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
- 1970-01-02 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 | $30.36 | $101.32 | 1,892,225 | — | — |
| 2010-12-30 | $30.25 | $100.97 | 2,301,971 | — | — |
| 2010-12-29 | $30.62 | $102.20 | 2,287,398 | — | — |
| 2010-12-28 | $30.51 | $101.47 | 2,807,655 | — | — |
| 2010-12-27 | $30.65 | $101.91 | 1,862,814 | — | — |
| 2010-12-23 | $30.80 | $102.44 | 1,327,187 | — | — |
| 2010-12-22 | $30.99 | $103.05 | 3,470,869 | — | — |
| 2010-12-21 | $31.33 | $104.19 | 2,329,713 | — | — |
| 2010-12-20 | $31.09 | $103.40 | 3,245,901 | — | — |
| 2010-12-17 | $30.96 | $102.96 | 3,762,629 | — | — |
| 2010-12-16 | $31.12 | $103.49 | 3,065,829 | — | — |
| 2010-12-15 | $30.57 | $101.65 | 4,183,077 | — | — |
| 2010-12-14 | $31.36 | $104.28 | 3,162,222 | — | — |
| 2010-12-13 | $31.41 | $104.45 | 2,424,891 | — | — |
| 2010-12-10 | $31.62 | $105.15 | 2,779,875 | — | — |
| 2010-12-09 | $31.65 | $105.24 | 4,669,064 | — | — |
| 2010-12-08 | $31.41 | $104.45 | 3,110,078 | — | — |
| 2010-12-07 | $31.25 | $103.93 | 2,376,505 | — | — |
| 2010-12-06 | $31.09 | $103.40 | 1,888,240 | — | — |
| 2010-12-03 | $31.17 | $103.67 | 2,486,105 | — | — |
| 2010-12-02 | $31.01 | $103.14 | 6,158,488 | — | — |
| 2010-12-01 | $30.99 | $103.05 | 5,020,557 | — | — |
| 2010-11-30 | $30.20 | $100.42 | 3,216,528 | — | — |
| 2010-11-29 | $30.57 | $101.65 | 3,780,351 | — | — |
| 2010-11-26 | $30.99 | $103.05 | 938,845 | — | — |
| 2010-11-24 | $31.09 | $103.40 | 2,040,230 | — | — |
| 2010-11-23 | $30.30 | $100.77 | 3,693,939 | — | — |
| 2010-11-22 | $30.88 | $102.70 | 2,521,056 | — | — |
| 2010-11-19 | $30.78 | $102.35 | 3,522,519 | — | — |
| 2010-11-18 | $30.59 | $101.74 | 5,983,311 | — | — |
| 2010-11-17 | $29.35 | $97.62 | 4,263,075 | — | — |
| 2010-11-16 | $29.06 | $96.65 | 4,464,931 | — | — |
| 2010-11-15 | $29.80 | $99.11 | 4,335,901 | — | — |
| 2010-11-12 | $29.75 | $98.93 | 6,238,297 | — | — |
| 2010-11-11 | $30.14 | $100.25 | 7,444,462 | — | — |
| 2010-11-10 | $30.49 | $101.39 | 4,941,659 | — | — |
| 2010-11-09 | $31.01 | $103.14 | 3,910,102 | — | — |
| 2010-11-08 | $30.91 | $102.79 | 4,435,292 | — | — |
| 2010-11-05 | $31.36 | $104.28 | 2,323,944 | — | — |
| 2010-11-04 | $31.44 | $104.54 | 3,774,279 | — | — |
| 2010-11-03 | $30.83 | $102.53 | 4,278,787 | — | — |
| 2010-11-02 | $30.88 | $102.70 | 2,246,526 | — | — |
| 2010-11-01 | $30.59 | $101.74 | 3,804,867 | — | — |
| 2010-10-29 | $30.83 | $102.53 | 3,208,559 | — | — |
| 2010-10-28 | $30.78 | $102.35 | 4,458,366 | — | — |
| 2010-10-27 | $30.43 | $101.21 | 4,050,707 | — | — |
| 2010-10-26 | $30.28 | $100.69 | 7,381,503 | — | — |
| 2010-10-25 | $30.57 | $101.65 | 5,772,726 | — | — |
