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
- 1978-10-31 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 | $25.62 | $25.62 | 2,643,354 | — | — |
| 2010-12-30 | $25.43 | $25.43 | 1,458,740 | — | — |
| 2010-12-29 | $25.43 | $25.43 | 1,608,503 | — | — |
| 2010-12-28 | $25.58 | $25.58 | 1,511,528 | — | — |
| 2010-12-27 | $25.56 | $25.56 | 1,600,962 | — | — |
| 2010-12-23 | $25.57 | $25.57 | 1,785,124 | — | — |
| 2010-12-22 | $25.55 | $25.55 | 3,607,027 | — | — |
| 2010-12-21 | $25.32 | $25.32 | 3,201,263 | — | — |
| 2010-12-20 | $25.01 | $25.01 | 4,509,181 | — | — |
| 2010-12-17 | $24.92 | $24.92 | 5,837,208 | — | — |
| 2010-12-16 | $24.97 | $24.97 | 3,771,212 | — | — |
| 2010-12-15 | $25.10 | $25.10 | 7,820,782 | — | — |
| 2010-12-14 | $26.17 | $26.17 | 3,450,781 | — | — |
| 2010-12-13 | $26.84 | $26.84 | 2,653,012 | — | — |
| 2010-12-10 | $26.97 | $26.97 | 3,327,345 | — | — |
| 2010-12-09 | $26.52 | $26.52 | 2,587,391 | — | — |
| 2010-12-08 | $26.47 | $26.47 | 4,325,152 | — | — |
| 2010-12-07 | $26.52 | $26.52 | 5,738,645 | — | — |
| 2010-12-06 | $26.04 | $26.04 | 2,377,431 | — | — |
| 2010-12-03 | $26.21 | $26.21 | 3,257,358 | — | — |
| 2010-12-02 | $26.19 | $26.19 | 5,608,859 | — | — |
| 2010-12-01 | $25.81 | $25.81 | 4,338,911 | — | — |
| 2010-11-30 | $25.32 | $25.32 | 7,290,259 | — | — |
| 2010-11-29 | $25.49 | $25.49 | 4,743,881 | — | — |
| 2010-11-26 | $25.52 | $25.52 | 2,283,630 | — | — |
| 2010-11-24 | $25.60 | $25.60 | 4,395,403 | — | — |
| 2010-11-23 | $24.91 | $24.91 | 3,602,264 | — | — |
| 2010-11-22 | $25.48 | $25.48 | 4,792,435 | — | — |
| 2010-11-19 | $25.68 | $25.68 | 8,662,872 | — | — |
| 2010-11-18 | $24.42 | $24.42 | 6,765,954 | — | — |
| 2010-11-17 | $23.72 | $23.72 | 3,933,147 | — | — |
| 2010-11-16 | $23.89 | $23.89 | 5,435,678 | — | — |
| 2010-11-15 | $24.19 | $24.19 | 4,406,384 | — | — |
| 2010-11-12 | $24.63 | $24.63 | 5,036,661 | — | — |
| 2010-11-11 | $24.94 | $24.94 | 6,286,367 | — | — |
| 2010-11-10 | $25.34 | $25.34 | 7,913,921 | — | — |
| 2010-11-09 | $26.13 | $26.13 | 7,225,565 | — | — |
| 2010-11-08 | $26.30 | $26.30 | 4,693,607 | — | — |
| 2010-11-05 | $26.27 | $26.27 | 7,685,572 | — | — |
| 2010-11-04 | $25.38 | $25.38 | 4,206,479 | — | — |
| 2010-11-03 | $25.15 | $25.15 | 5,999,408 | — | — |
| 2010-11-02 | $24.95 | $24.95 | 5,956,940 | — | — |
| 2010-11-01 | $24.66 | $24.66 | 7,548,244 | — | — |
| 2010-10-29 | $24.20 | $24.20 | 8,138,435 | — | — |
| 2010-10-28 | $23.81 | $23.81 | 13,731,417 | — | — |
| 2010-10-27 | $23.88 | $23.88 | 8,405,813 | — | — |
| 2010-10-26 | $23.39 | $23.39 | 5,058,623 | — | — |
| 2010-10-25 | $23.01 | $23.01 | 4,686,463 | — | — |
| 2010-10-22 | $23.00 | $23.00 | 5,090,904 | — | — |
