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 | $11.18 | $180.01 | 10,705,600 | — | — |
| 2010-12-30 | $11.09 | $178.56 | 10,759,600 | — | — |
| 2010-12-29 | $10.99 | $176.95 | 7,922,000 | — | — |
| 2010-12-28 | $10.87 | $175.02 | 7,164,200 | — | — |
| 2010-12-27 | $10.97 | $176.63 | 9,997,000 | — | — |
| 2010-12-23 | $10.86 | $174.86 | 8,555,800 | — | — |
| 2010-12-22 | $10.89 | $175.34 | 13,404,400 | — | — |
| 2010-12-21 | $10.86 | $174.78 | 12,436,800 | — | — |
| 2010-12-20 | $10.88 | $175.10 | 11,771,800 | — | — |
| 2010-12-17 | $10.85 | $174.70 | 19,729,800 | — | — |
| 2010-12-16 | $10.80 | $173.81 | 18,068,400 | — | — |
| 2010-12-15 | $10.69 | $172.12 | 21,770,200 | — | — |
| 2010-12-14 | $10.50 | $169.07 | 18,700,000 | — | — |
| 2010-12-13 | $10.56 | $169.95 | 32,026,800 | — | — |
| 2010-12-10 | $10.33 | $166.25 | 26,870,400 | — | — |
| 2010-12-09 | $10.38 | $167.13 | 16,006,200 | — | — |
| 2010-12-08 | $10.38 | $167.13 | 30,151,200 | — | — |
| 2010-12-07 | $10.34 | $166.49 | 21,920,000 | — | — |
| 2010-12-06 | $10.32 | $166.09 | 30,293,000 | — | — |
| 2010-12-03 | $10.56 | $169.95 | 31,964,000 | — | — |
| 2010-12-02 | $10.82 | $174.14 | 79,428,600 | — | — |
| 2010-12-01 | $11.93 | $192.09 | 30,123,200 | — | — |
| 2010-11-30 | $11.78 | $189.59 | 23,523,000 | — | — |
| 2010-11-29 | $11.54 | $185.81 | 14,879,600 | — | — |
| 2010-11-26 | $11.54 | $185.73 | 6,109,800 | — | — |
| 2010-11-24 | $11.51 | $185.33 | 10,748,800 | — | — |
| 2010-11-23 | $11.51 | $185.25 | 15,711,800 | — | — |
| 2010-11-22 | $11.57 | $186.21 | 10,745,000 | — | — |
| 2010-11-19 | $11.42 | $183.80 | 8,532,400 | — | — |
| 2010-11-18 | $11.38 | $183.23 | 9,892,200 | — | — |
| 2010-11-17 | $11.41 | $183.64 | 11,621,400 | — | — |
| 2010-11-16 | $11.22 | $180.66 | 10,411,200 | — | — |
| 2010-11-15 | $11.43 | $183.96 | 8,161,800 | — | — |
| 2010-11-12 | $11.50 | $185.09 | 13,297,800 | — | — |
| 2010-11-11 | $11.33 | $182.35 | 6,341,800 | — | — |
| 2010-11-10 | $11.33 | $182.43 | 9,651,200 | — | — |
| 2010-11-09 | $11.36 | $182.07 | 11,691,800 | — | — |
| 2010-11-08 | $11.36 | $181.99 | 10,252,400 | — | — |
| 2010-11-05 | $11.56 | $185.19 | 9,535,600 | — | — |
| 2010-11-04 | $11.61 | $185.99 | 14,492,000 | — | — |
| 2010-11-03 | $11.38 | $182.31 | 10,550,800 | — | — |
| 2010-11-02 | $11.27 | $180.62 | 13,170,000 | — | — |
| 2010-11-01 | $11.01 | $176.38 | 6,458,200 | — | — |
| 2010-10-29 | $11.00 | $176.30 | 10,965,200 | — | — |
| 2010-10-28 | $11.09 | $177.66 | 12,074,200 | — | — |
| 2010-10-27 | $11.10 | $177.90 | 11,595,800 | — | — |
| 2010-10-26 | $11.04 | $176.86 | 12,726,800 | — | — |
| 2010-10-25 | $10.88 | $174.37 | 7,496,600 | — | — |
| 2010-10-22 | $10.90 | $174.69 | 8,005,800 | — | — |
| 2010-10-21 | $10.88 | $174.29 | 8,722,200 | — | — |