| 2010-10-22 | $30.09 | $100.07 | 5,690,716 | — | — |
| 2010-10-21 | $29.54 | $98.23 | 7,858,724 | — | — |
| 2010-10-20 | $29.22 | $97.18 | 7,522,563 | — | — |
| 2010-10-19 | $28.83 | $95.87 | 4,913,083 | — | — |
| 2010-10-18 | $29.57 | $98.32 | 4,326,034 | — | — |
| 2010-10-15 | $29.14 | $96.92 | 4,303,113 | — | — |
| 2010-10-14 | $29.06 | $96.65 | 4,730,392 | — | — |
| 2010-10-13 | $29.20 | $97.09 | 4,558,934 | — | — |
| 2010-10-12 | $29.41 | $97.79 | 4,057,614 | — | — |
| 2010-10-11 | $29.09 | $96.74 | 5,312,127 | — | — |
| 2010-10-08 | $28.85 | $95.95 | 5,001,468 | — | — |
| 2010-10-07 | $28.30 | $94.11 | 4,594,796 | — | — |
| 2010-10-06 | $28.30 | $94.11 | 3,660,278 | — | — |
| 2010-10-05 | $28.25 | $93.94 | 5,241,312 | — | — |
| 2010-10-04 | $27.51 | $91.48 | 3,524,986 | — | — |
| 2010-10-01 | $27.67 | $92.01 | 3,724,944 | — | — |
| 2010-09-30 | $27.27 | $90.70 | 4,428,689 | — | — |
| 2010-09-29 | $27.11 | $90.17 | 5,677,396 | — | — |
| 2010-09-28 | $27.80 | $92.45 | 4,300,342 | — | — |
| 2010-09-27 | $27.67 | $91.63 | 4,846,860 | — | — |
| 2010-09-24 | $27.72 | $91.81 | 4,847,391 | — | — |
| 2010-09-23 | $26.77 | $88.67 | 4,087,822 | — | — |
| 2010-09-22 | $26.88 | $89.02 | 3,398,726 | — | — |
| 2010-09-21 | $27.06 | $89.63 | 5,322,032 | — | — |
| 2010-09-20 | $27.30 | $90.41 | 5,548,556 | — | — |
| 2010-09-17 | $26.61 | $88.14 | 6,946,899 | — | — |
| 2010-09-16 | $26.48 | $87.71 | 10,519,285 | — | — |
| 2010-09-15 | $25.69 | $85.09 | 4,755,135 | — | — |
| 2010-09-14 | $25.30 | $83.78 | 6,116,060 | — | — |
| 2010-09-13 | $25.85 | $85.61 | 10,204,793 | — | — |
| 2010-09-10 | $24.01 | $79.50 | 3,784,488 | — | — |
| 2010-09-09 | $24.08 | $79.76 | 3,949,419 | — | — |
| 2010-09-08 | $23.58 | $78.11 | 3,111,027 | — | — |
| 2010-09-07 | $23.45 | $77.67 | 2,043,911 | — | — |
| 2010-09-03 | $23.95 | $79.33 | 4,036,210 | — | — |
| 2010-09-02 | $23.53 | $77.93 | 3,035,583 | — | — |
| 2010-09-01 | $23.24 | $76.97 | 4,247,933 | — | — |
| 2010-08-31 | $22.27 | $73.74 | 5,081,619 | — | — |
| 2010-08-30 | $22.29 | $73.83 | 3,038,657 | — | — |
| 2010-08-27 | $22.77 | $75.40 | 5,545,102 | — | — |
| 2010-08-26 | $22.32 | $73.92 | 4,993,385 | — | — |
| 2010-08-25 | $22.64 | $74.97 | 4,272,335 | — | — |
| 2010-08-24 | $22.29 | $73.83 | 7,847,225 | — | — |
| 2010-08-23 | $23.19 | $76.80 | 3,606,920 | — | — |
| 2010-08-20 | $23.64 | $78.28 | 3,720,087 | — | — |
| 2010-08-19 | $23.85 | $78.98 | 2,343,299 | — | — |
| 2010-08-18 | $24.40 | $80.81 | 3,971,733 | — | — |
| 2010-08-17 | $24.35 | $80.64 | 3,699,708 | — | — |
| 2010-08-16 | $23.77 | $78.72 | 2,466,788 | — | — |
| 2010-08-13 | $23.74 | $78.63 | 3,378,537 | — | — |
| 2010-08-12 | $23.98 | $79.42 | 4,964,733 | — | — |
