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
- 1999-11-18 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 | $29.64 | $31.45 | 2,050,726 | — | — |
| 2010-12-30 | $29.75 | $31.57 | 2,217,228 | — | — |
| 2010-12-29 | $29.82 | $31.65 | 2,677,030 | — | — |
| 2010-12-28 | $29.69 | $31.51 | 4,221,960 | — | — |
| 2010-12-27 | $29.99 | $31.82 | 5,207,969 | — | — |
| 2010-12-23 | $29.38 | $31.18 | 2,290,483 | — | — |
| 2010-12-22 | $29.37 | $31.17 | 3,849,533 | — | — |
| 2010-12-21 | $29.21 | $31.00 | 5,054,189 | — | — |
| 2010-12-20 | $29.06 | $30.85 | 5,625,133 | — | — |
| 2010-12-17 | $29.00 | $30.78 | 9,358,631 | — | — |
| 2010-12-16 | $28.43 | $30.17 | 6,021,885 | — | — |
| 2010-12-15 | $27.53 | $29.21 | 4,601,797 | — | — |
| 2010-12-14 | $27.83 | $29.53 | 4,478,074 | — | — |
| 2010-12-13 | $27.68 | $29.38 | 6,566,406 | — | — |
| 2010-12-10 | $27.57 | $29.26 | 7,753,308 | — | — |
| 2010-12-09 | $27.22 | $28.89 | 4,770,395 | — | — |
| 2010-12-08 | $26.94 | $28.59 | 4,697,140 | — | — |
| 2010-12-07 | $26.88 | $28.53 | 5,754,727 | — | — |
| 2010-12-06 | $26.56 | $28.19 | 2,309,216 | — | — |
| 2010-12-03 | $26.81 | $28.45 | 4,565,449 | — | — |
| 2010-12-02 | $26.27 | $27.88 | 4,237,338 | — | — |
| 2010-12-01 | $25.84 | $27.42 | 5,770,804 | — | — |
| 2010-11-30 | $25.05 | $26.59 | 6,086,612 | — | — |
| 2010-11-29 | $25.50 | $27.06 | 4,813,034 | — | — |
| 2010-11-26 | $26.00 | $27.60 | 1,094,634 | — | — |
| 2010-11-24 | $25.99 | $27.59 | 3,026,530 | — | — |
| 2010-11-23 | $25.34 | $26.90 | 3,200,302 | — | — |
| 2010-11-22 | $25.95 | $27.54 | 3,195,828 | — | — |
| 2010-11-19 | $26.08 | $27.68 | 2,985,289 | — | — |
| 2010-11-18 | $25.92 | $27.50 | 4,135,144 | — | — |
| 2010-11-17 | $25.19 | $26.73 | 3,886,440 | — | — |
| 2010-11-16 | $25.06 | $26.60 | 6,894,796 | — | — |
| 2010-11-15 | $25.89 | $27.48 | 6,752,060 | — | — |
| 2010-11-12 | $26.01 | $27.60 | 9,890,570 | — | — |
| 2010-11-11 | $25.56 | $27.13 | 5,294,925 | — | — |
| 2010-11-10 | $25.22 | $26.77 | 4,641,220 | — | — |
| 2010-11-09 | $25.38 | $26.94 | 4,461,158 | — | — |
| 2010-11-08 | $25.88 | $27.47 | 2,605,732 | — | — |
| 2010-11-05 | $26.02 | $27.62 | 3,263,212 | — | — |
| 2010-11-04 | $25.74 | $27.32 | 3,856,663 | — | — |
| 2010-11-03 | $25.11 | $26.65 | 3,352,823 | — | — |
| 2010-11-02 | $25.08 | $26.62 | 2,930,068 | — | — |
| 2010-11-01 | $24.86 | $26.38 | 2,885,472 | — | — |
| 2010-10-29 | $24.89 | $26.42 | 2,703,592 | — | — |
