03 | 2,962,600 | — | — |
| 2010-01-06 | $32.02 | $35.86 | 1,283,100 | — | — |
| 2010-01-05 | $32.26 | $36.13 | 1,719,300 | — | — |
| 2010-01-04 | $32.18 | $36.04 | 2,098,800 | — | — |