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
- 1976-06-17 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 | $25.43 | $38.88 | 1,992,500 | — | — |
| 2010-12-30 | $25.58 | $39.11 | 1,789,900 | — | — |
| 2010-12-29 | $25.71 | $39.31 | 1,313,900 | — | — |
| 2010-12-28 | $25.70 | $39.29 | 1,615,800 | — | — |
| 2010-12-27 | $25.89 | $39.59 | 1,165,400 | — | — |
| 2010-12-23 | $25.88 | $39.57 | 1,542,100 | — | — |
| 2010-12-22 | $26.23 | $40.10 | 5,775,400 | — | — |
| 2010-12-21 | $25.87 | $39.55 | 3,129,500 | — | — |
| 2010-12-20 | $25.66 | $39.23 | 16,342,100 | — | — |
| 2010-12-17 | $25.66 | $39.23 | 4,782,700 | — | — |
| 2010-12-16 | $25.36 | $38.77 | 3,106,100 | — | — |
| 2010-12-15 | $25.28 | $38.65 | 3,632,000 | — | — |
| 2010-12-14 | $25.46 | $38.93 | 2,910,700 | — | — |
| 2010-12-13 | $25.40 | $38.84 | 3,478,000 | — | — |
| 2010-12-10 | $25.48 | $38.96 | 2,656,100 | — | — |
| 2010-12-09 | $25.47 | $38.94 | 3,044,200 | — | — |
| 2010-12-08 | $25.56 | $39.08 | 2,877,800 | — | — |
| 2010-12-07 | $25.65 | $39.22 | 3,516,900 | — | — |
| 2010-12-06 | $25.74 | $39.36 | 3,052,400 | — | — |
| 2010-12-03 | $26.02 | $39.78 | 3,693,100 | — | — |
| 2010-12-02 | $25.57 | $39.10 | 4,847,300 | — | — |
| 2010-12-01 | $25.62 | $39.17 | 5,631,000 | — | — |
| 2010-11-30 | $25.84 | $38.24 | 13,121,900 | — | — |
| 2010-11-29 | $25.68 | $38.00 | 4,758,500 | — | — |
| 2010-11-26 | $25.73 | $38.08 | 5,939,500 | — | — |
| 2010-11-24 | $25.45 | $37.66 | 6,688,000 | — | — |
| 2010-11-23 | $25.26 | $37.38 | 4,293,700 | — | — |
| 2010-11-22 | $25.18 | $37.26 | 12,298,700 | — | — |
| 2010-11-19 | $25.10 | $37.14 | 19,360,200 | — | — |
| 2010-11-18 | $25.11 | $37.16 | 6,639,300 | — | — |
| 2010-11-17 | $24.92 | $36.88 | 6,777,000 | — | — |
| 2010-11-16 | $24.33 | $36.01 | 10,617,900 | — | — |
| 2010-11-15 | $23.55 | $34.85 | 2,101,800 | — | — |
| 2010-11-12 | $23.69 | $35.06 | 3,741,300 | — | — |
| 2010-11-11 | $23.94 | $35.43 | 3,249,500 | — | — |
| 2010-11-10 | $23.81 | $35.24 | 2,159,400 | — | — |
| 2010-11-09 | $23.64 | $34.98 | 2,131,800 | — | — |
| 2010-11-08 | $23.91 | $35.38 | 2,571,200 | — | — |
| 2010-11-05 | $23.94 | $35.43 | 3,764,200 | — | — |
| 2010-11-04 | $24.13 | $35.71 | 6,563,300 | — | — |
| 2010-11-03 | $23.74 | $35.13 | 4,309,000 | — | — |
| 2010-11-02 | $24.06 | $35.61 | 4,127,900 | — | — |
| 2010-11-01 | $23.40 | $34.63 | 3,072,800 | — | — |
| 2010-10-29 | $23.33 | $34.53 | 3,013,400 | — | — |
| 2010-10-28 | $23.20 | $34.33 | 2,978,500 | — | — |
| 2010-10-27 | $23.42 | $34.66 | 2,711,100 | — | — |
| 2010-10-26 | $23.37 | $34.58 | 4,053,200 | — | — |
| 2010-10-25 | $23.62 | $34.95 | 4,629,600 | — | — |
| 2010-10-22 | $23.25 | $34.41 | 8,058,100 | — | — |
