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
- 2010-04-28 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 | $34.40 | $34.40 | 1,877,900 | — | — |
| 2010-12-30 | $33.76 | $33.76 | 1,605,600 | — | — |
| 2010-12-29 | $33.40 | $33.40 | 1,290,400 | — | — |
| 2010-12-28 | $33.28 | $33.28 | 1,111,600 | — | — |
| 2010-12-27 | $32.96 | $32.96 | 679,600 | — | — |
| 2010-12-23 | $32.93 | $32.93 | 724,400 | — | — |
| 2010-12-22 | $32.95 | $32.95 | 3,212,600 | — | — |
| 2010-12-21 | $32.55 | $32.55 | 3,301,200 | — | — |
| 2010-12-20 | $32.10 | $32.10 | 2,500,900 | — | — |
| 2010-12-17 | $31.87 | $31.87 | 3,980,000 | — | — |
| 2010-12-16 | $31.20 | $31.20 | 2,498,500 | — | — |
| 2010-12-15 | $31.75 | $31.75 | 1,458,700 | — | — |
| 2010-12-14 | $31.99 | $31.99 | 3,875,100 | — | — |
| 2010-12-13 | $31.86 | $31.86 | 38,066,400 | — | — |
| 2010-12-10 | $31.10 | $31.10 | 3,383,400 | — | — |
| 2010-12-09 | $30.61 | $30.61 | 4,306,200 | — | — |
| 2010-12-08 | $30.86 | $30.86 | 3,558,100 | — | — |
| 2010-12-07 | $31.60 | $31.60 | 6,296,400 | — | — |
| 2010-12-06 | $31.08 | $31.08 | 4,628,200 | — | — |
| 2010-12-03 | $30.52 | $30.52 | 5,584,300 | — | — |
| 2010-12-02 | $30.49 | $30.49 | 7,641,100 | — | — |
| 2010-12-01 | $29.88 | $29.88 | 7,132,500 | — | — |
| 2010-11-30 | $29.21 | $29.21 | 2,831,300 | — | — |
| 2010-11-29 | $29.75 | $29.75 | 3,414,900 | — | — |
| 2010-11-26 | $29.38 | $29.38 | 740,600 | — | — |
| 2010-11-24 | $29.50 | $29.50 | 3,341,100 | — | — |
| 2010-11-23 | $28.95 | $28.95 | 4,384,400 | — | — |
| 2010-11-22 | $29.68 | $29.68 | 6,153,800 | — | — |
| 2010-11-19 | $28.75 | $28.75 | 17,483,400 | — | — |
| 2010-11-18 | $27.69 | $27.69 | 3,376,600 | — | — |
| 2010-11-17 | $27.23 | $27.23 | 3,193,800 | — | — |
| 2010-11-16 | $26.70 | $26.70 | 2,919,300 | — | — |
| 2010-11-15 | $27.66 | $27.66 | 4,142,500 | — | — |
| 2010-11-12 | $27.40 | $27.40 | 4,365,200 | — | — |
| 2010-11-11 | $28.29 | $28.29 | 2,478,300 | — | — |
| 2010-11-10 | $28.34 | $28.34 | 2,717,000 | — | — |
| 2010-11-09 | $28.44 | $28.44 | 2,267,300 | — | — |
| 2010-11-08 | $28.85 | $28.85 | 4,110,700 | — | — |
| 2010-11-05 | $28.35 | $28.35 | 7,669,000 | — | — |
| 2010-11-04 | $27.41 | $27.41 | 5,118,300 | — | — |
| 2010-11-03 | $26.95 | $26.95 | 3,338,400 | — | — |
| 2010-11-02 | $26.63 | $26.63 | 3,387,900 | — | — |
| 2010-11-01 | $26.00 | $26.00 | 4,165,000 | — | — |
| 2010-10-29 | $26.86 | $26.86 | 7,190,600 | — | — |
| 2010-10-28 | $27.51 | $27.51 | 3,821,600 | — | — |
| 2010-10-27 | $27.21 | $27.21 | 3,619,200 | — | — |
| 2010-10-26 | $27.72 | $27.72 | 5,532,600 | — | — |
| 2010-10-25 | $27.96 | $27.96 | 3,935,100 | — | — |
| 2010-10-22 | $27.55 | $27.55 | 2,442,100 | — | — |
| 2010-10-21 | $27.56 | $27.56 | 6,521,800 | — | — |
| 2010-10-20 | $27.13 | $27.13 | 6,081,700 | — | — |
| 2010-10-19 | $26.52 | $26.52 | 7,782,900 | — | — |
| 2010-10-18 | $26.75 | $26.75 | 4,034,900 | — | — |
| 2010-10-15 | $26.50 | $26.50 | 3,207,600 | — | — |
| 2010-10-14 | $27.02 | $27.02 | 9,197,400 | — | — |
| 2010-10-13 | $26.97 | $26.97 | 12,316,200 | — | — |
