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
- 1980-03-18 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 | $26.29 | $58.56 | 2,646,500 | — | — |
| 2010-12-30 | $26.40 | $58.80 | 2,931,300 | — | — |
| 2010-12-29 | $26.44 | $58.89 | 2,716,800 | — | — |
| 2010-12-28 | $26.44 | $58.89 | 4,552,200 | — | — |
| 2010-12-27 | $26.52 | $59.07 | 4,392,800 | — | — |
| 2010-12-23 | $26.34 | $58.67 | 3,646,300 | — | — |
| 2010-12-22 | $26.49 | $59.00 | 7,512,000 | — | — |
| 2010-12-21 | $26.18 | $58.31 | 5,850,900 | — | — |
| 2010-12-20 | $25.92 | $57.73 | 5,559,000 | — | — |
| 2010-12-17 | $26.16 | $58.27 | 7,594,600 | — | — |
| 2010-12-16 | $26.40 | $58.80 | 6,145,100 | — | — |
| 2010-12-15 | $26.16 | $58.27 | 6,939,300 | — | — |
| 2010-12-14 | $26.58 | $59.20 | 5,879,200 | — | — |
| 2010-12-13 | $26.88 | $59.87 | 7,853,200 | — | — |
| 2010-12-10 | $27.15 | $60.47 | 9,440,400 | — | — |
| 2010-12-09 | $27.10 | $60.36 | 17,397,300 | — | — |
| 2010-12-08 | $25.57 | $56.95 | 8,412,700 | — | — |
| 2010-12-07 | $24.70 | $55.02 | 8,513,100 | — | — |
| 2010-12-06 | $24.55 | $54.68 | 3,396,100 | — | — |
| 2010-12-03 | $24.71 | $55.04 | 7,077,300 | — | — |
| 2010-12-02 | $24.71 | $55.04 | 7,324,900 | — | — |
| 2010-12-01 | $23.75 | $52.90 | 7,191,700 | — | — |
| 2010-11-30 | $23.20 | $51.68 | 7,250,200 | — | — |
| 2010-11-29 | $23.70 | $52.79 | 4,845,600 | — | — |
| 2010-11-26 | $23.34 | $51.99 | 2,097,800 | — | — |
| 2010-11-24 | $23.73 | $52.86 | 4,134,800 | — | — |
| 2010-11-23 | $23.59 | $52.54 | 5,982,500 | — | — |
| 2010-11-22 | $24.18 | $53.86 | 5,657,800 | — | — |
| 2010-11-19 | $24.48 | $54.53 | 5,492,900 | — | — |
| 2010-11-18 | $24.41 | $54.37 | 5,190,700 | — | — |
| 2010-11-17 | $24.25 | $54.01 | 5,682,800 | — | — |
| 2010-11-16 | $24.45 | $54.46 | 7,327,300 | — | — |
| 2010-11-15 | $25.05 | $55.80 | 5,081,200 | — | — |
| 2010-11-12 | $24.82 | $55.28 | 4,931,900 | — | — |
| 2010-11-11 | $25.27 | $56.29 | 5,955,000 | — | — |
| 2010-11-10 | $25.36 | $56.49 | 6,649,900 | — | — |
| 2010-11-09 | $24.85 | $55.35 | 5,971,700 | — | — |
| 2010-11-08 | $25.27 | $56.29 | 9,701,200 | — | — |
| 2010-11-05 | $25.58 | $56.98 | 15,085,400 | — | — |
| 2010-11-04 | $24.20 | $53.90 | 8,808,400 | — | — |
| 2010-11-03 | $23.05 | $51.34 | 4,606,800 | — | — |
| 2010-11-02 | $22.91 | $51.03 | 6,780,000 | — | — |
| 2010-11-01 | $22.74 | $50.65 | 7,515,300 | — | — |
| 2010-10-29 | $23.41 | $52.14 | 8,149,500 | — | — |
| 2010-10-28 | $23.20 | $51.68 | 9,094,500 | — | — |
| 2010-10-27 | $22.54 | $50.21 | 6,664,700 | — | — |
| 2010-10-26 | $22.50 | $50.12 | 5,474,800 | — | — |
| 2010-10-25 | $22.32 | $49.72 | 5,480,300 | — | — |
| 2010-10-22 | $22.62 | $50.38 | 4,488,400 | — | — |
