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 | $25.08 | $33.01 | 5,001,000 | — | — |
| 2010-12-30 | $24.99 | $32.89 | 5,599,600 | — | — |
| 2010-12-29 | $25.03 | $32.94 | 5,645,700 | — | — |
| 2010-12-28 | $25.15 | $33.10 | 7,131,700 | — | — |
| 2010-12-27 | $25.48 | $33.53 | 5,792,100 | — | — |
| 2010-12-23 | $25.52 | $33.58 | 7,362,200 | — | — |
| 2010-12-22 | $25.67 | $33.78 | 5,773,300 | — | — |
| 2010-12-21 | $25.68 | $33.79 | 10,857,800 | — | — |
| 2010-12-20 | $25.56 | $33.64 | 12,928,500 | — | — |
| 2010-12-17 | $25.17 | $33.12 | 22,489,800 | — | — |
| 2010-12-16 | $25.45 | $33.49 | 9,729,800 | — | — |
| 2010-12-15 | $25.16 | $33.11 | 15,947,000 | — | — |
| 2010-12-14 | $25.11 | $33.04 | 16,494,300 | — | — |
| 2010-12-13 | $25.00 | $32.90 | 15,995,100 | — | — |
| 2010-12-10 | $25.22 | $33.19 | 15,847,700 | — | — |
| 2010-12-09 | $25.18 | $33.14 | 22,861,200 | — | — |
| 2010-12-08 | $25.66 | $33.77 | 18,275,400 | — | — |
| 2010-12-07 | $25.15 | $33.10 | 24,580,800 | — | — |
| 2010-12-06 | $24.82 | $32.66 | 12,216,800 | — | — |
| 2010-12-03 | $24.86 | $32.72 | 18,646,300 | — | — |
| 2010-12-02 | $24.92 | $32.79 | 37,056,700 | — | — |
| 2010-12-01 | $23.75 | $31.25 | 20,397,200 | — | — |
| 2010-11-30 | $22.70 | $29.87 | 20,740,900 | — | — |
| 2010-11-29 | $22.36 | $29.43 | 11,814,900 | — | — |
| 2010-11-26 | $22.24 | $29.27 | 4,467,300 | — | — |
| 2010-11-24 | $22.66 | $29.82 | 13,171,400 | — | — |
| 2010-11-23 | $22.07 | $29.04 | 11,923,800 | — | — |
| 2010-11-22 | $22.33 | $29.39 | 13,749,900 | — | — |
| 2010-11-19 | $22.09 | $29.07 | 14,257,900 | — | — |
| 2010-11-18 | $21.64 | $28.48 | 10,614,600 | — | — |
| 2010-11-17 | $21.52 | $28.32 | 14,166,300 | — | — |
| 2010-11-16 | $21.57 | $28.39 | 22,655,500 | — | — |
| 2010-11-15 | $21.46 | $28.24 | 21,399,500 | — | — |
| 2010-11-12 | $21.69 | $28.54 | 14,403,800 | — | — |
| 2010-11-11 | $22.30 | $29.35 | 12,176,600 | — | — |
| 2010-11-10 | $21.86 | $28.77 | 11,885,300 | — | — |
| 2010-11-09 | $21.65 | $28.49 | 10,207,200 | — | — |
| 2010-11-08 | $22.09 | $29.07 | 7,195,300 | — | — |
| 2010-11-05 | $22.29 | $29.33 | 8,690,800 | — | — |
| 2010-11-04 | $22.30 | $29.35 | 8,339,500 | — | — |
| 2010-11-03 | $21.92 | $28.85 | 8,872,900 | — | — |
| 2010-11-02 | $21.92 | $28.85 | 11,238,800 | — | — |
| 2010-11-01 | $21.19 | $27.89 | 9,258,300 | — | — |
| 2010-10-29 | $21.34 | $28.08 | 7,759,100 | — | — |
| 2010-10-28 | $21.38 | $28.14 | 6,832,200 | — | — |
| 2010-10-27 | $21.46 | $28.24 | 14,100,200 | — | — |
| 2010-10-26 | $21.72 | $28.58 | 6,384,000 | — | — |
| 2010-10-25 | $21.86 | $28.77 | 7,775,000 | — | — |
| 2010-10-22 | $22.00 | $28.95 | 7,189,900 | — | — |
| 2010-10-21 | $22.05 | $29.02 | 21,890,300 | — | — |