| 2010-10-12 | $26.30 | $26.30 | 7,003,500 | — | — |
| 2010-10-11 | $26.16 | $26.16 | 8,024,800 | — | — |
| 2010-10-08 | $25.25 | $25.25 | 6,419,900 | — | — |
| 2010-10-07 | $24.45 | $24.45 | 2,172,800 | — | — |
| 2010-10-06 | $24.22 | $24.22 | 1,901,200 | — | — |
| 2010-10-05 | $24.79 | $24.79 | 7,091,600 | — | — |
| 2010-10-04 | $24.09 | $24.09 | 3,833,700 | — | — |
| 2010-10-01 | $23.87 | $23.87 | 6,646,000 | — | — |
| 2010-09-30 | $23.90 | $23.90 | 4,344,600 | — | — |
| 2010-09-29 | $23.62 | $23.62 | 3,805,000 | — | — |
| 2010-09-28 | $23.45 | $23.45 | 2,932,200 | — | — |
| 2010-09-27 | $23.10 | $23.10 | 4,341,200 | — | — |
| 2010-09-24 | $22.46 | $22.46 | 2,632,000 | — | — |
| 2010-09-23 | $21.85 | $21.85 | 1,356,500 | — | — |
| 2010-09-22 | $21.94 | $21.94 | 1,636,900 | — | — |
| 2010-09-21 | $22.21 | $22.21 | 3,081,900 | — | — |
| 2010-09-20 | $22.20 | $22.20 | 1,651,400 | — | — |
| 2010-09-17 | $22.25 | $22.25 | 2,845,700 | — | — |
| 2010-09-16 | $21.85 | $21.85 | 4,179,800 | — | — |
| 2010-09-15 | $21.56 | $21.56 | 1,302,100 | — | — |
| 2010-09-14 | $21.51 | $21.51 | 2,403,900 | — | — |
| 2010-09-13 | $21.38 | $21.38 | 3,431,400 | — | — |
| 2010-09-10 | $20.79 | $20.79 | 806,500 | — | — |
| 2010-09-09 | $20.70 | $20.70 | 2,958,400 | — | — |
| 2010-09-08 | $20.99 | $20.99 | 2,135,400 | — | — |
| 2010-09-07 | $20.96 | $20.96 | 1,540,000 | — | — |
| 2010-09-03 | $21.13 | $21.13 | 1,072,600 | — | — |
| 2010-09-02 | $20.95 | $20.95 | 1,548,700 | — | — |
| 2010-09-01 | $21.02 | $21.02 | 5,464,700 | — | — |
| 2010-08-31 | $20.50 | $20.50 | 2,316,300 | — | — |
| 2010-08-30 | $20.22 | $20.22 | 1,728,000 | — | — |
| 2010-08-27 | $20.44 | $20.44 | 1,984,200 | — | — |
| 2010-08-26 | $20.00 | $20.00 | 2,807,100 | — | — |
| 2010-08-25 | $19.93 | $19.93 | 3,994,300 | — | — |
| 2010-08-24 | $19.99 | $19.99 | 5,178,500 | — | — |
| 2010-08-23 | $20.06 | $20.06 | 2,222,900 | — | — |
| 2010-08-20 | $19.89 | $19.89 | 3,292,700 | — | — |
| 2010-08-19 | $19.80 | $19.80 | 5,313,000 | — | — |
| 2010-08-18 | $19.80 | $19.80 | 3,564,800 | — | — |
| 2010-08-17 | $19.07 | $19.07 | 4,572,800 | — | — |
| 2010-08-16 | $18.70 | $18.70 | 10,729,700 | — | — |
| 2010-08-13 | $18.02 | $18.02 | 2,973,700 | — | — |
| 2010-08-12 | $17.50 | $17.50 | 3,260,500 | — | — |
| 2010-08-11 | $17.61 | $17.61 | 2,021,000 | — | — |
| 2010-08-10 | $17.99 | $17.99 | 1,056,300 | — | — |
| 2010-08-09 | $18.05 | $18.05 | 1,252,900 | — | — |
| 2010-08-06 | $18.00 | $18.00 | 500,600 | — | — |
| 2010-08-05 | $18.24 | $18.24 | 252,300 | — | — |
| 2010-08-04 | $18.30 | $18.30 | 4,194,300 | — | — |
| 2010-08-03 | $17.90 | $17.90 | 1,558,700 | — | — |
| 2010-08-02 | $18.06 | $18.06 | 1,543,000 | — | — |
| 2010-07-30 | $18.00 | $18.00 | 2,023,100 | — | — |
| 2010-07-29 | $17.94 | $17.94 | 1,598,500 | — | — |
| 2010-07-28 | $17.93 | $17.93 | 2,440,000 | — | — |
| 2010-07-27 | $18.23 | $18.23 | 5,778,800 | — | — |
| 2010-07-26 | $17.65 | $17.65 | 3,400,400 | — | — |
| 2010-07-23 | $16.78 | $16.78 | 1,415,100 | — | — |
| 2010-07-22 | $16.55 | $16.55 | 1,126,300 | — | — |
