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
- 1986-03-13 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 | $27.91 | $34.86 | 24,752,000 | — | — |
| 2010-12-30 | $27.85 | $34.78 | 20,786,100 | — | — |
| 2010-12-29 | $27.97 | $34.93 | 19,502,500 | — | — |
| 2010-12-28 | $28.01 | $34.98 | 23,042,200 | — | — |
| 2010-12-27 | $28.07 | $35.06 | 21,652,800 | — | — |
| 2010-12-23 | $28.30 | $35.34 | 24,902,500 | — | — |
| 2010-12-22 | $28.19 | $35.21 | 42,252,300 | — | — |
| 2010-12-21 | $28.07 | $35.06 | 38,153,000 | — | — |
| 2010-12-20 | $27.81 | $34.73 | 52,811,000 | — | — |
| 2010-12-17 | $27.90 | $34.84 | 87,456,500 | — | — |
| 2010-12-16 | $27.99 | $34.96 | 57,680,200 | — | — |
| 2010-12-15 | $27.85 | $34.78 | 69,634,200 | — | — |
| 2010-12-14 | $27.62 | $34.49 | 64,070,500 | — | — |
| 2010-12-13 | $27.25 | $34.03 | 47,943,900 | — | — |
| 2010-12-10 | $27.34 | $34.15 | 37,625,800 | — | — |
| 2010-12-09 | $27.08 | $33.82 | 47,148,300 | — | — |
| 2010-12-08 | $27.23 | $34.01 | 41,666,800 | — | — |
| 2010-12-07 | $26.87 | $33.56 | 57,860,500 | — | — |
| 2010-12-06 | $26.84 | $33.52 | 36,264,200 | — | — |
| 2010-12-03 | $27.02 | $33.75 | 52,622,000 | — | — |
| 2010-12-02 | $26.89 | $33.58 | 91,759,200 | — | — |
| 2010-12-01 | $26.04 | $32.52 | 74,123,500 | — | — |
| 2010-11-30 | $25.26 | $31.55 | 75,282,100 | — | — |
| 2010-11-29 | $25.31 | $31.61 | 56,603,600 | — | — |
| 2010-11-26 | $25.25 | $31.53 | 21,356,500 | — | — |
| 2010-11-24 | $25.37 | $31.68 | 56,825,900 | — | — |
| 2010-11-23 | $25.12 | $31.37 | 69,742,500 | — | — |
| 2010-11-22 | $25.73 | $32.13 | 53,350,500 | — | — |
| 2010-11-19 | $25.69 | $32.08 | 52,423,200 | — | — |
| 2010-11-18 | $25.84 | $32.27 | 59,514,000 | — | — |
| 2010-11-17 | $25.57 | $31.93 | 58,299,700 | — | — |
| 2010-11-16 | $25.81 | $32.23 | 65,339,200 | — | — |
| 2010-11-15 | $26.20 | $32.52 | 51,794,600 | — | — |
| 2010-11-12 | $26.27 | $32.61 | 64,962,200 | — | — |
| 2010-11-11 | $26.68 | $33.12 | 62,073,100 | — | — |
| 2010-11-10 | $26.94 | $33.44 | 52,277,300 | — | — |
| 2010-11-09 | $26.95 | $33.45 | 58,538,600 | — | — |
| 2010-11-08 | $26.81 | $33.28 | 71,670,800 | — | — |
| 2010-11-05 | $26.85 | $33.33 | 110,953,700 | — | — |
| 2010-11-04 | $27.14 | $33.69 | 93,599,300 | — | — |
| 2010-11-03 | $27.03 | $33.55 | 110,255,300 | — | — |
| 2010-11-02 | $27.39 | $34.00 | 54,402,100 | — | — |
| 2010-11-01 | $26.95 | $33.45 | 61,912,100 | — | — |
| 2010-10-29 | $26.67 | $33.11 | 114,193,200 | — | — |
| 2010-10-28 | $26.28 | $32.62 | 80,730,300 | — | — |
| 2010-10-27 | $26.05 | $32.34 | 64,805,500 | — | — |
| 2010-10-26 | $25.90 | $32.15 | 69,304,200 | — | — |
| 2010-10-25 | $25.19 | $31.27 | 50,912,400 | — | — |
| 2010-10-22 | $25.38 | $31.50 | 25,837,900 | — | — |