| 2010-10-21 | $23.09 | $23.09 | 9,097,080 | — | — |
| 2010-10-20 | $23.05 | $23.05 | 14,546,914 | — | — |
| 2010-10-19 | $22.83 | $22.83 | 9,079,484 | — | — |
| 2010-10-18 | $23.79 | $23.79 | 10,200,727 | — | — |
| 2010-10-15 | $24.10 | $24.10 | 18,794,803 | — | — |
| 2010-10-14 | $22.29 | $22.29 | 6,763,044 | — | — |
| 2010-10-13 | $22.43 | $22.43 | 5,286,179 | — | — |
| 2010-10-12 | $22.24 | $22.24 | 6,032,086 | — | — |
| 2010-10-11 | $22.06 | $22.06 | 5,129,403 | — | — |
| 2010-10-08 | $21.84 | $21.84 | 9,626,148 | — | — |
| 2010-10-07 | $21.43 | $21.43 | 8,042,649 | — | — |
| 2010-10-06 | $21.09 | $21.09 | 9,518,853 | — | — |
| 2010-10-05 | $21.75 | $21.75 | 6,504,662 | — | — |
| 2010-10-04 | $21.14 | $21.14 | 5,181,662 | — | — |
| 2010-10-01 | $21.35 | $21.35 | 5,585,309 | — | — |
| 2010-09-30 | $21.46 | $21.46 | 8,335,032 | — | — |
| 2010-09-29 | $21.72 | $21.72 | 9,374,117 | — | — |
| 2010-09-28 | $20.98 | $20.98 | 8,900,218 | — | — |
| 2010-09-27 | $20.94 | $20.94 | 5,227,967 | — | — |
| 2010-09-24 | $21.32 | $21.32 | 7,614,923 | — | — |
| 2010-09-23 | $20.54 | $20.54 | 7,714,942 | — | — |
| 2010-09-22 | $20.17 | $20.17 | 8,587,461 | — | — |
| 2010-09-21 | $20.76 | $20.76 | 17,637,310 | — | — |
| 2010-09-20 | $20.70 | $20.70 | 6,197,726 | — | — |
| 2010-09-17 | $20.05 | $20.05 | 7,549,964 | — | — |
| 2010-09-16 | $20.35 | $20.35 | 5,586,103 | — | — |
| 2010-09-15 | $20.62 | $20.62 | 8,246,524 | — | — |
| 2010-09-14 | $20.17 | $20.17 | 7,987,613 | — | — |
| 2010-09-13 | $20.44 | $20.44 | 7,869,204 | — | — |
| 2010-09-10 | $19.39 | $19.39 | 4,856,998 | — | — |
| 2010-09-09 | $19.61 | $19.61 | 4,930,160 | — | — |
| 2010-09-08 | $19.78 | $19.78 | 10,479,615 | — | — |
| 2010-09-07 | $19.67 | $19.67 | 5,211,297 | — | — |
| 2010-09-03 | $20.10 | $20.10 | 5,313,036 | — | — |
| 2010-09-02 | $19.71 | $19.71 | 7,078,976 | — | — |
| 2010-09-01 | $19.40 | $19.40 | 8,976,158 | — | — |
| 2010-08-31 | $18.26 | $18.26 | 8,791,732 | — | — |
| 2010-08-30 | $18.70 | $18.70 | 11,682,752 | — | — |
| 2010-08-27 | $19.07 | $19.07 | 12,119,474 | — | — |
| 2010-08-26 | $17.85 | $17.85 | 5,039,969 | — | — |
| 2010-08-25 | $18.20 | $18.20 | 5,668,129 | — | — |
| 2010-08-24 | $17.94 | $17.94 | 7,730,421 | — | — |
| 2010-08-23 | $18.37 | $18.37 | 7,625,375 | — | — |
| 2010-08-20 | $18.64 | $18.64 | 10,374,172 | — | — |
| 2010-08-19 | $18.16 | $18.16 | 8,345,616 | — | — |
| 2010-08-18 | $18.38 | $18.38 | 6,544,749 | — | — |
| 2010-08-17 | $18.27 | $18.27 | 8,469,846 | — | — |
| 2010-08-16 | $18.73 | $18.73 | 7,135,071 | — | — |
| 2010-08-13 | $18.49 | $18.49 | 5,561,363 | — | — |
| 2010-08-12 | $18.32 | $18.32 | 12,368,462 | — | — |
| 2010-08-11 | $18.97 | $18.97 | 21,059,646 | — | — |