| 2010-10-20 | $21.65 | $28.49 | 15,242,800 | — | — |
| 2010-10-19 | $21.05 | $27.70 | 18,267,300 | — | — |
| 2010-10-18 | $21.05 | $27.70 | 23,215,100 | — | — |
| 2010-10-15 | $21.56 | $28.23 | 20,615,200 | — | — |
| 2010-10-14 | $21.68 | $28.39 | 12,710,300 | — | — |
| 2010-10-13 | $21.89 | $28.66 | 15,558,800 | — | — |
| 2010-10-12 | $22.04 | $28.86 | 21,676,600 | — | — |
| 2010-10-11 | $22.59 | $29.58 | 5,210,300 | — | — |
| 2010-10-08 | $22.70 | $29.72 | 13,676,500 | — | — |
| 2010-10-07 | $22.63 | $29.63 | 11,956,400 | — | — |
| 2010-10-06 | $22.67 | $29.68 | 9,561,900 | — | — |
| 2010-10-05 | $22.67 | $29.68 | 11,410,900 | — | — |
| 2010-10-04 | $22.24 | $29.12 | 12,470,300 | — | — |
| 2010-10-01 | $22.35 | $29.26 | 10,985,400 | — | — |
| 2010-09-30 | $22.29 | $29.18 | 11,853,300 | — | — |
| 2010-09-29 | $22.19 | $29.05 | 12,385,400 | — | — |
| 2010-09-28 | $22.41 | $29.34 | 11,880,500 | — | — |
| 2010-09-27 | $22.27 | $29.16 | 7,121,700 | — | — |
| 2010-09-24 | $22.48 | $29.43 | 12,670,400 | — | — |
| 2010-09-23 | $21.52 | $28.18 | 8,182,200 | — | — |
| 2010-09-22 | $21.76 | $28.49 | 10,494,000 | — | — |
| 2010-09-21 | $21.69 | $28.40 | 13,061,200 | — | — |
| 2010-09-20 | $21.46 | $28.10 | 11,164,800 | — | — |
| 2010-09-17 | $21.02 | $27.52 | 14,891,700 | — | — |
| 2010-09-16 | $21.31 | $27.90 | 8,565,100 | — | — |
| 2010-09-15 | $21.48 | $28.12 | 8,163,900 | — | — |
| 2010-09-14 | $21.53 | $28.19 | 9,771,800 | — | — |
| 2010-09-13 | $21.71 | $28.42 | 6,542,500 | — | — |
| 2010-09-10 | $21.52 | $28.18 | 6,703,000 | — | — |
| 2010-09-09 | $21.57 | $28.24 | 7,083,500 | — | — |
| 2010-09-08 | $21.54 | $28.20 | 8,348,400 | — | — |
| 2010-09-07 | $21.53 | $28.19 | 8,348,200 | — | — |
| 2010-09-03 | $21.96 | $28.75 | 11,768,700 | — | — |
| 2010-09-02 | $21.94 | $28.73 | 18,434,900 | — | — |
| 2010-09-01 | $21.24 | $27.81 | 13,041,400 | — | — |
| 2010-08-31 | $20.28 | $26.55 | 16,637,800 | — | — |
| 2010-08-30 | $20.46 | $26.79 | 13,174,400 | — | — |
| 2010-08-27 | $21.10 | $27.63 | 17,964,900 | — | — |
| 2010-08-26 | $20.65 | $27.04 | 15,372,200 | — | — |
| 2010-08-25 | $20.71 | $27.12 | 19,268,100 | — | — |
| 2010-08-24 | $20.22 | $26.47 | 22,442,200 | — | — |
| 2010-08-23 | $20.23 | $26.49 | 20,860,700 | — | — |
| 2010-08-20 | $20.64 | $27.02 | 12,040,200 | — | — |
| 2010-08-19 | $20.40 | $26.71 | 17,823,900 | — | — |
| 2010-08-18 | $20.79 | $27.22 | 19,607,100 | — | — |
| 2010-08-17 | $19.99 | $26.17 | 18,203,600 | — | — |
| 2010-08-16 | $19.70 | $25.79 | 25,994,300 | — | — |
| 2010-08-13 | $19.59 | $25.65 | 13,805,000 | — | — |
| 2010-08-12 | $19.74 | $25.85 | 9,941,000 | — | — |
| 2010-08-11 | $19.81 | $25.94 | 19,107,200 | — | — |