| 2010-10-21 | $22.73 | $33.64 | 14,280,600 | — | — |
| 2010-10-20 | $22.33 | $33.05 | 7,331,100 | — | — |
| 2010-10-19 | $22.68 | $33.56 | 6,739,600 | — | — |
| 2010-10-18 | $22.55 | $33.37 | 7,228,400 | — | — |
| 2010-10-15 | $22.45 | $33.22 | 18,083,400 | — | — |
| 2010-10-14 | $24.00 | $35.52 | 4,236,700 | — | — |
| 2010-10-13 | $24.29 | $35.95 | 4,496,800 | — | — |
| 2010-10-12 | $23.93 | $35.41 | 6,761,300 | — | — |
| 2010-10-11 | $23.99 | $35.50 | 2,521,300 | — | — |
| 2010-10-08 | $23.95 | $35.44 | 3,711,700 | — | — |
| 2010-10-07 | $23.66 | $35.01 | 2,853,700 | — | — |
| 2010-10-06 | $23.49 | $34.76 | 4,790,800 | — | — |
| 2010-10-05 | $24.07 | $35.62 | 9,208,400 | — | — |
| 2010-10-04 | $23.25 | $34.41 | 4,528,000 | — | — |
| 2010-10-01 | $23.61 | $34.94 | 3,578,800 | — | — |
| 2010-09-30 | $23.46 | $34.72 | 4,834,400 | — | — |
| 2010-09-29 | $23.55 | $34.85 | 3,366,200 | — | — |
| 2010-09-28 | $23.66 | $35.01 | 4,605,200 | — | — |
| 2010-09-27 | $23.30 | $34.48 | 7,089,400 | — | — |
| 2010-09-24 | $23.76 | $35.16 | 4,302,100 | — | — |
| 2010-09-23 | $23.22 | $34.36 | 4,587,600 | — | — |
| 2010-09-22 | $23.02 | $34.07 | 5,157,800 | — | — |
| 2010-09-21 | $22.95 | $33.96 | 4,659,900 | — | — |
| 2010-09-20 | $23.10 | $34.18 | 3,878,500 | — | — |
| 2010-09-17 | $22.59 | $33.43 | 6,476,400 | — | — |
| 2010-09-16 | $22.38 | $33.12 | 3,972,500 | — | — |
| 2010-09-15 | $22.14 | $32.76 | 3,811,900 | — | — |
| 2010-09-14 | $21.85 | $32.33 | 5,012,800 | — | — |
| 2010-09-13 | $22.05 | $32.63 | 3,347,100 | — | — |
| 2010-09-10 | $22.04 | $32.62 | 2,192,000 | — | — |
| 2010-09-09 | $22.02 | $32.59 | 3,949,000 | — | — |
| 2010-09-08 | $21.69 | $32.10 | 2,678,100 | — | — |
| 2010-09-07 | $21.62 | $31.99 | 2,655,100 | — | — |
| 2010-09-03 | $21.94 | $32.47 | 3,543,200 | — | — |
| 2010-09-02 | $21.66 | $32.05 | 4,622,400 | — | — |
| 2010-09-01 | $21.21 | $31.39 | 8,433,800 | — | — |
| 2010-08-31 | $20.99 | $31.06 | 7,629,500 | — | — |
| 2010-08-30 | $20.87 | $30.88 | 4,425,900 | — | — |
| 2010-08-27 | $21.27 | $31.48 | 7,786,200 | — | — |
| 2010-08-26 | $21.18 | $31.34 | 4,358,200 | — | — |
| 2010-08-25 | $21.56 | $31.91 | 4,773,500 | — | — |
| 2010-08-24 | $21.22 | $31.40 | 4,468,500 | — | — |
| 2010-08-23 | $21.55 | $31.89 | 3,367,200 | — | — |
| 2010-08-20 | $21.73 | $32.16 | 2,727,400 | — | — |
| 2010-08-19 | $21.76 | $32.20 | 3,348,800 | — | — |
| 2010-08-18 | $22.30 | $33.00 | 2,737,900 | — | — |
| 2010-08-17 | $22.19 | $32.84 | 2,488,000 | — | — |
| 2010-08-16 | $21.71 | $32.13 | 2,884,600 | — | — |
| 2010-08-13 | $21.74 | $32.17 | 3,281,400 | — | — |
| 2010-08-12 | $21.77 | $32.22 | 3,848,600 | — | — |
| 2010-08-11 | $21.80 | $32.26 | 7,365,600 | — | — |