| 2010-10-20 | $10.88 | $174.37 | 9,957,600 | — | — |
| 2010-10-19 | $10.71 | $171.65 | 18,631,400 | — | — |
| 2010-10-18 | $11.10 | $177.82 | 12,335,600 | — | — |
| 2010-10-15 | $11.01 | $176.38 | 12,814,200 | — | — |
| 2010-10-14 | $11.08 | $177.50 | 17,462,600 | — | — |
| 2010-10-13 | $11.01 | $176.38 | 13,812,000 | — | — |
| 2010-10-12 | $10.85 | $173.81 | 9,584,200 | — | — |
| 2010-10-11 | $10.80 | $173.01 | 11,113,200 | — | — |
| 2010-10-08 | $10.65 | $170.61 | 13,852,600 | — | — |
| 2010-10-07 | $10.66 | $170.85 | 16,400,400 | — | — |
| 2010-10-06 | $10.61 | $170.05 | 14,023,200 | — | — |
| 2010-10-05 | $10.69 | $171.25 | 19,230,000 | — | — |
| 2010-10-04 | $10.68 | $171.17 | 11,807,000 | — | — |
| 2010-10-01 | $10.86 | $174.05 | 10,960,200 | — | — |
| 2010-09-30 | $10.83 | $173.57 | 11,982,800 | — | — |
| 2010-09-29 | $10.82 | $173.33 | 11,561,400 | — | — |
| 2010-09-28 | $10.94 | $175.34 | 12,804,200 | — | — |
| 2010-09-27 | $10.96 | $175.66 | 10,280,000 | — | — |
| 2010-09-24 | $11.05 | $177.02 | 8,724,000 | — | — |
| 2010-09-23 | $10.94 | $175.26 | 12,030,400 | — | — |
| 2010-09-22 | $10.81 | $173.25 | 10,154,400 | — | — |
| 2010-09-21 | $10.80 | $173.09 | 9,280,400 | — | — |
| 2010-09-20 | $10.94 | $175.34 | 13,397,200 | — | — |
| 2010-09-17 | $10.90 | $174.61 | 16,692,000 | — | — |
| 2010-09-16 | $10.94 | $175.34 | 16,643,600 | — | — |
| 2010-09-15 | $10.75 | $172.21 | 9,586,200 | — | — |
| 2010-09-14 | $10.63 | $170.37 | 20,311,400 | — | — |
| 2010-09-13 | $10.52 | $168.60 | 11,989,400 | — | — |
| 2010-09-10 | $10.63 | $170.29 | 14,243,400 | — | — |
| 2010-09-09 | $10.51 | $168.36 | 11,644,400 | — | — |
| 2010-09-08 | $10.35 | $165.88 | 11,324,200 | — | — |
| 2010-09-07 | $10.35 | $165.88 | 10,046,800 | — | — |
| 2010-09-03 | $10.35 | $165.80 | 8,867,600 | — | — |
| 2010-09-02 | $10.19 | $163.32 | 7,221,400 | — | — |
| 2010-09-01 | $10.03 | $160.75 | 11,108,400 | — | — |
| 2010-08-31 | $9.87 | $158.11 | 10,325,000 | — | — |
| 2010-08-30 | $9.96 | $159.63 | 9,734,200 | — | — |
| 2010-08-27 | $10.17 | $162.91 | 10,725,600 | — | — |
| 2010-08-26 | $10.18 | $163.16 | 8,300,400 | — | — |
| 2010-08-25 | $10.35 | $165.80 | 6,946,800 | — | — |
| 2010-08-24 | $10.27 | $164.60 | 10,781,000 | — | — |
| 2010-08-23 | $10.46 | $167.56 | 12,025,200 | — | — |
| 2010-08-20 | $10.57 | $169.33 | 7,882,400 | — | — |
| 2010-08-19 | $10.55 | $169.00 | 13,039,800 | — | — |
| 2010-08-18 | $10.70 | $171.49 | 18,369,000 | — | — |
| 2010-08-17 | $11.02 | $176.54 | 7,532,000 | — | — |
| 2010-08-16 | $10.96 | $175.66 | 8,775,600 | — | — |
| 2010-08-13 | $11.00 | $176.30 | 9,444,800 | — | — |
| 2010-08-12 | $10.97 | $175.82 | 9,889,800 | — | — |
| 2010-08-11 | $11.01 | $175.62 | 9,815,400 | — | — |
| 2010-08-10 | $11.22 | $178.97 | 13,816,000 | — | — |