| 2010-10-21 | $25.42 | $31.55 | 50,032,400 | — | — |
| 2010-10-20 | $25.31 | $31.42 | 56,283,600 | — | — |
| 2010-10-19 | $25.10 | $31.16 | 66,150,900 | — | — |
| 2010-10-18 | $25.82 | $32.05 | 48,330,500 | — | — |
| 2010-10-15 | $25.54 | $31.70 | 68,954,800 | — | — |
| 2010-10-14 | $25.23 | $31.32 | 51,949,100 | — | — |
| 2010-10-13 | $25.34 | $31.45 | 75,336,500 | — | — |
| 2010-10-12 | $24.83 | $30.82 | 50,141,500 | — | — |
| 2010-10-11 | $24.59 | $30.52 | 27,587,800 | — | — |
| 2010-10-08 | $24.57 | $30.50 | 41,327,800 | — | — |
| 2010-10-07 | $24.53 | $30.45 | 50,096,100 | — | — |
| 2010-10-06 | $24.43 | $30.32 | 50,489,700 | — | — |
| 2010-10-05 | $24.35 | $30.23 | 78,152,900 | — | — |
| 2010-10-04 | $23.91 | $29.68 | 98,143,400 | — | — |
| 2010-10-01 | $24.38 | $30.26 | 62,672,300 | — | — |
| 2010-09-30 | $24.49 | $30.40 | 61,262,700 | — | — |
| 2010-09-29 | $24.50 | $30.41 | 44,318,900 | — | — |
| 2010-09-28 | $24.68 | $30.63 | 56,041,200 | — | — |
| 2010-09-27 | $24.73 | $30.70 | 43,603,300 | — | — |
| 2010-09-24 | $24.78 | $30.76 | 51,948,800 | — | — |
| 2010-09-23 | $24.43 | $30.32 | 46,201,800 | — | — |
| 2010-09-22 | $24.61 | $30.55 | 94,299,400 | — | — |
| 2010-09-21 | $25.15 | $31.22 | 52,675,700 | — | — |
| 2010-09-20 | $25.43 | $31.57 | 49,838,700 | — | — |
| 2010-09-17 | $25.22 | $31.31 | 70,341,600 | — | — |
| 2010-09-16 | $25.33 | $31.44 | 44,548,300 | — | — |
| 2010-09-15 | $25.12 | $31.18 | 56,201,900 | — | — |
| 2010-09-14 | $25.03 | $31.07 | 87,160,400 | — | — |
| 2010-09-13 | $25.11 | $31.17 | 114,680,400 | — | — |
| 2010-09-10 | $23.85 | $29.60 | 58,284,300 | — | — |
| 2010-09-09 | $24.01 | $29.80 | 46,028,900 | — | — |
| 2010-09-08 | $23.93 | $29.70 | 65,512,400 | — | — |
| 2010-09-07 | $23.96 | $29.74 | 51,928,700 | — | — |
| 2010-09-03 | $24.29 | $30.15 | 64,189,100 | — | — |
| 2010-09-02 | $23.94 | $29.72 | 48,837,100 | — | — |
| 2010-09-01 | $23.90 | $29.67 | 65,235,900 | — | — |
| 2010-08-31 | $23.47 | $29.13 | 66,074,600 | — | — |
| 2010-08-30 | $23.64 | $29.34 | 45,453,100 | — | — |
| 2010-08-27 | $23.93 | $29.70 | 60,939,400 | — | — |
| 2010-08-26 | $23.82 | $29.57 | 49,105,300 | — | — |
| 2010-08-25 | $24.10 | $29.91 | 47,404,800 | — | — |
| 2010-08-24 | $24.04 | $29.84 | 66,522,500 | — | — |
| 2010-08-23 | $24.28 | $30.14 | 51,643,000 | — | — |
| 2010-08-20 | $24.23 | $30.08 | 49,560,100 | — | — |
| 2010-08-19 | $24.44 | $30.34 | 54,064,600 | — | — |
| 2010-08-18 | $24.82 | $30.81 | 46,818,900 | — | — |
| 2010-08-17 | $24.71 | $30.67 | 52,912,600 | — | — |
| 2010-08-16 | $24.50 | $30.25 | 40,909,700 | — | — |
| 2010-08-13 | $24.40 | $30.13 | 45,263,500 | — | — |
| 2010-08-12 | $24.49 | $30.24 | 70,240,500 | — | — |
| 2010-08-11 | $24.86 | $30.69 | 76,746,900 | — | — |