| 2010-08-11 | $24.43 | $80.90 | 6,605,805 | — | — |
| 2010-08-10 | $25.35 | $83.95 | 5,586,468 | — | — |
| 2010-08-09 | $25.69 | $85.09 | 3,500,091 | — | — |
| 2010-08-06 | $25.27 | $83.69 | 3,333,566 | — | — |
| 2010-08-05 | $25.40 | $84.13 | 3,587,224 | — | — |
| 2010-08-04 | $25.67 | $85.00 | 4,743,750 | — | — |
| 2010-08-03 | $25.43 | $84.22 | 5,972,723 | — | — |
| 2010-08-02 | $25.88 | $85.70 | 7,038,207 | — | — |
| 2010-07-30 | $25.67 | $85.00 | 7,476,188 | — | — |
| 2010-07-29 | $25.38 | $84.04 | 8,456,436 | — | — |
| 2010-07-28 | $25.09 | $83.08 | 5,720,431 | — | — |
| 2010-07-27 | $25.22 | $83.52 | 9,613,911 | — | — |
| 2010-07-26 | $25.11 | $83.17 | 8,523,798 | — | — |
| 2010-07-23 | $24.37 | $80.72 | 7,776,372 | — | — |
| 2010-07-22 | $23.79 | $78.80 | 12,470,028 | — | — |
| 2010-07-21 | $22.16 | $73.39 | 7,349,701 | — | — |
| 2010-07-20 | $22.32 | $73.92 | 7,335,052 | — | — |
| 2010-07-19 | $22.24 | $73.66 | 4,187,555 | — | — |
| 2010-07-16 | $21.87 | $72.43 | 5,170,612 | — | — |
| 2010-07-15 | $22.69 | $75.14 | 4,580,451 | — | — |
| 2010-07-14 | $22.69 | $75.14 | 5,481,574 | — | — |
| 2010-07-13 | $22.74 | $75.31 | 5,511,744 | — | — |
| 2010-07-12 | $22.13 | $73.31 | 6,146,382 | — | — |
| 2010-07-09 | $21.66 | $71.74 | 6,459,849 | — | — |
| 2010-07-08 | $21.53 | $71.30 | 7,392,850 | — | — |
| 2010-07-07 | $21.40 | $70.86 | 7,328,107 | — | — |
| 2010-07-06 | $20.84 | $69.03 | 6,559,316 | — | — |
| 2010-07-02 | $21.05 | $69.73 | 6,534,117 | — | — |
| 2010-07-01 | $21.00 | $69.55 | 13,671,032 | — | — |
| 2010-06-30 | $21.19 | $70.17 | 13,422,004 | — | — |
| 2010-06-29 | $21.98 | $72.78 | 5,625,404 | — | — |
| 2010-06-28 | $22.95 | $76.01 | 3,309,126 | — | — |
| 2010-06-25 | $23.03 | $75.90 | 5,944,640 | — | — |
| 2010-06-24 | $23.11 | $76.16 | 3,956,743 | — | — |
| 2010-06-23 | $23.77 | $78.33 | 5,002,000 | — | — |
| 2010-06-22 | $24.06 | $79.29 | 4,792,212 | — | — |
| 2010-06-21 | $24.64 | $81.20 | 4,685,838 | — | — |
| 2010-06-18 | $24.85 | $81.89 | 5,021,392 | — | — |
| 2010-06-17 | $24.93 | $82.15 | 4,362,353 | — | — |
| 2010-06-16 | $24.87 | $81.98 | 3,317,134 | — | — |
| 2010-06-15 | $24.93 | $82.15 | 5,375,997 | — | — |
| 2010-06-14 | $24.11 | $79.46 | 4,474,495 | — | — |
| 2010-06-11 | $23.77 | $78.33 | 6,048,509 | — | — |
| 2010-06-10 | $23.77 | $78.33 | 12,306,350 | — | — |
| 2010-06-09 | $22.37 | $73.73 | 11,002,312 | — | — |
| 2010-06-08 | $22.56 | $74.34 | 9,302,721 | — | — |
| 2010-06-07 | $22.71 | $74.86 | 7,644,079 | — | — |
| 2010-06-04 | $23.40 | $77.11 | 6,511,309 | — | — |
| 2010-06-03 | $24.43 | $80.50 | 5,078,052 | — | — |
| 2010-06-02 | $24.30 | $80.07 | 7,096,574 | — | — |
| 2010-06-01 | $23.58 | $77.72 | 9,645,638 | — | — |