| 2010-08-09 | $11.10 | $177.05 | 10,217,600 | — | — |
| 2010-08-06 | $11.10 | $177.13 | 19,683,200 | — | — |
| 2010-08-05 | $11.00 | $175.46 | 13,125,600 | — | — |
| 2010-08-04 | $10.89 | $173.70 | 11,447,800 | — | — |
| 2010-08-03 | $10.79 | $172.19 | 12,109,000 | — | — |
| 2010-08-02 | $10.69 | $170.59 | 21,101,800 | — | — |
| 2010-07-30 | $10.59 | $168.99 | 8,429,600 | — | — |
| 2010-07-29 | $10.58 | $168.75 | 12,692,200 | — | — |
| 2010-07-28 | $10.51 | $167.72 | 10,375,600 | — | — |
| 2010-07-27 | $10.64 | $169.79 | 12,701,800 | — | — |
| 2010-07-26 | $10.57 | $168.59 | 14,438,400 | — | — |
| 2010-07-23 | $10.40 | $165.96 | 20,906,400 | — | — |
| 2010-07-22 | $10.22 | $163.01 | 29,499,200 | — | — |
| 2010-07-21 | $10.31 | $164.53 | 21,317,000 | — | — |
| 2010-07-20 | $10.25 | $163.49 | 21,216,600 | — | — |
| 2010-07-19 | $10.05 | $160.38 | 15,563,600 | — | — |
| 2010-07-16 | $10.19 | $162.53 | 14,136,600 | — | — |
| 2010-07-15 | $10.40 | $165.88 | 16,595,200 | — | — |
| 2010-07-14 | $10.37 | $165.40 | 13,852,200 | — | — |
| 2010-07-13 | $10.39 | $165.72 | 20,162,800 | — | — |
| 2010-07-12 | $10.24 | $163.33 | 10,669,200 | — | — |
| 2010-07-09 | $10.23 | $163.25 | 9,844,000 | — | — |
| 2010-07-08 | $10.26 | $163.73 | 10,789,200 | — | — |
| 2010-07-07 | $10.23 | $163.17 | 18,497,400 | — | — |
| 2010-07-06 | $10.01 | $159.74 | 21,992,000 | — | — |
| 2010-07-02 | $9.93 | $158.46 | 12,946,600 | — | — |
| 2010-07-01 | $10.01 | $159.66 | 26,348,200 | — | — |
| 2010-06-30 | $9.85 | $157.10 | 20,382,200 | — | — |
| 2010-06-29 | $9.91 | $158.06 | 23,995,000 | — | — |
| 2010-06-28 | $10.14 | $161.73 | 14,428,800 | — | — |
| 2010-06-25 | $10.12 | $161.41 | 27,163,400 | — | — |
| 2010-06-24 | $10.08 | $160.86 | 19,347,600 | — | — |
| 2010-06-23 | $10.13 | $161.65 | 16,152,000 | — | — |
| 2010-06-22 | $10.09 | $161.01 | 23,179,400 | — | — |
| 2010-06-21 | $9.96 | $158.86 | 18,130,000 | — | — |
| 2010-06-18 | $10.03 | $160.06 | 25,155,000 | — | — |
| 2010-06-17 | $10.38 | $165.56 | 38,285,200 | — | — |
| 2010-06-16 | $10.04 | $160.22 | 17,633,200 | — | — |
| 2010-06-15 | $10.19 | $162.61 | 21,834,200 | — | — |
| 2010-06-14 | $9.86 | $157.34 | 12,479,800 | — | — |
| 2010-06-11 | $10.00 | $159.50 | 16,544,600 | — | — |
| 2010-06-10 | $9.89 | $157.74 | 14,964,600 | — | — |
| 2010-06-09 | $9.76 | $155.75 | 20,980,200 | — | — |
| 2010-06-08 | $9.82 | $156.71 | 25,429,200 | — | — |
| 2010-06-07 | $9.58 | $152.88 | 10,124,400 | — | — |
| 2010-06-04 | $9.66 | $154.15 | 16,951,800 | — | — |
| 2010-06-03 | $10.00 | $159.50 | 14,333,600 | — | — |
| 2010-06-02 | $10.03 | $160.06 | 13,742,000 | — | — |
| 2010-06-01 | $9.94 | $158.54 | 15,638,800 | — | — |
| 2010-05-28 | $10.07 | $160.62 | 28,117,600 | — | — |