| 2010-08-10 | $22.34 | $33.06 | 4,965,500 | — | — |
| 2010-08-09 | $22.34 | $33.06 | 2,565,400 | — | — |
| 2010-08-06 | $22.05 | $32.63 | 5,212,500 | — | — |
| 2010-08-05 | $22.03 | $32.60 | 3,645,200 | — | — |
| 2010-08-04 | $21.76 | $32.20 | 3,229,000 | — | — |
| 2010-08-03 | $21.17 | $31.33 | 3,900,300 | — | — |
| 2010-08-02 | $21.50 | $31.82 | 4,106,300 | — | — |
| 2010-07-30 | $21.16 | $31.31 | 6,079,500 | — | — |
| 2010-07-29 | $21.31 | $31.54 | 4,426,900 | — | — |
| 2010-07-28 | $21.42 | $31.70 | 3,699,000 | — | — |
| 2010-07-27 | $21.54 | $31.88 | 3,045,700 | — | — |
| 2010-07-26 | $21.79 | $32.25 | 4,210,700 | — | — |
| 2010-07-23 | $21.24 | $31.43 | 4,876,600 | — | — |
| 2010-07-22 | $21.05 | $31.15 | 5,269,000 | — | — |
| 2010-07-21 | $20.66 | $30.57 | 5,229,200 | — | — |
| 2010-07-20 | $21.15 | $31.30 | 6,841,900 | — | — |
| 2010-07-19 | $21.27 | $31.48 | 8,019,000 | — | — |
| 2010-07-16 | $20.81 | $30.80 | 18,020,100 | — | — |
| 2010-07-15 | $23.00 | $34.04 | 5,759,000 | — | — |
| 2010-07-14 | $22.67 | $33.55 | 6,877,500 | — | — |
| 2010-07-13 | $23.02 | $34.07 | 4,888,000 | — | — |
| 2010-07-12 | $22.76 | $33.68 | 5,398,000 | — | — |
| 2010-07-09 | $22.57 | $33.40 | 6,198,200 | — | — |
| 2010-07-08 | $21.84 | $32.32 | 7,320,700 | — | — |
| 2010-07-07 | $21.74 | $32.17 | 4,906,900 | — | — |
| 2010-07-06 | $21.06 | $31.17 | 4,509,900 | — | — |
| 2010-07-02 | $20.95 | $31.00 | 4,360,800 | — | — |
| 2010-07-01 | $21.25 | $31.45 | 4,812,200 | — | — |
| 2010-06-30 | $21.16 | $31.31 | 5,351,600 | — | — |
| 2010-06-29 | $21.42 | $31.70 | 7,209,700 | — | — |
| 2010-06-28 | $21.95 | $32.48 | 3,902,500 | — | — |
| 2010-06-25 | $21.99 | $32.54 | 8,331,700 | — | — |
| 2010-06-24 | $22.41 | $33.16 | 8,898,700 | — | — |
| 2010-06-23 | $22.34 | $33.06 | 6,748,100 | — | — |
| 2010-06-22 | $22.03 | $32.60 | 6,827,600 | — | — |
| 2010-06-21 | $22.33 | $33.05 | 4,369,300 | — | — |
| 2010-06-18 | $22.50 | $33.30 | 5,190,100 | — | — |
| 2010-06-17 | $22.65 | $33.52 | 4,492,500 | — | — |
| 2010-06-16 | $22.59 | $33.43 | 6,696,700 | — | — |
| 2010-06-15 | $22.26 | $32.94 | 6,337,100 | — | — |
| 2010-06-14 | $21.69 | $32.10 | 5,172,100 | — | — |
| 2010-06-11 | $21.55 | $31.89 | 4,114,500 | — | — |
| 2010-06-10 | $21.54 | $31.88 | 5,299,300 | — | — |
| 2010-06-09 | $20.70 | $30.63 | 4,697,600 | — | — |
| 2010-06-08 | $20.70 | $30.63 | 5,984,600 | — | — |
| 2010-06-07 | $20.40 | $30.19 | 4,822,200 | — | — |
| 2010-06-04 | $20.85 | $30.86 | 6,262,300 | — | — |
| 2010-06-03 | $21.72 | $32.14 | 5,480,300 | — | — |
| 2010-06-02 | $21.67 | $32.07 | 4,623,400 | — | — |
| 2010-06-01 | $21.26 | $31.46 | 5,434,500 | — | — |