| 2010-08-10 | $19.92 | $26.08 | 13,426,500 | — | — |
| 2010-08-09 | $20.31 | $26.59 | 10,990,000 | — | — |
| 2010-08-06 | $20.28 | $26.55 | 15,673,200 | — | — |
| 2010-08-05 | $20.74 | $27.15 | 10,953,600 | — | — |
| 2010-08-04 | $20.81 | $27.25 | 11,262,100 | — | — |
| 2010-08-03 | $20.74 | $27.15 | 11,929,000 | — | — |
| 2010-08-02 | $21.33 | $27.93 | 9,355,800 | — | — |
| 2010-07-30 | $20.74 | $27.15 | 11,694,200 | — | — |
| 2010-07-29 | $20.48 | $26.81 | 14,500,600 | — | — |
| 2010-07-28 | $20.70 | $27.10 | 11,207,700 | — | — |
| 2010-07-27 | $21.15 | $27.69 | 14,993,100 | — | — |
| 2010-07-26 | $21.80 | $28.54 | 12,603,400 | — | — |
| 2010-07-23 | $21.11 | $27.64 | 12,254,300 | — | — |
| 2010-07-22 | $20.83 | $27.27 | 13,812,300 | — | — |
| 2010-07-21 | $19.98 | $26.16 | 10,141,500 | — | — |
| 2010-07-20 | $20.33 | $26.62 | 11,511,000 | — | — |
| 2010-07-19 | $19.93 | $26.09 | 8,218,900 | — | — |
| 2010-07-16 | $20.04 | $26.09 | 14,778,100 | — | — |
| 2010-07-15 | $20.88 | $27.19 | 9,586,200 | — | — |
| 2010-07-14 | $20.87 | $27.17 | 11,120,400 | — | — |
| 2010-07-13 | $21.16 | $27.55 | 17,774,900 | — | — |
| 2010-07-12 | $20.36 | $26.51 | 17,236,900 | — | — |
| 2010-07-09 | $20.43 | $26.60 | 19,708,600 | — | — |
| 2010-07-08 | $20.23 | $26.34 | 14,387,500 | — | — |
| 2010-07-07 | $20.39 | $26.55 | 18,584,100 | — | — |
| 2010-07-06 | $19.96 | $25.99 | 16,062,300 | — | — |
| 2010-07-02 | $20.27 | $26.39 | 11,921,600 | — | — |
| 2010-07-01 | $20.41 | $26.58 | 22,597,500 | — | — |
| 2010-06-30 | $20.42 | $26.59 | 11,343,100 | — | — |
| 2010-06-29 | $20.60 | $26.82 | 16,668,000 | — | — |
| 2010-06-28 | $21.23 | $27.64 | 8,009,500 | — | — |
| 2010-06-25 | $21.33 | $27.77 | 21,273,000 | — | — |
| 2010-06-24 | $21.24 | $27.66 | 15,902,100 | — | — |
| 2010-06-23 | $21.85 | $28.45 | 13,977,400 | — | — |
| 2010-06-22 | $21.76 | $28.33 | 20,283,600 | — | — |
| 2010-06-21 | $22.51 | $29.31 | 13,461,300 | — | — |
| 2010-06-18 | $22.62 | $29.45 | 30,122,400 | — | — |
| 2010-06-17 | $22.68 | $29.53 | 22,320,700 | — | — |
| 2010-06-16 | $23.20 | $30.21 | 18,229,500 | — | — |
| 2010-06-15 | $23.93 | $31.16 | 9,964,600 | — | — |
| 2010-06-14 | $23.45 | $30.53 | 10,096,900 | — | — |
| 2010-06-11 | $23.48 | $30.57 | 10,495,800 | — | — |
| 2010-06-10 | $23.84 | $31.04 | 12,304,600 | — | — |
| 2010-06-09 | $23.28 | $30.31 | 11,686,700 | — | — |
| 2010-06-08 | $23.37 | $30.43 | 16,035,200 | — | — |
| 2010-06-07 | $23.39 | $30.46 | 16,814,800 | — | — |
| 2010-06-04 | $23.52 | $30.63 | 16,140,300 | — | — |
| 2010-06-03 | $24.44 | $31.82 | 12,868,800 | — | — |
| 2010-06-02 | $24.43 | $31.81 | 16,284,300 | — | — |
| 2010-06-01 | $24.29 | $31.63 | 10,536,700 | — | — |
| 2010-05-28 | $24.75 | $32.23 | 11,274,000 | — | — |