| 2010-05-27 | $9.93 | $158.38 | 32,122,200 | — | — |
| 2010-05-26 | $9.91 | $158.14 | 42,261,200 | — | — |
| 2010-05-25 | $10.11 | $161.25 | 34,862,800 | — | — |
| 2010-05-24 | $10.34 | $164.92 | 24,052,400 | — | — |
| 2010-05-21 | $10.63 | $169.63 | 25,712,200 | — | — |
| 2010-05-20 | $10.76 | $171.63 | 19,668,800 | — | — |
| 2010-05-19 | $11.24 | $179.37 | 15,160,400 | — | — |
| 2010-05-18 | $11.20 | $178.65 | 18,811,800 | — | — |
| 2010-05-17 | $11.04 | $176.17 | 22,330,600 | — | — |
| 2010-05-14 | $11.12 | $177.45 | 16,569,800 | — | — |
| 2010-05-13 | $11.27 | $179.77 | 20,089,400 | — | — |
| 2010-05-12 | $11.06 | $176.49 | 16,701,400 | — | — |
| 2010-05-11 | $11.08 | $176.05 | 12,728,200 | — | — |
| 2010-05-10 | $11.11 | $176.45 | 15,047,600 | — | — |
| 2010-05-07 | $10.78 | $171.21 | 31,845,600 | — | — |
| 2010-05-06 | $11.01 | $174.86 | 20,886,800 | — | — |
| 2010-05-05 | $11.28 | $179.15 | 20,042,400 | — | — |
| 2010-05-04 | $11.30 | $179.55 | 19,637,400 | — | — |
| 2010-05-03 | $11.37 | $180.66 | 15,496,800 | — | — |
| 2010-04-30 | $11.12 | $176.61 | 21,303,600 | — | — |
| 2010-04-29 | $11.25 | $178.76 | 22,914,800 | — | — |
| 2010-04-28 | $11.55 | $183.44 | 10,020,400 | — | — |
| 2010-04-27 | $11.46 | $182.01 | 16,521,000 | — | — |
| 2010-04-26 | $11.80 | $187.42 | 12,406,000 | — | — |
| 2010-04-23 | $11.85 | $188.29 | 12,156,200 | — | — |
| 2010-04-22 | $11.84 | $188.13 | 15,794,000 | — | — |
| 2010-04-21 | $11.75 | $186.70 | 9,097,000 | — | — |
| 2010-04-20 | $11.71 | $185.99 | 14,302,200 | — | — |
| 2010-04-19 | $11.75 | $186.70 | 14,851,800 | — | — |
| 2010-04-16 | $11.82 | $187.81 | 32,814,000 | — | — |
| 2010-04-15 | $11.70 | $185.91 | 20,191,800 | — | — |
| 2010-04-14 | $11.57 | $183.84 | 18,410,800 | — | — |
| 2010-04-13 | $11.34 | $180.11 | 11,088,000 | — | — |
| 2010-04-12 | $11.27 | $178.99 | 13,937,600 | — | — |
| 2010-04-09 | $11.27 | $179.07 | 11,292,200 | — | — |
| 2010-04-08 | $11.19 | $177.80 | 16,610,600 | — | — |
| 2010-04-07 | $11.13 | $176.77 | 18,735,400 | — | — |
| 2010-04-06 | $10.97 | $174.31 | 11,033,400 | — | — |
| 2010-04-05 | $11.02 | $175.02 | 10,793,400 | — | — |
| 2010-04-01 | $10.94 | $173.83 | 15,016,800 | — | — |
| 2010-03-31 | $10.83 | $172.08 | 14,883,000 | — | — |
| 2010-03-30 | $10.72 | $170.33 | 12,289,000 | — | — |
| 2010-03-29 | $10.67 | $169.54 | 9,823,400 | — | — |
| 2010-03-26 | $10.61 | $168.51 | 10,534,400 | — | — |
| 2010-03-25 | $10.62 | $168.75 | 12,291,600 | — | — |
| 2010-03-24 | $10.63 | $168.83 | 17,574,600 | — | — |
| 2010-03-23 | $10.70 | $169.94 | 15,575,800 | — | — |
| 2010-03-22 | $10.67 | $169.46 | 23,742,600 | — | — |
| 2010-03-19 | $10.82 | $171.92 | 29,720,200 | — | — |
| 2010-03-18 | $11.12 | $176.69 | 13,277,000 | — | — |
| 2010-03-17 | $11.22 | $178.28 | 11,505,400 | — | — |