| 2010-08-10 | $25.07 | $30.95 | 87,257,700 | — | — |
| 2010-08-09 | $25.61 | $31.62 | 57,096,500 | — | — |
| 2010-08-06 | $25.55 | $31.55 | 55,982,100 | — | — |
| 2010-08-05 | $25.37 | $31.32 | 64,922,100 | — | — |
| 2010-08-04 | $25.73 | $31.77 | 78,531,900 | — | — |
| 2010-08-03 | $26.16 | $32.30 | 56,877,700 | — | — |
| 2010-08-02 | $26.33 | $32.51 | 55,044,600 | — | — |
| 2010-07-30 | $25.81 | $31.87 | 83,534,800 | — | — |
| 2010-07-29 | $26.03 | $32.14 | 69,446,200 | — | — |
| 2010-07-28 | $25.95 | $32.04 | 69,704,800 | — | — |
| 2010-07-27 | $26.16 | $32.30 | 60,672,100 | — | — |
| 2010-07-26 | $26.10 | $32.23 | 67,249,900 | — | — |
| 2010-07-23 | $25.81 | $31.87 | 108,520,100 | — | — |
| 2010-07-22 | $25.84 | $31.90 | 73,016,400 | — | — |
| 2010-07-21 | $25.12 | $31.02 | 73,297,300 | — | — |
| 2010-07-20 | $25.48 | $31.46 | 45,530,700 | — | — |
| 2010-07-19 | $25.23 | $31.15 | 38,181,800 | — | — |
| 2010-07-16 | $24.89 | $30.73 | 65,064,800 | — | — |
| 2010-07-15 | $25.51 | $31.50 | 56,934,700 | — | — |
| 2010-07-14 | $25.44 | $31.41 | 72,808,100 | — | — |
| 2010-07-13 | $25.13 | $31.03 | 61,928,700 | — | — |
| 2010-07-12 | $24.83 | $30.66 | 49,854,200 | — | — |
| 2010-07-09 | $24.27 | $29.97 | 53,806,100 | — | — |
| 2010-07-08 | $24.41 | $30.14 | 50,758,100 | — | — |
| 2010-07-07 | $24.30 | $30.00 | 79,965,300 | — | — |
| 2010-07-06 | $23.82 | $29.41 | 73,592,000 | — | — |
| 2010-07-02 | $23.27 | $28.73 | 62,485,100 | — | — |
| 2010-07-01 | $23.16 | $28.60 | 92,239,400 | — | — |
| 2010-06-30 | $23.01 | $28.41 | 81,050,500 | — | — |
| 2010-06-29 | $23.31 | $28.78 | 119,882,100 | — | — |
| 2010-06-28 | $24.31 | $30.02 | 73,784,800 | — | — |
| 2010-06-25 | $24.53 | $30.29 | 156,256,700 | — | — |
| 2010-06-24 | $25.00 | $30.87 | 85,243,400 | — | — |
| 2010-06-23 | $25.31 | $31.25 | 61,466,200 | — | — |
| 2010-06-22 | $25.77 | $31.82 | 55,985,400 | — | — |
| 2010-06-21 | $25.95 | $32.04 | 54,625,300 | — | — |
| 2010-06-18 | $26.44 | $32.65 | 52,075,600 | — | — |
| 2010-06-17 | $26.37 | $32.56 | 47,995,500 | — | — |
| 2010-06-16 | $26.32 | $32.50 | 48,698,000 | — | — |
| 2010-06-15 | $26.58 | $32.82 | 81,641,500 | — | — |
| 2010-06-14 | $25.50 | $31.48 | 50,972,400 | — | — |
| 2010-06-11 | $25.66 | $31.68 | 68,057,700 | — | — |
| 2010-06-10 | $25.00 | $30.87 | 78,930,900 | — | — |
| 2010-06-09 | $24.79 | $30.61 | 87,794,000 | — | — |
| 2010-06-08 | $25.11 | $31.00 | 87,355,000 | — | — |
| 2010-06-07 | $25.29 | $31.23 | 80,456,200 | — | — |
| 2010-06-04 | $25.79 | $31.84 | 89,832,200 | — | — |
| 2010-06-03 | $26.86 | $33.16 | 67,837,000 | — | — |
| 2010-06-02 | $26.46 | $32.67 | 65,718,800 | — | — |
| 2010-06-01 | $25.89 | $31.97 | 76,152,400 | — | — |