| 2010-08-10 | $18.45 | $18.45 | 13,406,621 | — | — |
| 2010-08-09 | $19.65 | $19.65 | 6,718,856 | — | — |
| 2010-08-06 | $19.80 | $19.80 | 8,231,177 | — | — |
| 2010-08-05 | $20.30 | $20.30 | 4,493,966 | — | — |
| 2010-08-04 | $20.48 | $20.48 | 7,094,191 | — | — |
| 2010-08-03 | $20.23 | $20.23 | 5,885,233 | — | — |
| 2010-08-02 | $20.52 | $20.52 | 8,325,639 | — | — |
| 2010-07-30 | $19.95 | $19.95 | 10,753,212 | — | — |
| 2010-07-29 | $20.39 | $20.39 | 11,228,963 | — | — |
| 2010-07-28 | $21.01 | $21.01 | 7,586,479 | — | — |
| 2010-07-27 | $21.72 | $21.72 | 9,838,490 | — | — |
| 2010-07-26 | $21.78 | $21.78 | 8,988,859 | — | — |
| 2010-07-23 | $21.18 | $21.18 | 17,393,878 | — | — |
| 2010-07-22 | $21.28 | $21.28 | 20,911,470 | — | — |
| 2010-07-21 | $22.81 | $22.81 | 10,876,780 | — | — |
| 2010-07-20 | $24.07 | $24.07 | 6,280,413 | — | — |
| 2010-07-19 | $23.98 | $23.98 | 3,460,571 | — | — |
| 2010-07-16 | $23.77 | $23.77 | 5,502,754 | — | — |
| 2010-07-15 | $24.74 | $24.74 | 5,926,908 | — | — |
| 2010-07-14 | $24.71 | $24.71 | 7,925,432 | — | — |
| 2010-07-13 | $24.22 | $24.22 | 8,016,586 | — | — |
| 2010-07-12 | $23.70 | $23.70 | 5,957,337 | — | — |
| 2010-07-09 | $23.88 | $23.88 | 4,730,519 | — | — |
| 2010-07-08 | $23.85 | $23.85 | 6,455,843 | — | — |
| 2010-07-07 | $23.64 | $23.64 | 7,008,857 | — | — |
| 2010-07-06 | $22.58 | $22.58 | 6,425,414 | — | — |
| 2010-07-02 | $22.83 | $22.83 | 6,028,382 | — | — |
| 2010-07-01 | $23.42 | $23.42 | 10,574,210 | — | — |
| 2010-06-30 | $22.80 | $22.80 | 8,181,961 | — | — |
| 2010-06-29 | $23.18 | $23.18 | 10,666,952 | — | — |
| 2010-06-28 | $23.96 | $23.96 | 8,336,091 | — | — |
| 2010-06-25 | $24.02 | $24.02 | 10,077,688 | — | — |
| 2010-06-24 | $23.78 | $23.78 | 10,342,685 | — | — |
| 2010-06-23 | $25.26 | $25.26 | 5,299,409 | — | — |
| 2010-06-22 | $25.15 | $25.15 | 6,701,657 | — | — |
| 2010-06-21 | $25.83 | $25.83 | 5,648,284 | — | — |
| 2010-06-18 | $26.46 | $26.46 | 4,640,423 | — | — |
| 2010-06-17 | $26.61 | $26.61 | 4,791,377 | — | — |
| 2010-06-16 | $26.61 | $26.61 | 5,599,465 | — | — |
| 2010-06-15 | $26.86 | $26.86 | 5,846,999 | — | — |
| 2010-06-14 | $25.96 | $25.96 | 6,488,124 | — | — |
| 2010-06-11 | $25.96 | $25.96 | 6,385,592 | — | — |
| 2010-06-10 | $25.77 | $25.77 | 6,550,570 | — | — |
| 2010-06-09 | $25.10 | $25.10 | 8,104,169 | — | — |
| 2010-06-08 | $25.31 | $25.31 | 8,590,107 | — | — |
| 2010-06-07 | $25.31 | $25.31 | 8,208,554 | — | — |
| 2010-06-04 | $26.02 | $26.02 | 10,493,904 | — | — |
| 2010-06-03 | $27.63 | $27.63 | 9,992,222 | — | — |
| 2010-06-02 | $26.64 | $26.64 | 9,011,350 | — | — |
| 2010-06-01 | $25.37 | $25.37 | 8,883,813 | — | — |