| 2010-03-16 | $11.15 | $177.09 | 9,968,400 | — | — |
| 2010-03-15 | $11.15 | $177.17 | 9,080,600 | — | — |
| 2010-03-12 | $11.14 | $176.93 | 21,034,800 | — | — |
| 2010-03-11 | $10.89 | $173.04 | 22,206,400 | — | — |
| 2010-03-10 | $11.08 | $175.98 | 18,987,600 | — | — |
| 2010-03-09 | $11.18 | $177.56 | 42,406,000 | — | — |
| 2010-03-08 | $11.45 | $181.93 | 25,473,800 | — | — |
| 2010-03-05 | $11.37 | $180.66 | 11,277,000 | — | — |
| 2010-03-04 | $11.35 | $180.27 | 8,489,800 | — | — |
| 2010-03-03 | $11.27 | $178.99 | 23,363,000 | — | — |
| 2010-03-02 | $11.34 | $180.19 | 18,667,000 | — | — |
| 2010-03-01 | $11.21 | $178.04 | 13,523,400 | — | — |
| 2010-02-26 | $11.05 | $175.58 | 17,161,800 | — | — |
| 2010-02-25 | $11.16 | $177.25 | 26,174,800 | — | — |
| 2010-02-24 | $10.95 | $173.91 | 9,683,800 | — | — |
| 2010-02-23 | $10.85 | $172.32 | 13,706,600 | — | — |
| 2010-02-22 | $11.05 | $175.58 | 9,430,400 | — | — |
| 2010-02-19 | $11.05 | $175.50 | 10,295,800 | — | — |
| 2010-02-18 | $11.00 | $174.78 | 12,215,600 | — | — |
| 2010-02-17 | $10.87 | $172.64 | 13,549,800 | — | — |
| 2010-02-16 | $10.79 | $171.45 | 8,427,600 | — | — |
| 2010-02-12 | $10.68 | $169.70 | 9,158,200 | — | — |
| 2010-02-11 | $10.72 | $170.33 | 11,000,000 | — | — |
| 2010-02-10 | $10.62 | $168.67 | 9,254,800 | — | — |
| 2010-02-09 | $10.69 | $169.02 | 10,143,600 | — | — |
| 2010-02-08 | $10.57 | $167.13 | 12,450,600 | — | — |
| 2010-02-05 | $10.59 | $167.52 | 15,802,000 | — | — |
| 2010-02-04 | $10.58 | $167.36 | 21,101,000 | — | — |
| 2010-02-03 | $10.76 | $170.21 | 13,558,600 | — | — |
| 2010-02-02 | $10.82 | $171.08 | 14,047,400 | — | — |
| 2010-02-01 | $10.75 | $169.97 | 12,513,800 | — | — |
| 2010-01-29 | $10.72 | $169.50 | 14,122,200 | — | — |
| 2010-01-28 | $10.67 | $168.79 | 11,232,400 | — | — |
| 2010-01-27 | $10.77 | $170.29 | 15,561,000 | — | — |
| 2010-01-26 | $10.80 | $170.84 | 14,440,800 | — | — |
| 2010-01-25 | $10.91 | $172.58 | 19,007,800 | — | — |
| 2010-01-22 | $10.89 | $172.19 | 28,954,000 | — | — |
| 2010-01-21 | $10.76 | $170.21 | 29,565,400 | — | — |
| 2010-01-20 | $10.80 | $170.76 | 24,235,600 | — | — |
| 2010-01-19 | $10.55 | $166.81 | 17,032,000 | — | — |
| 2010-01-15 | $10.36 | $163.88 | 16,530,400 | — | — |
| 2010-01-14 | $10.32 | $163.17 | 13,050,000 | — | — |
| 2010-01-13 | $10.32 | $163.17 | 17,547,800 | — | — |
| 2010-01-12 | $10.36 | $163.80 | 21,871,200 | — | — |
| 2010-01-11 | $10.17 | $160.88 | 14,955,600 | — | — |
| 2010-01-08 | $10.13 | $160.24 | 20,974,200 | — | — |
| 2010-01-07 | $10.23 | $161.75 | 21,133,400 | — | — |
| 2010-01-06 | $10.13 | $160.17 | 25,134,000 | — | — |
| 2010-01-05 | $10.12 | $160.09 | 19,904,000 | — | — |
| 2010-01-04 | $10.24 | $161.98 | 12,718,800 | — | — |