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
- 1973-02-21 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 | $13.00 | $54.52 | 3,526,000 | — | — |
| 2010-12-30 | $12.99 | $54.50 | 3,507,600 | — | — |
| 2010-12-29 | $13.02 | $54.61 | 5,491,200 | — | — |
| 2010-12-28 | $13.07 | $54.84 | 3,331,600 | — | — |
| 2010-12-27 | $13.04 | $54.69 | 3,581,200 | — | — |
| 2010-12-23 | $13.04 | $54.71 | 5,278,400 | — | — |
| 2010-12-22 | $13.02 | $54.61 | 9,490,000 | — | — |
| 2010-12-21 | $12.78 | $53.61 | 8,867,200 | — | — |
| 2010-12-20 | $12.88 | $54.04 | 8,326,400 | — | — |
| 2010-12-17 | $12.92 | $54.19 | 13,584,800 | — | — |
| 2010-12-16 | $12.81 | $53.72 | 10,984,800 | — | — |
| 2010-12-15 | $12.71 | $53.32 | 10,566,400 | — | — |
| 2010-12-14 | $12.86 | $53.94 | 13,703,600 | — | — |
| 2010-12-13 | $13.02 | $54.63 | 7,850,800 | — | — |
| 2010-12-10 | $13.00 | $54.53 | 9,619,200 | — | — |
| 2010-12-09 | $12.77 | $53.57 | 7,474,800 | — | — |
| 2010-12-08 | $12.72 | $53.36 | 9,520,800 | — | — |
| 2010-12-07 | $12.71 | $53.32 | 7,030,000 | — | — |
| 2010-12-06 | $12.73 | $53.39 | 6,218,000 | — | — |
| 2010-12-03 | $12.78 | $53.59 | 7,959,200 | — | — |
| 2010-12-02 | $12.81 | $53.73 | 6,643,600 | — | — |
| 2010-12-01 | $12.73 | $53.41 | 10,866,000 | — | — |
| 2010-11-30 | $12.66 | $53.09 | 9,350,400 | — | — |
| 2010-11-29 | $12.68 | $53.17 | 8,281,600 | — | — |
| 2010-11-26 | $12.70 | $53.26 | 4,518,800 | — | — |
| 2010-11-24 | $12.87 | $54.00 | 5,842,800 | — | — |
| 2010-11-23 | $12.79 | $53.66 | 10,493,200 | — | — |
| 2010-11-22 | $13.02 | $54.10 | 8,243,600 | — | — |
| 2010-11-19 | $12.99 | $53.98 | 7,889,600 | — | — |
| 2010-11-18 | $13.09 | $54.36 | 8,751,600 | — | — |
| 2010-11-17 | $13.05 | $54.23 | 7,732,000 | — | — |
| 2010-11-16 | $13.14 | $54.59 | 10,520,000 | — | — |
| 2010-11-15 | $13.39 | $55.64 | 5,531,200 | — | — |
| 2010-11-12 | $13.41 | $55.70 | 6,144,800 | — | — |
| 2010-11-11 | $13.47 | $55.97 | 6,392,000 | — | — |
| 2010-11-10 | $13.53 | $56.22 | 4,767,600 | — | — |
| 2010-11-09 | $13.61 | $56.54 | 5,710,000 | — | — |
| 2010-11-08 | $13.61 | $56.56 | 5,032,000 | — | — |
| 2010-11-05 | $13.68 | $56.85 | 5,324,800 | — | — |
| 2010-11-04 | $13.75 | $57.14 | 6,210,400 | — | — |
| 2010-11-03 | $13.66 | $56.74 | 6,230,000 | — | — |
| 2010-11-02 | $13.60 | $56.50 | 4,948,800 | — | — |
| 2010-11-01 | $13.48 | $56.01 | 10,630,400 | — | — |
| 2010-10-29 | $13.76 | $57.17 | 17,064,000 | — | — |
| 2010-10-28 | $13.76 | $57.18 | 8,458,400 | — | — |
| 2010-10-27 | $13.68 | $56.82 | 9,583,200 | — | — |
| 2010-10-26 | $13.81 | $57.38 | 8,103,200 | — | — |
| 2010-10-25 | $13.71 | $56.97 | 7,438,800 | — | — |
| 2010-10-22 | $13.86 | $57.59 | 6,115,600 | — | — |