| 2010-10-21 | $22.62 | $50.38 | 9,825,400 | — | — |
| 2010-10-20 | $22.92 | $51.05 | 7,847,300 | — | — |
| 2010-10-19 | $22.92 | $51.05 | 8,095,100 | — | — |
| 2010-10-18 | $23.13 | $51.52 | 6,396,700 | — | — |
| 2010-10-15 | $22.64 | $50.43 | 8,426,900 | — | — |
| 2010-10-14 | $22.88 | $50.96 | 9,623,700 | — | — |
| 2010-10-13 | $23.38 | $52.08 | 5,681,800 | — | — |
| 2010-10-12 | $23.82 | $52.72 | 6,181,100 | — | — |
| 2010-10-11 | $23.50 | $52.01 | 3,681,200 | — | — |
| 2010-10-08 | $23.58 | $52.19 | 8,087,300 | — | — |
| 2010-10-07 | $24.07 | $53.28 | 5,748,500 | — | — |
| 2010-10-06 | $24.30 | $53.78 | 5,559,600 | — | — |
| 2010-10-05 | $24.29 | $53.76 | 8,419,900 | — | — |
| 2010-10-04 | $24.07 | $53.28 | 7,580,000 | — | — |
| 2010-10-01 | $24.37 | $53.94 | 6,179,000 | — | — |
| 2010-09-30 | $24.08 | $53.30 | 6,506,700 | — | — |
| 2010-09-29 | $24.25 | $53.67 | 5,748,500 | — | — |
| 2010-09-28 | $24.07 | $53.28 | 7,443,000 | — | — |
| 2010-09-27 | $24.06 | $53.25 | 6,327,500 | — | — |
| 2010-09-24 | $24.51 | $54.25 | 6,480,000 | — | — |
| 2010-09-23 | $23.63 | $52.30 | 8,529,200 | — | — |
| 2010-09-22 | $23.66 | $52.37 | 9,028,400 | — | — |
| 2010-09-21 | $23.75 | $52.57 | 9,196,200 | — | — |
| 2010-09-20 | $23.68 | $52.41 | 6,292,300 | — | — |
| 2010-09-17 | $23.03 | $50.97 | 6,357,600 | — | — |
| 2010-09-16 | $23.28 | $51.53 | 4,179,900 | — | — |
| 2010-09-15 | $23.60 | $52.24 | 5,397,600 | — | — |
| 2010-09-14 | $23.43 | $51.86 | 11,175,800 | — | — |
| 2010-09-13 | $24.37 | $53.94 | 5,948,100 | — | — |
| 2010-09-10 | $23.65 | $52.35 | 4,211,700 | — | — |
| 2010-09-09 | $23.93 | $52.97 | 6,626,600 | — | — |
| 2010-09-08 | $23.21 | $51.37 | 5,014,300 | — | — |
| 2010-09-07 | $22.69 | $50.22 | 4,197,400 | — | — |
| 2010-09-03 | $23.56 | $52.15 | 5,504,500 | — | — |
| 2010-09-02 | $23.12 | $51.17 | 5,358,100 | — | — |
| 2010-09-01 | $23.03 | $50.97 | 6,890,200 | — | — |
| 2010-08-31 | $22.12 | $48.96 | 6,753,100 | — | — |
| 2010-08-30 | $21.87 | $48.41 | 7,093,800 | — | — |
| 2010-08-27 | $22.72 | $50.29 | 5,869,600 | — | — |
| 2010-08-26 | $22.27 | $49.29 | 7,333,000 | — | — |
| 2010-08-25 | $22.26 | $49.27 | 6,753,800 | — | — |
| 2010-08-24 | $22.40 | $49.58 | 9,341,100 | — | — |
| 2010-08-23 | $22.62 | $50.07 | 5,264,000 | — | — |
| 2010-08-20 | $23.11 | $51.15 | 5,826,000 | — | — |
| 2010-08-19 | $23.28 | $51.53 | 5,042,400 | — | — |
| 2010-08-18 | $23.84 | $52.77 | 3,859,200 | — | — |
| 2010-08-17 | $23.85 | $52.79 | 7,435,000 | — | — |
| 2010-08-16 | $23.80 | $52.68 | 3,806,800 | — | — |
| 2010-08-13 | $23.83 | $52.74 | 4,794,100 | — | — |
| 2010-08-12 | $23.84 | $52.77 | 6,668,500 | — | — |
| 2010-08-11 | $24.23 | $53.63 | 5,808,700 | — | — |