| 2010-05-27 | $25.12 | $32.71 | 13,537,400 | — | — |
| 2010-05-26 | $24.34 | $31.69 | 20,492,300 | — | — |
| 2010-05-25 | $24.42 | $31.80 | 18,928,700 | — | — |
| 2010-05-24 | $24.18 | $31.48 | 14,303,800 | — | — |
| 2010-05-21 | $24.20 | $31.51 | 22,426,500 | — | — |
| 2010-05-20 | $23.70 | $30.86 | 25,295,300 | — | — |
| 2010-05-19 | $24.82 | $32.32 | 19,058,900 | — | — |
| 2010-05-18 | $24.70 | $32.16 | 26,834,500 | — | — |
| 2010-05-17 | $25.26 | $32.89 | 40,981,500 | — | — |
| 2010-05-14 | $26.07 | $33.95 | 16,935,900 | — | — |
| 2010-05-13 | $26.25 | $34.18 | 15,105,500 | — | — |
| 2010-05-12 | $27.06 | $35.23 | 16,967,500 | — | — |
| 2010-05-11 | $27.10 | $35.29 | 18,227,400 | — | — |
| 2010-05-10 | $26.70 | $34.77 | 17,308,800 | — | — |
| 2010-05-07 | $25.31 | $32.96 | 22,869,200 | — | — |
| 2010-05-06 | $25.52 | $33.23 | 19,162,800 | — | — |
| 2010-05-05 | $26.65 | $34.70 | 19,311,300 | — | — |
| 2010-05-04 | $26.97 | $35.12 | 17,534,400 | — | — |
| 2010-05-03 | $27.74 | $36.12 | 10,810,800 | — | — |
| 2010-04-30 | $27.12 | $35.31 | 17,271,200 | — | — |
| 2010-04-29 | $27.40 | $35.68 | 12,925,500 | — | — |
| 2010-04-28 | $27.03 | $35.20 | 14,724,000 | — | — |
| 2010-04-27 | $27.00 | $35.16 | 23,812,600 | — | — |
| 2010-04-26 | $28.16 | $36.67 | 18,536,500 | — | — |
| 2010-04-23 | $28.22 | $36.75 | 18,839,200 | — | — |
| 2010-04-22 | $27.53 | $35.85 | 16,084,500 | — | — |
| 2010-04-21 | $26.66 | $34.71 | 9,195,900 | — | — |
| 2010-04-20 | $26.62 | $34.66 | 13,457,700 | — | — |
| 2010-04-19 | $26.45 | $34.44 | 10,543,800 | — | — |
| 2010-04-16 | $26.29 | $34.11 | 13,036,500 | — | — |
| 2010-04-15 | $26.66 | $34.60 | 12,021,600 | — | — |
| 2010-04-14 | $26.59 | $34.50 | 18,419,100 | — | — |
| 2010-04-13 | $26.22 | $34.02 | 17,079,500 | — | — |
| 2010-04-12 | $25.60 | $33.22 | 7,762,400 | — | — |
| 2010-04-09 | $25.63 | $33.26 | 8,599,600 | — | — |
| 2010-04-08 | $25.59 | $33.21 | 13,680,000 | — | — |
| 2010-04-07 | $25.25 | $32.77 | 15,400,800 | — | — |
| 2010-04-06 | $24.98 | $32.42 | 9,998,200 | — | — |
| 2010-04-05 | $24.87 | $32.27 | 7,051,800 | — | — |
| 2010-04-01 | $24.54 | $31.84 | 10,097,500 | — | — |
| 2010-03-31 | $24.24 | $31.45 | 9,008,600 | — | — |
| 2010-03-30 | $24.34 | $31.58 | 6,960,400 | — | — |
| 2010-03-29 | $24.31 | $31.55 | 7,946,500 | — | — |
| 2010-03-26 | $24.48 | $31.77 | 12,185,400 | — | — |
| 2010-03-25 | $24.34 | $31.58 | 12,777,600 | — | — |
| 2010-03-24 | $24.38 | $31.64 | 9,807,300 | — | — |
| 2010-03-23 | $24.83 | $32.22 | 12,291,600 | — | — |
| 2010-03-22 | $24.91 | $32.32 | 12,325,400 | — | — |
| 2010-03-19 | $24.78 | $32.16 | 16,328,800 | — | — |
| 2010-03-18 | $24.90 | $32.31 | 10,390,100 | — | — |