| 2010-10-21 | $13.90 | $57.74 | 7,402,000 | — | — |
| 2010-10-20 | $14.01 | $58.20 | 5,877,200 | — | — |
| 2010-10-19 | $13.88 | $57.66 | 7,008,000 | — | — |
| 2010-10-18 | $13.96 | $57.98 | 4,014,800 | — | — |
| 2010-10-15 | $13.83 | $57.46 | 8,058,400 | — | — |
| 2010-10-14 | $13.84 | $57.48 | 8,374,800 | — | — |
| 2010-10-13 | $13.87 | $57.62 | 9,900,400 | — | — |
| 2010-10-12 | $13.81 | $57.38 | 9,194,800 | — | — |
| 2010-10-11 | $13.75 | $57.12 | 2,865,600 | — | — |
| 2010-10-08 | $13.73 | $57.04 | 4,442,000 | — | — |
| 2010-10-07 | $13.73 | $57.02 | 5,231,600 | — | — |
| 2010-10-06 | $13.70 | $56.90 | 10,651,600 | — | — |
| 2010-10-05 | $13.60 | $56.50 | 9,846,400 | — | — |
| 2010-10-04 | $13.50 | $56.08 | 7,527,600 | — | — |
| 2010-10-01 | $13.60 | $56.51 | 8,942,000 | — | — |
| 2010-09-30 | $13.60 | $56.49 | 7,683,200 | — | — |
| 2010-09-29 | $13.67 | $56.78 | 4,554,000 | — | — |
| 2010-09-28 | $13.75 | $57.14 | 5,213,200 | — | — |
| 2010-09-27 | $13.67 | $56.78 | 4,823,200 | — | — |
| 2010-09-24 | $13.63 | $56.61 | 8,217,600 | — | — |
| 2010-09-23 | $13.39 | $55.62 | 5,046,400 | — | — |
| 2010-09-22 | $13.58 | $56.41 | 7,527,200 | — | — |
| 2010-09-21 | $13.52 | $56.18 | 6,756,400 | — | — |
| 2010-09-20 | $13.63 | $56.61 | 4,917,600 | — | — |
| 2010-09-17 | $13.44 | $55.84 | 7,019,600 | — | — |
| 2010-09-16 | $13.47 | $55.95 | 7,955,200 | — | — |
| 2010-09-15 | $13.44 | $55.83 | 19,810,400 | — | — |
| 2010-09-14 | $13.76 | $57.15 | 4,706,800 | — | — |
| 2010-09-13 | $13.86 | $57.59 | 9,160,800 | — | — |
| 2010-09-10 | $13.79 | $57.29 | 8,062,800 | — | — |
| 2010-09-09 | $13.65 | $56.72 | 8,193,200 | — | — |
| 2010-09-08 | $13.57 | $56.37 | 7,439,200 | — | — |
| 2010-09-07 | $13.57 | $56.39 | 5,395,600 | — | — |
| 2010-09-03 | $13.66 | $56.75 | 4,793,200 | — | — |
| 2010-09-02 | $13.66 | $56.75 | 4,718,800 | — | — |
| 2010-09-01 | $13.66 | $56.73 | 7,937,200 | — | — |
| 2010-08-31 | $13.43 | $55.81 | 8,602,400 | — | — |
| 2010-08-30 | $13.32 | $55.32 | 4,872,400 | — | — |
| 2010-08-27 | $13.47 | $55.97 | 4,824,000 | — | — |
| 2010-08-26 | $13.26 | $55.10 | 5,526,400 | — | — |
| 2010-08-25 | $13.32 | $55.33 | 9,636,800 | — | — |
| 2010-08-24 | $13.57 | $55.87 | 24,677,600 | — | — |
| 2010-08-23 | $13.43 | $55.28 | 6,938,400 | — | — |
| 2010-08-20 | $13.32 | $54.84 | 14,323,600 | — | — |
| 2010-08-19 | $12.96 | $53.35 | 5,137,600 | — | — |
| 2010-08-18 | $13.14 | $54.08 | 5,724,400 | — | — |
| 2010-08-17 | $13.12 | $54.00 | 5,054,400 | — | — |
| 2010-08-16 | $13.04 | $53.68 | 5,056,800 | — | — |
| 2010-08-13 | $13.01 | $53.53 | 4,241,200 | — | — |
| 2010-08-12 | $13.02 | $53.58 | 5,706,400 | — | — |
| 2010-08-11 | $13.17 | $54.21 | 5,523,600 | — | — |