| 2010-05-28 | $21.66 | $32.05 | 4,812,900 | — | — |
| 2010-05-27 | $21.70 | $32.11 | 4,568,000 | — | — |
| 2010-05-26 | $21.28 | $31.49 | 5,614,300 | — | — |
| 2010-05-25 | $21.37 | $31.62 | 7,345,600 | — | — |
| 2010-05-24 | $21.46 | $31.76 | 6,999,300 | — | — |
| 2010-05-21 | $21.45 | $31.74 | 7,605,000 | — | — |
| 2010-05-20 | $21.36 | $31.61 | 6,243,700 | — | — |
| 2010-05-19 | $22.11 | $32.72 | 6,509,200 | — | — |
| 2010-05-18 | $22.33 | $33.05 | 8,955,900 | — | — |
| 2010-05-17 | $22.47 | $33.25 | 6,231,100 | — | — |
| 2010-05-14 | $21.97 | $32.51 | 6,836,600 | — | — |
| 2010-05-13 | $22.13 | $32.75 | 5,614,600 | — | — |
| 2010-05-12 | $23.15 | $34.26 | 4,342,100 | — | — |
| 2010-05-11 | $22.82 | $33.77 | 6,706,300 | — | — |
| 2010-05-10 | $22.49 | $33.28 | 5,715,600 | — | — |
| 2010-05-07 | $21.45 | $31.74 | 8,910,000 | — | — |
| 2010-05-06 | $22.10 | $32.70 | 6,513,800 | — | — |
| 2010-05-05 | $22.88 | $33.86 | 4,829,400 | — | — |
| 2010-05-04 | $22.99 | $34.02 | 5,609,000 | — | — |
| 2010-05-03 | $23.96 | $35.46 | 4,380,800 | — | — |
| 2010-04-30 | $23.02 | $34.07 | 4,453,800 | — | — |
| 2010-04-29 | $23.65 | $35.00 | 4,301,700 | — | — |
| 2010-04-28 | $23.24 | $34.39 | 4,538,500 | — | — |
| 2010-04-27 | $23.28 | $34.45 | 5,553,100 | — | — |
| 2010-04-26 | $23.86 | $35.31 | 5,217,600 | — | — |
| 2010-04-23 | $23.54 | $34.84 | 3,381,700 | — | — |
| 2010-04-22 | $23.43 | $34.67 | 4,366,000 | — | — |
| 2010-04-21 | $23.60 | $34.92 | 5,503,600 | — | — |
| 2010-04-20 | $23.63 | $34.97 | 5,044,100 | — | — |
| 2010-04-19 | $23.52 | $34.81 | 7,384,200 | — | — |
| 2010-04-16 | $23.84 | $35.28 | 11,403,600 | — | — |
| 2010-04-15 | $23.75 | $35.15 | 6,149,500 | — | — |
| 2010-04-14 | $23.32 | $34.51 | 7,223,600 | — | — |
| 2010-04-13 | $23.46 | $34.72 | 4,864,900 | — | — |
| 2010-04-12 | $23.28 | $34.45 | 4,188,500 | — | — |
| 2010-04-09 | $23.18 | $34.30 | 4,586,300 | — | — |
| 2010-04-08 | $23.49 | $34.76 | 3,594,700 | — | — |
| 2010-04-07 | $23.14 | $34.24 | 2,753,000 | — | — |
| 2010-04-06 | $23.31 | $34.50 | 2,575,800 | — | — |
| 2010-04-05 | $23.52 | $34.81 | 3,926,900 | — | — |
| 2010-04-01 | $22.61 | $33.46 | 5,293,400 | — | — |
| 2010-03-31 | $22.74 | $33.65 | 1,810,900 | — | — |
| 2010-03-30 | $23.12 | $34.21 | 2,507,200 | — | — |
| 2010-03-29 | $23.09 | $34.17 | 2,757,600 | — | — |
| 2010-03-26 | $22.83 | $33.79 | 4,740,400 | — | — |
| 2010-03-25 | $22.79 | $33.73 | 4,242,900 | — | — |
| 2010-03-24 | $22.94 | $33.95 | 5,216,300 | — | — |
| 2010-03-23 | $23.22 | $34.36 | 4,296,400 | — | — |
| 2010-03-22 | $23.27 | $34.44 | 4,007,500 | — | — |
| 2010-03-19 | $23.19 | $34.32 | 5,535,400 | — | — |
| 2010-03-18 | $23.14 | $34.24 | 3,246,900 | — | — |