| 2010-05-28 | $24.53 | $80.85 | 7,189,590 | — | — |
| 2010-05-27 | $24.93 | $82.15 | 7,430,155 | — | — |
| 2010-05-26 | $23.69 | $78.07 | 7,805,594 | — | — |
| 2010-05-25 | $23.95 | $78.94 | 11,159,994 | — | — |
| 2010-05-24 | $23.58 | $77.72 | 7,526,775 | — | — |
| 2010-05-21 | $24.30 | $80.07 | 6,553,851 | — | — |
| 2010-05-20 | $24.03 | $79.20 | 13,223,981 | — | — |
| 2010-05-19 | $25.27 | $83.28 | 7,948,476 | — | — |
| 2010-05-18 | $26.38 | $86.93 | 6,762,045 | — | — |
| 2010-05-17 | $26.61 | $87.71 | 6,110,823 | — | — |
| 2010-05-14 | $26.40 | $87.01 | 5,538,347 | — | — |
| 2010-05-13 | $27.14 | $89.45 | 7,576,831 | — | — |
| 2010-05-12 | $26.85 | $88.49 | 5,165,906 | — | — |
| 2010-05-11 | $26.61 | $87.71 | 6,762,994 | — | — |
| 2010-05-10 | $26.72 | $88.06 | 9,936,335 | — | — |
| 2010-05-07 | $25.64 | $84.50 | 10,297,543 | — | — |
| 2010-05-06 | $26.46 | $87.19 | 11,159,311 | — | — |
| 2010-05-05 | $27.46 | $90.49 | 8,345,850 | — | — |
| 2010-05-04 | $27.93 | $92.05 | 7,485,903 | — | — |
| 2010-05-03 | $29.12 | $95.96 | 5,496,944 | — | — |
| 2010-04-30 | $28.72 | $94.66 | 7,185,415 | — | — |
| 2010-04-29 | $29.57 | $97.44 | 7,044,241 | — | — |
| 2010-04-28 | $29.25 | $96.39 | 9,007,167 | — | — |
| 2010-04-27 | $28.48 | $93.87 | 9,471,030 | — | — |
| 2010-04-26 | $29.91 | $98.56 | 10,595,754 | — | — |
| 2010-04-23 | $29.83 | $98.30 | 30,089,037 | — | — |
| 2010-04-22 | $27.54 | $90.75 | 5,323,095 | — | — |
| 2010-04-21 | $27.93 | $92.05 | 5,176,608 | — | — |
| 2010-04-20 | $28.30 | $93.27 | 7,390,535 | — | — |
| 2010-04-19 | $28.22 | $93.01 | 9,450,764 | — | — |
| 2010-04-16 | $27.19 | $89.62 | 5,957,277 | — | — |
| 2010-04-15 | $27.64 | $91.10 | 4,907,580 | — | — |
| 2010-04-14 | $27.80 | $91.62 | 4,770,391 | — | — |
| 2010-04-13 | $27.54 | $90.75 | 7,144,543 | — | — |
| 2010-04-12 | $27.64 | $91.10 | 2,994,824 | — | — |
| 2010-04-09 | $27.51 | $90.66 | 5,549,998 | — | — |
| 2010-04-08 | $27.46 | $90.49 | 5,687,529 | — | — |
| 2010-04-07 | $26.77 | $88.23 | 4,759,917 | — | — |
| 2010-04-06 | $27.06 | $89.19 | 4,457,228 | — | — |
| 2010-04-05 | $27.35 | $90.14 | 6,606,184 | — | — |
| 2010-04-01 | $26.32 | $86.75 | 3,869,837 | — | — |
| 2010-03-31 | $25.69 | $84.67 | 4,413,775 | — | — |
| 2010-03-30 | $25.53 | $84.15 | 2,370,661 | — | — |
| 2010-03-29 | $25.64 | $84.50 | 2,680,560 | — | — |
| 2010-03-26 | $25.56 | $83.86 | 2,746,366 | — | — |
| 2010-03-25 | $25.35 | $83.17 | 4,861,433 | — | — |
| 2010-03-24 | $25.98 | $85.25 | 3,344,458 | — | — |
| 2010-03-23 | $26.64 | $87.41 | 5,664,683 | — | — |
| 2010-03-22 | $26.01 | $85.33 | 5,415,351 | — | — |
| 2010-03-19 | $25.22 | $82.74 | 6,757,187 | — | — |
| 2010-03-18 | $25.98 | $85.25 | 4,593,392 | — | — |