| 2010-05-28 | $25.80 | $31.86 | 67,496,900 | — | — |
| 2010-05-27 | $26.00 | $32.10 | 136,433,600 | — | — |
| 2010-05-26 | $25.01 | $30.88 | 176,684,100 | — | — |
| 2010-05-25 | $26.07 | $32.19 | 98,373,600 | — | — |
| 2010-05-24 | $26.27 | $32.44 | 73,711,700 | — | — |
| 2010-05-21 | $26.84 | $33.14 | 117,596,300 | — | — |
| 2010-05-20 | $27.11 | $33.47 | 87,991,100 | — | — |
| 2010-05-19 | $28.24 | $34.87 | 61,746,700 | — | — |
| 2010-05-18 | $28.60 | $35.31 | 52,690,600 | — | — |
| 2010-05-17 | $28.94 | $35.57 | 46,053,300 | — | — |
| 2010-05-14 | $28.93 | $35.56 | 63,334,000 | — | — |
| 2010-05-13 | $29.24 | $35.94 | 45,188,800 | — | — |
| 2010-05-12 | $29.44 | $36.19 | 47,146,800 | — | — |
| 2010-05-11 | $28.88 | $35.50 | 63,789,400 | — | — |
| 2010-05-10 | $28.94 | $35.57 | 86,653,300 | — | — |
| 2010-05-07 | $28.21 | $34.67 | 173,718,100 | — | — |
| 2010-05-06 | $28.98 | $35.62 | 128,613,000 | — | — |
| 2010-05-05 | $29.85 | $36.69 | 66,833,800 | — | — |
| 2010-05-04 | $30.13 | $37.03 | 82,085,600 | — | — |
| 2010-05-03 | $30.86 | $37.93 | 43,989,500 | — | — |
| 2010-04-30 | $30.54 | $37.54 | 63,214,800 | — | — |
| 2010-04-29 | $31.00 | $38.10 | 52,665,200 | — | — |
| 2010-04-28 | $30.91 | $37.99 | 64,557,900 | — | — |
| 2010-04-27 | $30.85 | $37.92 | 68,730,900 | — | — |
| 2010-04-26 | $31.11 | $38.24 | 63,649,300 | — | — |
| 2010-04-23 | $30.96 | $38.05 | 126,766,600 | — | — |
| 2010-04-22 | $31.39 | $38.58 | 84,847,600 | — | — |
| 2010-04-21 | $31.33 | $38.51 | 55,343,100 | — | — |
| 2010-04-20 | $31.36 | $38.55 | 52,199,500 | — | — |
| 2010-04-19 | $31.04 | $38.15 | 64,970,300 | — | — |
| 2010-04-16 | $30.67 | $37.70 | 88,703,100 | — | — |
| 2010-04-15 | $30.87 | $37.94 | 52,745,400 | — | — |
| 2010-04-14 | $30.82 | $37.88 | 68,941,200 | — | — |
| 2010-04-13 | $30.45 | $37.43 | 41,374,600 | — | — |
| 2010-04-12 | $30.32 | $37.27 | 37,068,800 | — | — |
| 2010-04-09 | $30.34 | $37.29 | 54,752,500 | — | — |
| 2010-04-08 | $29.92 | $36.78 | 63,713,800 | — | — |
| 2010-04-07 | $29.35 | $36.08 | 58,318,800 | — | — |
| 2010-04-06 | $29.32 | $36.04 | 47,366,800 | — | — |
| 2010-04-05 | $29.27 | $35.98 | 34,331,200 | — | — |
| 2010-04-01 | $29.16 | $35.84 | 74,768,100 | — | — |
| 2010-03-31 | $29.29 | $36.00 | 63,760,000 | — | — |
| 2010-03-30 | $29.77 | $36.59 | 34,954,800 | — | — |
| 2010-03-29 | $29.59 | $36.37 | 33,336,000 | — | — |
| 2010-03-26 | $29.66 | $36.46 | 55,595,500 | — | — |
| 2010-03-25 | $30.01 | $36.89 | 73,168,700 | — | — |
| 2010-03-24 | $29.65 | $36.44 | 33,987,700 | — | — |
| 2010-03-23 | $29.88 | $36.73 | 42,026,600 | — | — |
| 2010-03-22 | $29.60 | $36.38 | 37,718,200 | — | — |
| 2010-03-19 | $29.59 | $36.37 | 81,332,100 | — | — |
| 2010-03-18 | $29.61 | $36.40 | 43,845,200 | — | — |