| 2010-08-10 | $25.24 | $55.87 | 4,323,900 | — | — |
| 2010-08-09 | $25.35 | $56.11 | 3,261,300 | — | — |
| 2010-08-06 | $25.20 | $55.78 | 7,606,800 | — | — |
| 2010-08-05 | $25.25 | $55.89 | 4,860,600 | — | — |
| 2010-08-04 | $25.09 | $55.53 | 5,233,800 | — | — |
| 2010-08-03 | $24.81 | $54.91 | 5,570,700 | — | — |
| 2010-08-02 | $25.35 | $56.11 | 7,055,200 | — | — |
| 2010-07-30 | $24.83 | $54.96 | 7,927,100 | — | — |
| 2010-07-29 | $25.05 | $55.44 | 8,358,000 | — | — |
| 2010-07-28 | $25.56 | $56.57 | 5,729,800 | — | — |
| 2010-07-27 | $26.09 | $57.75 | 7,671,500 | — | — |
| 2010-07-26 | $25.99 | $57.53 | 6,520,800 | — | — |
| 2010-07-23 | $25.54 | $56.53 | 7,803,000 | — | — |
| 2010-07-22 | $25.34 | $56.09 | 21,210,100 | — | — |
| 2010-07-21 | $25.91 | $57.35 | 10,728,800 | — | — |
| 2010-07-20 | $26.55 | $58.76 | 6,728,900 | — | — |
| 2010-07-19 | $26.11 | $57.79 | 5,690,700 | — | — |
| 2010-07-16 | $26.38 | $58.39 | 7,005,800 | — | — |
| 2010-07-15 | $27.69 | $61.29 | 6,519,200 | — | — |
| 2010-07-14 | $27.92 | $61.80 | 5,854,400 | — | — |
| 2010-07-13 | $28.59 | $63.28 | 5,950,700 | — | — |
| 2010-07-12 | $28.12 | $62.24 | 3,984,100 | — | — |
| 2010-07-09 | $28.18 | $62.37 | 5,161,700 | — | — |
| 2010-07-08 | $27.54 | $60.96 | 5,670,300 | — | — |
| 2010-07-07 | $27.35 | $60.54 | 8,972,500 | — | — |
| 2010-07-06 | $26.53 | $58.39 | 6,621,900 | — | — |
| 2010-07-02 | $26.02 | $57.27 | 6,214,300 | — | — |
| 2010-07-01 | $26.43 | $58.17 | 13,406,300 | — | — |
| 2010-06-30 | $26.31 | $57.90 | 14,821,500 | — | — |
| 2010-06-29 | $27.28 | $60.04 | 11,054,000 | — | — |
| 2010-06-28 | $28.53 | $62.79 | 3,896,700 | — | — |
| 2010-06-25 | $28.76 | $63.30 | 7,580,800 | — | — |
| 2010-06-24 | $28.17 | $62.00 | 7,025,100 | — | — |
| 2010-06-23 | $28.82 | $63.43 | 6,151,000 | — | — |
| 2010-06-22 | $29.06 | $63.96 | 5,931,000 | — | — |
| 2010-06-21 | $29.43 | $64.77 | 5,587,300 | — | — |
| 2010-06-18 | $29.57 | $65.08 | 8,122,800 | — | — |
| 2010-06-17 | $29.72 | $65.41 | 7,121,300 | — | — |
| 2010-06-16 | $30.30 | $66.69 | 4,679,700 | — | — |
| 2010-06-15 | $30.35 | $66.80 | 6,101,700 | — | — |
| 2010-06-14 | $29.80 | $65.59 | 5,498,100 | — | — |
| 2010-06-11 | $30.21 | $66.49 | 5,491,300 | — | — |
| 2010-06-10 | $30.13 | $66.31 | 8,084,600 | — | — |
| 2010-06-09 | $28.71 | $63.19 | 8,001,000 | — | — |
| 2010-06-08 | $28.98 | $63.78 | 11,840,900 | — | — |
| 2010-06-07 | $28.84 | $63.47 | 6,807,900 | — | — |
| 2010-06-04 | $29.23 | $64.33 | 7,401,200 | — | — |
| 2010-06-03 | $30.46 | $67.04 | 4,332,400 | — | — |
| 2010-06-02 | $30.73 | $67.63 | 6,325,900 | — | — |
| 2010-06-01 | $29.77 | $65.52 | 5,706,700 | — | — |