| 2010-03-17 | $26.09 | $85.59 | 6,888,722 | — | — |
| 2010-03-16 | $26.59 | $87.23 | 4,867,733 | — | — |
| 2010-03-15 | $26.40 | $86.63 | 5,439,829 | — | — |
| 2010-03-12 | $26.06 | $85.50 | 5,271,748 | — | — |
| 2010-03-11 | $26.35 | $86.46 | 4,959,799 | — | — |
| 2010-03-10 | $25.96 | $85.16 | 4,677,072 | — | — |
| 2010-03-09 | $25.67 | $84.21 | 3,491,096 | — | — |
| 2010-03-08 | $26.11 | $85.68 | 5,248,978 | — | — |
| 2010-03-05 | $26.01 | $85.33 | 5,264,955 | — | — |
| 2010-03-04 | $25.14 | $82.48 | 5,883,237 | — | — |
| 2010-03-03 | $25.09 | $82.31 | 3,914,846 | — | — |
| 2010-03-02 | $25.03 | $82.13 | 4,394,306 | — | — |
| 2010-03-01 | $25.16 | $82.57 | 4,754,604 | — | — |
| 2010-02-26 | $24.69 | $81.01 | 4,177,460 | — | — |
| 2010-02-25 | $24.48 | $80.32 | 4,453,433 | — | — |
| 2010-02-24 | $24.37 | $79.97 | 4,016,059 | — | — |
| 2010-02-23 | $23.98 | $78.67 | 3,016,038 | — | — |
| 2010-02-22 | $24.35 | $79.89 | 4,756,729 | — | — |
| 2010-02-19 | $24.24 | $79.54 | 5,454,895 | — | — |
| 2010-02-18 | $24.16 | $79.28 | 6,824,624 | — | — |
| 2010-02-17 | $23.50 | $77.12 | 5,204,349 | — | — |
| 2010-02-16 | $23.35 | $76.60 | 3,764,450 | — | — |
| 2010-02-12 | $23.11 | $75.82 | 5,133,800 | — | — |
| 2010-02-11 | $23.08 | $75.74 | 8,799,315 | — | — |
| 2010-02-10 | $22.27 | $73.06 | 4,060,498 | — | — |
| 2010-02-09 | $22.08 | $72.45 | 10,354,771 | — | — |
| 2010-02-08 | $22.27 | $73.06 | 4,862,040 | — | — |
| 2010-02-05 | $22.32 | $73.23 | 13,822,756 | — | — |
| 2010-02-04 | $22.79 | $74.78 | 9,426,438 | — | — |
| 2010-02-03 | $23.69 | $77.72 | 4,979,989 | — | — |
| 2010-02-02 | $24.06 | $78.93 | 9,339,571 | — | — |
| 2010-02-01 | $23.64 | $77.55 | 5,481,005 | — | — |
| 2010-01-29 | $22.98 | $75.39 | 8,472,110 | — | — |
| 2010-01-28 | $23.24 | $76.25 | 6,851,910 | — | — |
| 2010-01-27 | $23.43 | $76.86 | 6,952,516 | — | — |
| 2010-01-26 | $23.35 | $76.60 | 4,119,738 | — | — |
| 2010-01-25 | $23.43 | $76.86 | 5,566,544 | — | — |
| 2010-01-22 | $23.64 | $77.55 | 8,298,375 | — | — |
| 2010-01-21 | $24.45 | $80.23 | 16,789,118 | — | — |
| 2010-01-20 | $23.43 | $76.86 | 7,888,667 | — | — |
| 2010-01-19 | $23.77 | $77.98 | 6,779,009 | — | — |
| 2010-01-15 | $23.29 | $76.43 | 4,374,572 | — | — |
| 2010-01-14 | $23.43 | $76.86 | 3,510,261 | — | — |
| 2010-01-13 | $23.58 | $77.38 | 4,219,053 | — | — |
| 2010-01-12 | $23.32 | $76.51 | 7,099,003 | — | — |
| 2010-01-11 | $23.14 | $75.91 | 5,275,202 | — | — |
| 2010-01-08 | $22.58 | $74.09 | 2,460,109 | — | — |
| 2010-01-07 | $22.66 | $74.35 | 4,508,536 | — | — |
| 2010-01-06 | $22.56 | $74.01 | 2,634,375 | — | — |
| 2010-01-05 | $22.77 | $74.70 | 3,255,844 | — | — |
| 2010-01-04 | $22.74 | $74.61 | 5,112,890 | — | — |