| 2010-08-10 | $13.44 | $55.31 | 6,483,200 | — | — |
| 2010-08-09 | $13.37 | $55.04 | 5,240,800 | — | — |
| 2010-08-06 | $13.43 | $55.27 | 3,809,600 | — | — |
| 2010-08-05 | $13.32 | $54.81 | 7,759,600 | — | — |
| 2010-08-04 | $13.40 | $55.16 | 4,592,000 | — | — |
| 2010-08-03 | $13.44 | $55.30 | 4,088,400 | — | — |
| 2010-08-02 | $13.50 | $55.58 | 7,969,200 | — | — |
| 2010-07-30 | $13.08 | $53.82 | 5,814,000 | — | — |
| 2010-07-29 | $13.13 | $54.03 | 8,449,200 | — | — |
| 2010-07-28 | $13.27 | $54.62 | 6,512,000 | — | — |
| 2010-07-27 | $13.45 | $55.37 | 9,195,200 | — | — |
| 2010-07-26 | $13.21 | $54.37 | 4,636,800 | — | — |
| 2010-07-23 | $13.20 | $54.35 | 7,092,800 | — | — |
| 2010-07-22 | $13.21 | $54.38 | 9,219,600 | — | — |
| 2010-07-21 | $13.03 | $53.64 | 6,376,800 | — | — |
| 2010-07-20 | $13.18 | $54.23 | 6,205,600 | — | — |
| 2010-07-19 | $13.19 | $54.31 | 4,420,400 | — | — |
| 2010-07-16 | $13.15 | $54.14 | 9,810,800 | — | — |
| 2010-07-15 | $13.24 | $54.48 | 7,978,800 | — | — |
| 2010-07-14 | $13.03 | $53.62 | 4,001,200 | — | — |
| 2010-07-13 | $13.07 | $53.80 | 4,233,200 | — | — |
| 2010-07-12 | $12.98 | $53.42 | 3,630,400 | — | — |
| 2010-07-09 | $12.86 | $52.93 | 3,559,200 | — | — |
| 2010-07-08 | $12.75 | $52.48 | 5,472,400 | — | — |
| 2010-07-07 | $12.70 | $52.28 | 7,862,800 | — | — |
| 2010-07-06 | $12.35 | $50.84 | 4,575,200 | — | — |
| 2010-07-02 | $12.24 | $50.39 | 5,958,400 | — | — |
| 2010-07-01 | $12.24 | $50.38 | 9,380,800 | — | — |
| 2010-06-30 | $12.19 | $50.18 | 11,804,000 | — | — |
| 2010-06-29 | $12.09 | $49.78 | 9,597,600 | — | — |
| 2010-06-28 | $12.30 | $50.62 | 7,355,200 | — | — |
| 2010-06-25 | $12.31 | $50.65 | 10,078,400 | — | — |
| 2010-06-24 | $12.40 | $51.02 | 6,574,800 | — | — |
| 2010-06-23 | $12.55 | $51.66 | 5,679,200 | — | — |
| 2010-06-22 | $12.68 | $52.19 | 7,922,400 | — | — |
| 2010-06-21 | $12.98 | $53.44 | 6,652,800 | — | — |
| 2010-06-18 | $13.13 | $54.04 | 9,016,400 | — | — |
| 2010-06-17 | $13.09 | $53.89 | 8,105,200 | — | — |
| 2010-06-16 | $12.92 | $53.18 | 8,106,400 | — | — |
| 2010-06-15 | $12.83 | $52.80 | 8,120,800 | — | — |
| 2010-06-14 | $12.63 | $51.97 | 7,473,600 | — | — |
| 2010-06-11 | $12.50 | $51.46 | 7,825,600 | — | — |
| 2010-06-10 | $12.58 | $51.76 | 9,816,800 | — | — |
| 2010-06-09 | $12.10 | $49.81 | 9,823,600 | — | — |
| 2010-06-08 | $12.23 | $50.35 | 18,177,200 | — | — |
| 2010-06-07 | $12.26 | $50.46 | 8,117,200 | — | — |
| 2010-06-04 | $12.16 | $50.05 | 8,416,000 | — | — |
| 2010-06-03 | $12.55 | $51.65 | 6,010,000 | — | — |
| 2010-06-02 | $12.42 | $51.11 | 9,710,400 | — | — |
| 2010-06-01 | $12.24 | $49.85 | 11,117,200 | — | — |
| 2010-05-28 | $12.48 | $50.86 | 9,625,600 | — | — |