| 2010-03-17 | $25.16 | $32.65 | 12,615,600 | — | — |
| 2010-03-16 | $25.05 | $32.51 | 12,994,700 | — | — |
| 2010-03-15 | $25.04 | $32.49 | 8,989,200 | — | — |
| 2010-03-12 | $24.95 | $32.38 | 16,217,100 | — | — |
| 2010-03-11 | $24.59 | $31.91 | 8,535,900 | — | — |
| 2010-03-10 | $24.29 | $31.52 | 9,675,300 | — | — |
| 2010-03-09 | $24.01 | $31.16 | 11,145,800 | — | — |
| 2010-03-08 | $23.95 | $31.08 | 9,528,200 | — | — |
| 2010-03-05 | $24.05 | $31.21 | 10,758,900 | — | — |
| 2010-03-04 | $23.79 | $30.87 | 10,692,700 | — | — |
| 2010-03-03 | $23.62 | $30.65 | 9,627,100 | — | — |
| 2010-03-02 | $23.69 | $30.74 | 9,887,000 | — | — |
| 2010-03-01 | $23.98 | $31.12 | 9,701,600 | — | — |
| 2010-02-26 | $23.71 | $30.77 | 13,102,300 | — | — |
| 2010-02-25 | $23.82 | $30.91 | 16,795,100 | — | — |
| 2010-02-24 | $23.64 | $30.68 | 16,583,800 | — | — |
| 2010-02-23 | $22.81 | $29.60 | 16,679,500 | — | — |
| 2010-02-22 | $23.07 | $29.94 | 25,810,200 | — | — |
| 2010-02-19 | $23.13 | $30.01 | 18,888,700 | — | — |
| 2010-02-18 | $23.15 | $30.04 | 8,571,100 | — | — |
| 2010-02-17 | $23.05 | $29.91 | 11,773,500 | — | — |
| 2010-02-16 | $22.74 | $29.51 | 8,992,800 | — | — |
| 2010-02-12 | $22.16 | $28.76 | 11,256,900 | — | — |
| 2010-02-11 | $22.17 | $28.77 | 12,708,300 | — | — |
| 2010-02-10 | $21.80 | $28.29 | 9,638,600 | — | — |
| 2010-02-09 | $21.84 | $28.34 | 16,562,900 | — | — |
| 2010-02-08 | $21.76 | $28.24 | 12,352,900 | — | — |
| 2010-02-05 | $21.59 | $28.02 | 15,147,100 | — | — |
| 2010-02-04 | $21.60 | $28.03 | 18,434,400 | — | — |
| 2010-02-03 | $22.11 | $28.69 | 38,815,000 | — | — |
| 2010-02-02 | $22.58 | $29.30 | 16,244,400 | — | — |
| 2010-02-01 | $21.99 | $28.54 | 12,454,300 | — | — |
| 2010-01-29 | $21.65 | $28.09 | 21,935,300 | — | — |
| 2010-01-28 | $21.98 | $28.52 | 15,261,200 | — | — |
| 2010-01-27 | $22.12 | $28.70 | 14,136,200 | — | — |
| 2010-01-26 | $21.96 | $28.50 | 13,760,700 | — | — |
| 2010-01-25 | $22.12 | $28.70 | 13,266,300 | — | — |
| 2010-01-22 | $22.31 | $28.95 | 12,236,800 | — | — |
| 2010-01-21 | $22.89 | $29.70 | 13,639,900 | — | — |
| 2010-01-20 | $22.80 | $29.59 | 15,221,200 | — | — |
| 2010-01-19 | $23.11 | $29.99 | 9,619,900 | — | — |
| 2010-01-15 | $23.13 | $30.01 | 12,862,400 | — | — |
| 2010-01-14 | $23.19 | $29.98 | 10,643,500 | — | — |
| 2010-01-13 | $23.22 | $30.01 | 10,514,000 | — | — |
| 2010-01-12 | $23.33 | $30.16 | 10,248,100 | — | — |
| 2010-01-11 | $23.39 | $30.23 | 7,975,300 | — | — |
| 2010-01-08 | $23.59 | $30.49 | 8,668,900 | — | — |
| 2010-01-07 | $23.64 | $30.56 | 16,572,300 | — | — |
| 2010-01-06 | $22.98 | $29.70 | 12,448,200 | — | — |
| 2010-01-05 | $22.92 | $29.63 | 14,428,400 | — | — |
| 2010-01-04 | $23.16 | $29.94 | 9,616,700 | — | — |