| 2010-03-17 | $23.21 | $34.35 | 2,047,600 | — | — |
| 2010-03-16 | $23.14 | $34.24 | 5,308,800 | — | — |
| 2010-03-15 | $22.94 | $33.95 | 4,146,600 | — | — |
| 2010-03-12 | $22.76 | $33.68 | 4,912,300 | — | — |
| 2010-03-11 | $22.82 | $33.77 | 5,317,000 | — | — |
| 2010-03-10 | $22.89 | $33.87 | 6,202,400 | — | — |
| 2010-03-09 | $22.60 | $33.44 | 4,807,300 | — | — |
| 2010-03-08 | $22.59 | $33.43 | 4,092,500 | — | — |
| 2010-03-05 | $22.50 | $33.30 | 6,612,400 | — | — |
| 2010-03-04 | $22.06 | $32.65 | 3,637,900 | — | — |
| 2010-03-03 | $21.94 | $32.47 | 4,346,000 | — | — |
| 2010-03-02 | $22.29 | $32.99 | 4,527,000 | — | — |
| 2010-03-01 | $22.07 | $32.66 | 4,161,100 | — | — |
| 2010-02-26 | $21.99 | $32.54 | 3,581,000 | — | — |
| 2010-02-25 | $22.08 | $32.68 | 5,502,300 | — | — |
| 2010-02-24 | $22.00 | $32.56 | 4,450,600 | — | — |
| 2010-02-23 | $21.80 | $32.26 | 7,844,000 | — | — |
| 2010-02-22 | $21.58 | $31.94 | 3,436,600 | — | — |
| 2010-02-19 | $21.78 | $32.23 | 6,021,600 | — | — |
| 2010-02-18 | $21.90 | $32.41 | 5,113,500 | — | — |
| 2010-02-17 | $21.56 | $31.91 | 8,737,600 | — | — |
| 2010-02-16 | $21.25 | $31.45 | 5,185,000 | — | — |
| 2010-02-12 | $20.99 | $31.06 | 6,897,900 | — | — |
| 2010-02-11 | $20.61 | $30.50 | 4,979,000 | — | — |
| 2010-02-10 | $20.27 | $30.00 | 4,648,900 | — | — |
| 2010-02-09 | $20.51 | $30.35 | 5,198,600 | — | — |
| 2010-02-08 | $20.06 | $29.69 | 5,308,200 | — | — |
| 2010-02-05 | $20.10 | $29.75 | 6,642,800 | — | — |
| 2010-02-04 | $20.03 | $29.64 | 5,082,300 | — | — |
| 2010-02-03 | $20.92 | $30.96 | 4,060,200 | — | — |
| 2010-02-02 | $20.81 | $30.80 | 5,342,000 | — | — |
| 2010-02-01 | $20.27 | $30.00 | 6,403,200 | — | — |
| 2010-01-29 | $19.72 | $29.18 | 13,902,000 | — | — |
| 2010-01-28 | $20.04 | $29.66 | 8,085,800 | — | — |
| 2010-01-27 | $19.96 | $29.54 | 3,754,300 | — | — |
| 2010-01-26 | $19.85 | $29.38 | 2,451,900 | — | — |
| 2010-01-25 | $19.96 | $29.54 | 3,078,800 | — | — |
| 2010-01-22 | $19.95 | $29.52 | 4,988,600 | — | — |
| 2010-01-21 | $20.58 | $30.46 | 7,519,000 | — | — |
| 2010-01-20 | $20.58 | $30.46 | 3,656,100 | — | — |
| 2010-01-19 | $20.78 | $30.75 | 4,809,100 | — | — |
| 2010-01-15 | $20.28 | $30.01 | 5,765,900 | — | — |
| 2010-01-14 | $20.48 | $30.31 | 10,507,800 | — | — |
| 2010-01-13 | $19.99 | $29.58 | 8,627,500 | — | — |
| 2010-01-12 | $19.35 | $28.64 | 5,961,600 | — | — |
| 2010-01-11 | $19.90 | $29.45 | 5,180,500 | — | — |
| 2010-01-08 | $19.77 | $29.26 | 3,362,600 | — | — |
| 2010-01-07 | $20.00 | $29.60 | 9,714,500 | — | — |
| 2010-01-06 | $19.50 | $28.86 | 6,354,900 | — | — |
| 2010-01-05 | $19.58 | $28.98 | 5,206,100 | — | — |
| 2010-01-04 | $19.99 | $29.58 | 2,975,900 | — | — |