| 2010-03-17 | $29.63 | $36.42 | 50,385,700 | — | — |
| 2010-03-16 | $29.37 | $36.10 | 36,723,500 | — | — |
| 2010-03-15 | $29.29 | $36.00 | 37,512,000 | — | — |
| 2010-03-12 | $29.27 | $35.98 | 31,700,200 | — | — |
| 2010-03-11 | $29.18 | $35.87 | 35,349,700 | — | — |
| 2010-03-10 | $28.97 | $35.61 | 44,891,400 | — | — |
| 2010-03-09 | $28.80 | $35.40 | 50,271,600 | — | — |
| 2010-03-08 | $28.63 | $35.19 | 39,414,500 | — | — |
| 2010-03-05 | $28.59 | $35.14 | 56,001,800 | — | — |
| 2010-03-04 | $28.63 | $35.19 | 42,890,600 | — | — |
| 2010-03-03 | $28.46 | $34.98 | 48,442,100 | — | — |
| 2010-03-02 | $28.46 | $34.98 | 93,123,900 | — | — |
| 2010-03-01 | $29.02 | $35.67 | 43,805,400 | — | — |
| 2010-02-26 | $28.67 | $35.24 | 40,370,600 | — | — |
| 2010-02-25 | $28.60 | $35.15 | 48,735,300 | — | — |
| 2010-02-24 | $28.63 | $35.19 | 43,165,900 | — | — |
| 2010-02-23 | $28.33 | $34.82 | 52,266,200 | — | — |
| 2010-02-22 | $28.73 | $35.31 | 36,707,100 | — | — |
| 2010-02-19 | $28.77 | $35.36 | 44,451,800 | — | — |
| 2010-02-18 | $28.97 | $35.61 | 42,856,500 | — | — |
| 2010-02-17 | $28.59 | $35.14 | 45,882,900 | — | — |
| 2010-02-16 | $28.35 | $34.85 | 51,935,600 | — | — |
| 2010-02-12 | $27.93 | $34.17 | 81,117,200 | — | — |
| 2010-02-11 | $28.12 | $34.40 | 65,993,700 | — | — |
| 2010-02-10 | $27.99 | $34.24 | 48,591,300 | — | — |
| 2010-02-09 | $28.01 | $34.27 | 59,195,800 | — | — |
| 2010-02-08 | $27.72 | $33.91 | 52,820,600 | — | — |
| 2010-02-05 | $28.02 | $34.28 | 80,960,100 | — | — |
| 2010-02-04 | $27.84 | $34.06 | 77,850,000 | — | — |
| 2010-02-03 | $28.63 | $35.03 | 61,397,900 | — | — |
| 2010-02-02 | $28.46 | $34.82 | 54,413,700 | — | — |
| 2010-02-01 | $28.41 | $34.76 | 85,931,100 | — | — |
| 2010-01-29 | $28.18 | $34.48 | 193,888,500 | — | — |
| 2010-01-28 | $29.16 | $35.68 | 117,513,700 | — | — |
| 2010-01-27 | $29.67 | $36.30 | 63,949,500 | — | — |
| 2010-01-26 | $29.50 | $36.09 | 66,639,900 | — | — |
| 2010-01-25 | $29.32 | $35.87 | 63,373,000 | — | — |
| 2010-01-22 | $28.96 | $35.43 | 102,004,600 | — | — |
| 2010-01-21 | $30.01 | $36.72 | 73,086,700 | — | — |
| 2010-01-20 | $30.59 | $37.42 | 54,849,500 | — | — |
| 2010-01-19 | $31.10 | $38.05 | 46,575,700 | — | — |
| 2010-01-15 | $30.86 | $37.76 | 79,913,200 | — | — |
| 2010-01-14 | $30.96 | $37.88 | 63,228,100 | — | — |
| 2010-01-13 | $30.35 | $37.13 | 51,863,500 | — | — |
| 2010-01-12 | $30.07 | $36.79 | 65,912,100 | — | — |
| 2010-01-11 | $30.27 | $37.03 | 68,754,700 | — | — |
| 2010-01-08 | $30.66 | $37.51 | 51,197,400 | — | — |
| 2010-01-07 | $30.45 | $37.25 | 50,559,700 | — | — |
| 2010-01-06 | $30.77 | $37.64 | 58,182,400 | — | — |
| 2010-01-05 | $30.96 | $37.88 | 49,749,600 | — | — |
| 2010-01-04 | $30.95 | $37.87 | 38,409,100 | — | — |