| 2010-07-21 | $16.24 | $16.24 | 1,801,200 | — | — |
| 2010-07-20 | $16.19 | $16.19 | 1,244,700 | — | — |
| 2010-07-19 | $16.45 | $16.45 | 497,300 | — | — |
| 2010-07-16 | $16.20 | $16.20 | 624,700 | — | — |
| 2010-07-15 | $16.37 | $16.37 | 905,900 | — | — |
| 2010-07-14 | $16.40 | $16.40 | 1,537,200 | — | — |
| 2010-07-13 | $16.40 | $16.40 | 1,647,300 | — | — |
| 2010-07-12 | $15.82 | $15.82 | 786,100 | — | — |
| 2010-07-09 | $15.80 | $15.80 | 1,478,700 | — | — |
| 2010-07-08 | $15.05 | $15.05 | 2,422,200 | — | — |
| 2010-07-07 | $15.00 | $15.00 | 2,137,200 | — | — |
| 2010-07-06 | $15.06 | $15.06 | 833,700 | — | — |
| 2010-07-02 | $15.48 | $15.48 | 231,700 | — | — |
| 2010-07-01 | $15.55 | $15.55 | 4,006,100 | — | — |
| 2010-06-30 | $16.15 | $16.15 | 1,534,100 | — | — |
| 2010-06-29 | $16.25 | $16.25 | 2,561,000 | — | — |
| 2010-06-28 | $16.87 | $16.87 | 355,800 | — | — |
| 2010-06-25 | $16.82 | $16.82 | 612,000 | — | — |
| 2010-06-24 | $16.80 | $16.80 | 2,151,600 | — | — |
| 2010-06-23 | $16.65 | $16.65 | 1,125,700 | — | — |
| 2010-06-22 | $16.84 | $16.84 | 1,502,900 | — | — |
| 2010-06-21 | $17.10 | $17.10 | 514,100 | — | — |
| 2010-06-18 | $17.21 | $17.21 | 1,373,700 | — | — |
| 2010-06-17 | $17.30 | $17.30 | 1,090,600 | — | — |
| 2010-06-16 | $17.64 | $17.64 | 1,041,500 | — | — |
| 2010-06-15 | $17.97 | $17.97 | 1,974,300 | — | — |
| 2010-06-14 | $17.49 | $17.49 | 1,008,500 | — | — |
| 2010-06-11 | $17.14 | $17.14 | 452,500 | — | — |
| 2010-06-10 | $16.97 | $16.97 | 1,401,000 | — | — |
| 2010-06-09 | $16.79 | $16.79 | 1,410,200 | — | — |
| 2010-06-08 | $16.75 | $16.75 | 2,037,700 | — | — |
| 2010-06-07 | $16.89 | $16.89 | 2,826,800 | — | — |
| 2010-06-04 | $17.05 | $17.05 | 3,147,200 | — | — |
| 2010-06-03 | $17.33 | $17.33 | 2,173,600 | — | — |
| 2010-06-02 | $17.33 | $17.33 | 829,900 | — | — |
| 2010-06-01 | $17.50 | $17.50 | 900,800 | — | — |
| 2010-05-28 | $17.77 | $17.77 | 222,200 | — | — |
| 2010-05-27 | $17.90 | $17.90 | 3,156,100 | — | — |
| 2010-05-26 | $17.15 | $17.15 | 2,079,300 | — | — |
| 2010-05-25 | $16.57 | $16.57 | 4,649,600 | — | — |
| 2010-05-24 | $16.90 | $16.90 | 1,761,300 | — | — |
| 2010-05-21 | $16.55 | $16.55 | 4,560,800 | — | — |
| 2010-05-20 | $16.90 | $16.90 | 10,248,400 | — | — |
| 2010-05-19 | $17.70 | $17.70 | 6,227,700 | — | — |
| 2010-05-18 | $18.79 | $18.79 | 6,219,800 | — | — |
| 2010-05-17 | $18.85 | $18.85 | 10,117,000 | — | — |
| 2010-05-14 | $18.75 | $18.75 | 3,133,400 | — | — |
| 2010-05-13 | $19.65 | $19.65 | 2,475,900 | — | — |
| 2010-05-12 | $19.80 | $19.80 | 5,714,300 | — | — |
| 2010-05-11 | $18.90 | $18.90 | 2,626,900 | — | — |
| 2010-05-10 | $19.01 | $19.01 | 3,861,100 | — | — |
| 2010-05-07 | $18.60 | $18.60 | 3,881,500 | — | — |
| 2010-05-06 | $19.45 | $19.45 | 8,029,400 | — | — |
| 2010-05-05 | $20.59 | $20.59 | 6,999,200 | — | — |
| 2010-05-04 | $21.50 | $21.50 | 2,276,500 | — | — |
| 2010-05-03 | $22.80 | $22.80 | 3,302,700 | — | — |
| 2010-04-30 | $22.30 | $22.30 | 1,644,400 | — | — |
| 2010-04-29 | $23.00 | $23.00 | 8,773,600 | — | — |
| 2010-04-28 | $22.00 | $22.00 | 5,244,400 | — | — |