| 2010-05-28 | $30.24 | $66.55 | 5,925,200 | — | — |
| 2010-05-27 | $31.08 | $68.40 | 5,683,000 | — | — |
| 2010-05-26 | $30.12 | $66.29 | 6,021,900 | — | — |
| 2010-05-25 | $30.52 | $67.17 | 9,126,100 | — | — |
| 2010-05-24 | $30.10 | $66.25 | 6,273,300 | — | — |
| 2010-05-21 | $31.36 | $69.02 | 9,177,500 | — | — |
| 2010-05-20 | $30.42 | $66.95 | 12,060,500 | — | — |
| 2010-05-19 | $32.29 | $71.07 | 8,338,600 | — | — |
| 2010-05-18 | $32.54 | $71.62 | 9,486,300 | — | — |
| 2010-05-17 | $33.73 | $74.23 | 7,764,000 | — | — |
| 2010-05-14 | $34.05 | $74.94 | 9,485,700 | — | — |
| 2010-05-13 | $35.17 | $77.40 | 7,072,600 | — | — |
| 2010-05-12 | $35.61 | $78.37 | 8,132,400 | — | — |
| 2010-05-11 | $34.82 | $76.63 | 9,214,500 | — | — |
| 2010-05-10 | $34.02 | $74.87 | 7,562,800 | — | — |
| 2010-05-07 | $32.24 | $70.96 | 12,374,500 | — | — |
| 2010-05-06 | $32.22 | $70.91 | 11,629,600 | — | — |
| 2010-05-05 | $33.20 | $73.07 | 5,896,600 | — | — |
| 2010-05-04 | $33.54 | $73.82 | 7,623,000 | — | — |
| 2010-05-03 | $34.17 | $75.20 | 6,100,700 | — | — |
| 2010-04-30 | $33.24 | $73.16 | 6,080,200 | — | — |
| 2010-04-29 | $33.52 | $73.77 | 4,931,000 | — | — |
| 2010-04-28 | $32.70 | $71.97 | 7,252,000 | — | — |
| 2010-04-27 | $32.56 | $71.66 | 9,164,700 | — | — |
| 2010-04-26 | $33.33 | $73.35 | 7,656,500 | — | — |
| 2010-04-23 | $34.28 | $75.44 | 6,454,400 | — | — |
| 2010-04-22 | $34.34 | $75.58 | 11,664,300 | — | — |
| 2010-04-21 | $35.11 | $77.27 | 7,761,600 | — | — |
| 2010-04-20 | $34.56 | $76.06 | 6,253,800 | — | — |
| 2010-04-19 | $34.01 | $74.85 | 7,595,000 | — | — |
| 2010-04-16 | $33.76 | $74.30 | 13,102,600 | — | — |
| 2010-04-15 | $34.18 | $75.22 | 5,090,100 | — | — |
| 2010-04-14 | $34.55 | $76.04 | 6,119,400 | — | — |
| 2010-04-13 | $33.51 | $73.75 | 6,632,600 | — | — |
| 2010-04-12 | $34.05 | $74.94 | 4,176,900 | — | — |
| 2010-04-09 | $33.85 | $74.50 | 4,564,100 | — | — |
| 2010-04-08 | $33.68 | $74.12 | 6,136,000 | — | — |
| 2010-04-07 | $33.22 | $73.11 | 5,566,500 | — | — |
| 2010-04-06 | $33.53 | $73.46 | 5,037,100 | — | — |
| 2010-04-05 | $32.92 | $72.13 | 4,836,600 | — | — |
| 2010-04-01 | $32.47 | $71.14 | 4,347,800 | — | — |
| 2010-03-31 | $32.39 | $70.97 | 5,135,800 | — | — |
| 2010-03-30 | $31.97 | $70.05 | 4,840,200 | — | — |
| 2010-03-29 | $32.20 | $70.55 | 4,444,000 | — | — |
| 2010-03-26 | $32.25 | $70.66 | 6,044,900 | — | — |
| 2010-03-25 | $32.29 | $70.75 | 5,651,100 | — | — |
| 2010-03-24 | $32.12 | $70.37 | 5,057,300 | — | — |
| 2010-03-23 | $32.10 | $70.33 | 4,567,900 | — | — |
| 2010-03-22 | $32.00 | $70.11 | 4,084,400 | — | — |
| 2010-03-19 | $31.85 | $69.78 | 7,386,400 | — | — |
| 2010-03-18 | $31.91 | $69.91 | 8,593,100 | — | — |