| 2010-05-28 | $26.31 | $26.31 | 8,363,080 | — | — |
| 2010-05-27 | $27.45 | $27.45 | 7,345,428 | — | — |
| 2010-05-26 | $25.97 | $25.97 | 12,938,543 | — | — |
| 2010-05-25 | $26.58 | $26.58 | 12,046,973 | — | — |
| 2010-05-24 | $26.87 | $26.87 | 5,151,365 | — | — |
| 2010-05-21 | $27.22 | $27.22 | 8,633,898 | — | — |
| 2010-05-20 | $26.63 | $26.63 | 8,842,138 | — | — |
| 2010-05-19 | $27.26 | $27.26 | 9,086,099 | — | — |
| 2010-05-18 | $27.76 | $27.76 | 12,134,556 | — | — |
| 2010-05-17 | $29.54 | $29.54 | 5,913,545 | — | — |
| 2010-05-14 | $29.15 | $29.15 | 6,108,820 | — | — |
| 2010-05-13 | $29.99 | $29.99 | 3,642,351 | — | — |
| 2010-05-12 | $30.68 | $30.68 | 3,180,757 | — | — |
| 2010-05-11 | $29.97 | $29.97 | 4,962,308 | — | — |
| 2010-05-10 | $30.20 | $30.20 | 7,890,240 | — | — |
| 2010-05-07 | $28.98 | $28.98 | 10,389,651 | — | — |
| 2010-05-06 | $29.29 | $29.29 | 9,944,330 | — | — |
| 2010-05-05 | $30.73 | $30.73 | 5,223,998 | — | — |
| 2010-05-04 | $30.63 | $30.63 | 6,276,312 | — | — |
| 2010-05-03 | $31.55 | $31.55 | 3,875,596 | — | — |
| 2010-04-30 | $31.06 | $31.06 | 6,287,690 | — | — |
| 2010-04-29 | $32.45 | $32.45 | 5,141,840 | — | — |
| 2010-04-28 | $32.32 | $32.32 | 7,003,697 | — | — |
| 2010-04-27 | $32.35 | $32.35 | 7,116,152 | — | — |
| 2010-04-26 | $33.34 | $33.34 | 7,428,116 | — | — |
| 2010-04-23 | $33.79 | $33.79 | 21,374,653 | — | — |
| 2010-04-22 | $30.75 | $30.75 | 11,765,307 | — | — |
| 2010-04-21 | $30.45 | $30.45 | 8,100,068 | — | — |
| 2010-04-20 | $30.40 | $30.40 | 6,122,844 | — | — |
| 2010-04-19 | $29.92 | $29.92 | 11,611,045 | — | — |
| 2010-04-16 | $30.57 | $30.57 | 8,866,614 | — | — |
| 2010-04-15 | $31.57 | $31.57 | 5,731,104 | — | — |
| 2010-04-14 | $31.33 | $31.33 | 12,245,027 | — | — |
| 2010-04-13 | $30.35 | $30.35 | 9,806,208 | — | — |
| 2010-04-12 | $31.05 | $31.05 | 6,407,024 | — | — |
| 2010-04-09 | $31.28 | $31.28 | 4,810,560 | — | — |
| 2010-04-08 | $30.49 | $30.49 | 4,176,182 | — | — |
| 2010-04-07 | $30.45 | $30.45 | 6,535,223 | — | — |
| 2010-04-06 | $31.03 | $31.03 | 5,172,401 | — | — |
| 2010-04-05 | $30.71 | $30.71 | 6,215,719 | — | — |
| 2010-04-01 | $29.49 | $29.49 | 5,264,085 | — | — |
| 2010-03-31 | $29.47 | $29.47 | 5,853,349 | — | — |
| 2010-03-30 | $29.74 | $29.74 | 7,855,842 | — | — |
| 2010-03-29 | $30.21 | $30.21 | 5,802,149 | — | — |
| 2010-03-26 | $29.89 | $29.89 | 12,288,686 | — | — |
| 2010-03-25 | $30.75 | $30.75 | 7,590,316 | — | — |
| 2010-03-24 | $31.51 | $31.51 | 6,352,120 | — | — |
| 2010-03-23 | $31.76 | $31.76 | 11,364,702 | — | — |
| 2010-03-22 | $30.72 | $30.72 | 12,539,262 | — | — |
| 2010-03-19 | $28.83 | $28.83 | 7,149,095 | — | — |
| 2010-03-18 | $29.49 | $29.49 | 3,621,845 | — | — |