| 2010-05-27 | $12.45 | $50.71 | 15,008,400 | — | — |
| 2010-05-26 | $12.11 | $49.35 | 22,309,200 | — | — |
| 2010-05-25 | $12.38 | $50.45 | 18,599,200 | — | — |
| 2010-05-24 | $12.58 | $51.24 | 8,224,400 | — | — |
| 2010-05-21 | $12.65 | $51.53 | 16,489,200 | — | — |
| 2010-05-20 | $12.54 | $51.08 | 13,034,800 | — | — |
| 2010-05-19 | $13.01 | $52.99 | 8,022,400 | — | — |
| 2010-05-18 | $13.08 | $53.30 | 8,078,400 | — | — |
| 2010-05-17 | $13.16 | $53.60 | 9,324,000 | — | — |
| 2010-05-14 | $13.18 | $53.69 | 10,629,200 | — | — |
| 2010-05-13 | $13.21 | $53.83 | 7,179,200 | — | — |
| 2010-05-12 | $13.22 | $53.85 | 9,180,400 | — | — |
| 2010-05-11 | $13.17 | $53.64 | 12,202,800 | — | — |
| 2010-05-10 | $13.16 | $53.60 | 13,366,000 | — | — |
| 2010-05-07 | $12.81 | $52.17 | 21,738,000 | — | — |
| 2010-05-06 | $12.77 | $52.02 | 33,872,000 | — | — |
| 2010-05-05 | $12.74 | $51.89 | 18,458,400 | — | — |
| 2010-05-04 | $12.86 | $52.41 | 15,582,800 | — | — |
| 2010-05-03 | $13.17 | $53.64 | 16,931,200 | — | — |
| 2010-04-30 | $13.01 | $53.02 | 18,967,200 | — | — |
| 2010-04-29 | $12.67 | $51.63 | 7,656,400 | — | — |
| 2010-04-28 | $12.69 | $51.69 | 14,356,000 | — | — |
| 2010-04-27 | $12.51 | $50.95 | 14,655,200 | — | — |
| 2010-04-26 | $12.77 | $52.01 | 12,186,800 | — | — |
| 2010-04-23 | $12.83 | $52.25 | 11,968,400 | — | — |
| 2010-04-22 | $12.73 | $51.85 | 17,557,200 | — | — |
| 2010-04-21 | $12.59 | $51.31 | 14,417,600 | — | — |
| 2010-04-20 | $12.51 | $50.98 | 15,976,400 | — | — |
| 2010-04-19 | $12.10 | $49.31 | 7,950,400 | — | — |
| 2010-04-16 | $12.11 | $49.33 | 10,651,600 | — | — |
| 2010-04-15 | $12.21 | $49.74 | 10,932,400 | — | — |
| 2010-04-14 | $12.15 | $49.50 | 17,202,800 | — | — |
| 2010-04-13 | $12.37 | $50.41 | 12,833,200 | — | — |
| 2010-04-12 | $12.44 | $50.67 | 10,430,800 | — | — |
| 2010-04-09 | $12.43 | $50.63 | 13,893,200 | — | — |
| 2010-04-08 | $12.26 | $49.95 | 13,638,400 | — | — |
| 2010-04-07 | $12.28 | $50.01 | 11,228,800 | — | — |
| 2010-04-06 | $12.30 | $50.10 | 8,435,200 | — | — |
| 2010-04-05 | $12.24 | $49.88 | 9,532,000 | — | — |
| 2010-04-01 | $12.21 | $49.75 | 10,013,600 | — | — |
| 2010-03-31 | $12.08 | $49.23 | 15,155,200 | — | — |
| 2010-03-30 | $11.92 | $48.55 | 17,424,400 | — | — |
| 2010-03-29 | $12.15 | $49.48 | 11,158,400 | — | — |
| 2010-03-26 | $11.95 | $48.70 | 10,840,000 | — | — |
| 2010-03-25 | $11.86 | $48.33 | 10,774,800 | — | — |
| 2010-03-24 | $11.82 | $48.15 | 10,957,200 | — | — |
| 2010-03-23 | $11.96 | $48.71 | 9,041,200 | — | — |
| 2010-03-22 | $11.96 | $48.73 | 8,700,000 | — | — |
| 2010-03-19 | $12.04 | $49.06 | 13,207,200 | — | — |
| 2010-03-18 | $11.99 | $48.86 | 11,521,200 | — | — |
| 2010-03-17 | $12.01 | $48.91 | 9,468,800 | — | — |