| 2010-03-17 | $32.16 | $70.46 | 8,175,400 | — | — |
| 2010-03-16 | $31.59 | $69.21 | 8,346,500 | — | — |
| 2010-03-15 | $30.78 | $67.44 | 6,248,600 | — | — |
| 2010-03-12 | $30.70 | $67.26 | 8,331,800 | — | — |
| 2010-03-11 | $30.42 | $66.65 | 10,564,100 | — | — |
| 2010-03-10 | $29.63 | $64.92 | 8,718,200 | — | — |
| 2010-03-09 | $28.82 | $63.14 | 4,891,000 | — | — |
| 2010-03-08 | $28.71 | $62.90 | 4,245,200 | — | — |
| 2010-03-05 | $28.53 | $62.51 | 6,500,900 | — | — |
| 2010-03-04 | $27.81 | $60.93 | 6,131,300 | — | — |
| 2010-03-03 | $27.38 | $59.99 | 6,655,800 | — | — |
| 2010-03-02 | $27.81 | $60.93 | 4,871,400 | — | — |
| 2010-03-01 | $27.80 | $60.91 | 7,718,200 | — | — |
| 2010-02-26 | $28.53 | $62.51 | 5,643,900 | — | — |
| 2010-02-25 | $28.23 | $61.85 | 5,600,100 | — | — |
| 2010-02-24 | $28.48 | $62.40 | 6,612,000 | — | — |
| 2010-02-23 | $27.75 | $60.80 | 6,083,700 | — | — |
| 2010-02-22 | $28.21 | $61.81 | 7,221,700 | — | — |
| 2010-02-19 | $27.31 | $59.84 | 4,684,500 | — | — |
| 2010-02-18 | $27.25 | $59.70 | 3,649,800 | — | — |
| 2010-02-17 | $27.22 | $59.64 | 4,871,200 | — | — |
| 2010-02-16 | $27.41 | $60.06 | 5,202,500 | — | — |
| 2010-02-12 | $26.92 | $58.98 | 6,218,400 | — | — |
| 2010-02-11 | $27.19 | $59.57 | 4,456,000 | — | — |
| 2010-02-10 | $27.37 | $59.97 | 4,674,400 | — | — |
| 2010-02-09 | $27.20 | $59.60 | 6,255,300 | — | — |
| 2010-02-08 | $27.13 | $59.44 | 5,785,400 | — | — |
| 2010-02-05 | $27.51 | $60.27 | 8,191,000 | — | — |
| 2010-02-04 | $26.93 | $59.00 | 9,222,500 | — | — |
| 2010-02-03 | $27.80 | $60.91 | 7,098,300 | — | — |
| 2010-02-02 | $28.42 | $62.27 | 8,551,200 | — | — |
| 2010-02-01 | $28.22 | $61.83 | 6,697,800 | — | — |
| 2010-01-29 | $27.87 | $61.06 | 7,489,100 | — | — |
| 2010-01-28 | $28.32 | $62.05 | 11,803,700 | — | — |
| 2010-01-27 | $28.28 | $61.96 | 12,624,400 | — | — |
| 2010-01-26 | $26.80 | $58.72 | 10,534,100 | — | — |
| 2010-01-25 | $27.57 | $60.41 | 11,303,800 | — | — |
| 2010-01-22 | $28.15 | $61.68 | 16,433,600 | — | — |
| 2010-01-21 | $29.08 | $63.71 | 18,024,900 | — | — |
| 2010-01-20 | $28.50 | $62.44 | 6,385,100 | — | — |
| 2010-01-19 | $28.17 | $61.72 | 6,210,700 | — | — |
| 2010-01-15 | $27.76 | $60.82 | 7,970,000 | — | — |
| 2010-01-14 | $28.52 | $62.49 | 5,784,200 | — | — |
| 2010-01-13 | $27.90 | $61.13 | 5,030,400 | — | — |
| 2010-01-12 | $27.43 | $60.10 | 8,415,800 | — | — |
| 2010-01-11 | $27.34 | $59.90 | 4,074,200 | — | — |
| 2010-01-08 | $27.34 | $59.90 | 5,948,300 | — | — |
| 2010-01-07 | $27.65 | $60.58 | 9,981,500 | — | — |
| 2010-01-06 | $26.58 | $58.24 | 7,824,000 | — | — |
| 2010-01-05 | $26.18 | $57.03 | 7,023,400 | — | — |
| 2010-01-04 | $25.81 | $56.23 | 4,550,800 | — | — |