| 2010-03-17 | $29.60 | $29.60 | 8,600,294 | — | — |
| 2010-03-16 | $29.16 | $29.16 | 5,875,046 | — | — |
| 2010-03-15 | $28.91 | $28.91 | 5,578,033 | — | — |
| 2010-03-12 | $29.01 | $29.01 | 8,806,153 | — | — |
| 2010-03-11 | $29.37 | $29.37 | 19,193,952 | — | — |
| 2010-03-10 | $28.78 | $28.78 | 9,746,409 | — | — |
| 2010-03-09 | $29.32 | $29.32 | 9,133,066 | — | — |
| 2010-03-08 | $29.93 | $29.93 | 6,665,009 | — | — |
| 2010-03-05 | $29.67 | $29.67 | 5,953,368 | — | — |
| 2010-03-04 | $29.80 | $29.80 | 7,356,674 | — | — |
| 2010-03-03 | $29.21 | $29.21 | 11,646,369 | — | — |
| 2010-03-02 | $29.94 | $29.94 | 7,187,065 | — | — |
| 2010-03-01 | $30.60 | $30.60 | 9,812,030 | — | — |
| 2010-02-26 | $29.20 | $29.20 | 6,176,822 | — | — |
| 2010-02-25 | $29.55 | $29.55 | 14,052,641 | — | — |
| 2010-02-24 | $29.47 | $29.47 | 14,987,209 | — | — |
| 2010-02-23 | $30.87 | $30.87 | 6,806,703 | — | — |
| 2010-02-22 | $32.03 | $32.03 | 5,557,658 | — | — |
| 2010-02-19 | $32.62 | $32.62 | 5,080,055 | — | — |
| 2010-02-18 | $32.80 | $32.80 | 5,228,496 | — | — |
| 2010-02-17 | $32.23 | $32.23 | 5,439,779 | — | — |
| 2010-02-16 | $32.18 | $32.18 | 9,595,454 | — | — |
| 2010-02-12 | $30.12 | $30.12 | 6,392,736 | — | — |
| 2010-02-11 | $30.45 | $30.45 | 4,839,799 | — | — |
| 2010-02-10 | $30.29 | $30.29 | 3,630,312 | — | — |
| 2010-02-09 | $30.52 | $30.52 | 5,938,153 | — | — |
| 2010-02-08 | $29.97 | $29.97 | 4,868,772 | — | — |
| 2010-02-05 | $29.80 | $29.80 | 7,366,199 | — | — |
| 2010-02-04 | $29.27 | $29.27 | 4,819,954 | — | — |
| 2010-02-03 | $30.60 | $30.60 | 3,381,985 | — | — |
| 2010-02-02 | $30.59 | $30.59 | 4,634,072 | — | — |
| 2010-02-01 | $30.01 | $30.01 | 6,229,081 | — | — |
| 2010-01-29 | $28.72 | $28.72 | 8,183,152 | — | — |
| 2010-01-28 | $29.84 | $29.84 | 6,026,794 | — | — |
| 2010-01-27 | $30.72 | $30.72 | 5,001,072 | — | — |
| 2010-01-26 | $30.88 | $30.88 | 6,051,667 | — | — |
| 2010-01-25 | $31.36 | $31.36 | 7,133,616 | — | — |
| 2010-01-22 | $30.79 | $30.79 | 14,541,490 | — | — |
| 2010-01-21 | $34.23 | $34.23 | 12,422,573 | — | — |
| 2010-01-20 | $33.45 | $33.45 | 4,905,552 | — | — |
| 2010-01-19 | $33.98 | $33.98 | 3,790,527 | — | — |
| 2010-01-15 | $33.24 | $33.24 | 6,449,493 | — | — |
| 2010-01-14 | $34.60 | $34.60 | 2,775,257 | — | — |
| 2010-01-13 | $34.36 | $34.36 | 3,719,218 | — | — |
| 2010-01-12 | $33.78 | $33.78 | 5,518,762 | — | — |
| 2010-01-11 | $34.67 | $34.67 | 3,688,392 | — | — |
| 2010-01-08 | $34.63 | $34.63 | 3,336,209 | — | — |
| 2010-01-07 | $34.46 | $34.46 | 4,797,860 | — | — |
| 2010-01-06 | $35.15 | $35.15 | 5,286,840 | — | — |
| 2010-01-05 | $35.12 | $35.12 | 9,325,695 | — | — |
| 2010-01-04 | $34.21 | $34.21 | 4,125,379 | — | — |