| 2010-03-16 | $11.96 | $48.74 | 6,906,000 | — | — |
| 2010-03-15 | $11.83 | $48.19 | 6,087,200 | — | — |
| 2010-03-12 | $11.77 | $47.95 | 10,052,000 | — | — |
| 2010-03-11 | $11.84 | $48.25 | 11,961,600 | — | — |
| 2010-03-10 | $11.74 | $47.84 | 7,936,400 | — | — |
| 2010-03-09 | $11.76 | $47.89 | 11,987,600 | — | — |
| 2010-03-08 | $11.94 | $48.64 | 7,573,600 | — | — |
| 2010-03-05 | $11.91 | $48.54 | 9,364,800 | — | — |
| 2010-03-04 | $11.81 | $48.13 | 9,306,400 | — | — |
| 2010-03-03 | $11.73 | $47.80 | 12,189,600 | — | — |
| 2010-03-02 | $11.80 | $48.07 | 12,073,200 | — | — |
| 2010-03-01 | $11.85 | $48.26 | 14,040,800 | — | — |
| 2010-02-26 | $11.59 | $47.23 | 13,330,000 | — | — |
| 2010-02-25 | $11.72 | $47.75 | 12,076,000 | — | — |
| 2010-02-24 | $11.77 | $47.94 | 23,348,400 | — | — |
| 2010-02-23 | $11.70 | $47.16 | 14,850,000 | — | — |
| 2010-02-22 | $11.71 | $47.18 | 13,581,200 | — | — |
| 2010-02-19 | $11.72 | $47.24 | 16,754,400 | — | — |
| 2010-02-18 | $11.44 | $46.09 | 11,796,000 | — | — |
| 2010-02-17 | $11.44 | $46.12 | 11,451,200 | — | — |
| 2010-02-16 | $11.60 | $46.74 | 11,662,400 | — | — |
| 2010-02-12 | $11.39 | $45.92 | 13,014,800 | — | — |
| 2010-02-11 | $11.49 | $46.31 | 17,407,600 | — | — |
| 2010-02-10 | $11.48 | $46.27 | 18,621,200 | — | — |
| 2010-02-09 | $11.62 | $46.82 | 29,608,800 | — | — |
| 2010-02-08 | $11.72 | $47.25 | 9,212,400 | — | — |
| 2010-02-05 | $11.85 | $47.77 | 25,320,000 | — | — |
| 2010-02-04 | $12.01 | $48.39 | 18,499,600 | — | — |
| 2010-02-03 | $12.35 | $49.78 | 15,056,800 | — | — |
| 2010-02-02 | $12.40 | $49.96 | 10,453,600 | — | — |
| 2010-02-01 | $12.31 | $49.61 | 11,096,400 | — | — |
| 2010-01-29 | $12.19 | $49.14 | 23,262,800 | — | — |
| 2010-01-28 | $12.25 | $49.39 | 13,256,400 | — | — |
| 2010-01-27 | $12.44 | $50.14 | 17,494,400 | — | — |
| 2010-01-26 | $12.31 | $49.60 | 25,260,000 | — | — |
| 2010-01-25 | $11.94 | $48.12 | 21,731,600 | — | — |
| 2010-01-22 | $12.04 | $48.51 | 14,230,000 | — | — |
| 2010-01-21 | $12.26 | $49.41 | 18,664,400 | — | — |
| 2010-01-20 | $12.50 | $50.37 | 15,854,800 | — | — |
| 2010-01-19 | $12.72 | $51.28 | 14,181,200 | — | — |
| 2010-01-15 | $12.64 | $50.94 | 24,167,600 | — | — |
| 2010-01-14 | $12.50 | $50.40 | 32,314,400 | — | — |
| 2010-01-13 | $12.88 | $51.90 | 23,431,200 | — | — |
| 2010-01-12 | $12.83 | $51.72 | 22,500,400 | — | — |
| 2010-01-11 | $13.15 | $53.01 | 24,571,600 | — | — |
| 2010-01-08 | $13.16 | $53.05 | 9,074,400 | — | — |
| 2010-01-07 | $13.28 | $53.51 | 9,768,800 | — | — |
| 2010-01-06 | $13.31 | $53.66 | 13,493,200 | — | — |
| 2010-01-05 | $13.18 | $53.14 | 11,186,400 | — | — |
| 2010-01-04 | $13.31 | $53.66 | 10,408,800 | — | — |