| 2010-10-28 | $24.98 | $26.51 | 3,349,608 | — | — |
| 2010-10-27 | $24.74 | $26.26 | 2,316,206 | — | — |
| 2010-10-26 | $24.89 | $26.42 | 4,473,740 | — | — |
| 2010-10-25 | $24.96 | $26.50 | 3,706,098 | — | — |
| 2010-10-22 | $24.86 | $26.38 | 3,521,422 | — | — |
| 2010-10-21 | $24.86 | $26.38 | 4,276,622 | — | — |
| 2010-10-20 | $24.79 | $26.31 | 3,486,612 | — | — |
| 2010-10-19 | $24.33 | $25.83 | 5,580,676 | — | — |
| 2010-10-18 | $24.79 | $26.31 | 2,889,666 | — | — |
| 2010-10-15 | $24.66 | $26.18 | 3,888,817 | — | — |
| 2010-10-14 | $24.48 | $25.99 | 4,072,514 | — | — |
| 2010-10-13 | $24.54 | $26.05 | 4,471,503 | — | — |
| 2010-10-12 | $24.09 | $25.57 | 4,812,196 | — | — |
| 2010-10-11 | $24.14 | $25.62 | 2,680,246 | — | — |
| 2010-10-08 | $24.18 | $25.66 | 4,003,033 | — | — |
| 2010-10-07 | $23.75 | $25.20 | 5,224,606 | — | — |
| 2010-10-06 | $23.37 | $24.80 | 4,522,250 | — | — |
| 2010-10-05 | $23.63 | $25.08 | 5,904,733 | — | — |
| 2010-10-04 | $23.31 | $24.74 | 6,835,801 | — | — |
| 2010-10-01 | $24.13 | $25.61 | 8,238,554 | — | — |
| 2010-09-30 | $23.87 | $25.33 | 8,493,689 | — | — |
| 2010-09-29 | $23.30 | $24.73 | 4,729,015 | — | — |
| 2010-09-28 | $23.13 | $24.55 | 3,996,742 | — | — |
| 2010-09-27 | $22.89 | $24.29 | 3,866,868 | — | — |
| 2010-09-24 | $22.95 | $24.36 | 5,083,967 | — | — |
| 2010-09-23 | $21.86 | $23.20 | 3,913,841 | — | — |
| 2010-09-22 | $22.00 | $23.35 | 5,396,560 | — | — |
| 2010-09-21 | $22.28 | $23.65 | 4,078,525 | — | — |
| 2010-09-20 | $22.20 | $23.56 | 5,145,479 | — | — |
| 2010-09-17 | $21.85 | $23.19 | 6,663,148 | — | — |
| 2010-09-16 | $21.49 | $22.81 | 6,245,285 | — | — |
| 2010-09-15 | $21.04 | $22.33 | 5,233,972 | — | — |
| 2010-09-14 | $20.87 | $22.15 | 3,676,740 | — | — |
| 2010-09-13 | $20.84 | $22.11 | 4,135,424 | — | — |
| 2010-09-10 | $20.68 | $21.95 | 2,481,031 | — | — |
| 2010-09-09 | $20.69 | $21.96 | 2,937,198 | — | — |
| 2010-09-08 | $20.63 | $21.89 | 3,923,627 | — | — |
| 2010-09-07 | $20.74 | $22.01 | 3,085,805 | — | — |
| 2010-09-03 | $21.35 | $22.66 | 3,164,932 | — | — |
| 2010-09-02 | $20.89 | $22.18 | 3,802,979 | — | — |
| 2010-09-01 | $20.24 | $21.48 | 5,088,580 | — | — |
| 2010-08-31 | $19.29 | $20.47 | 7,467,417 | — | — |
| 2010-08-30 | $19.80 | $21.01 | 3,624,874 | — | — |
| 2010-08-27 | $20.00 | $21.23 | 4,677,708 | — | — |
| 2010-08-26 | $19.68 | $20.88 | 4,125,778 | — | — |
| 2010-08-25 | $19.81 | $21.02 | 6,108,701 | — | — |
| 2010-08-24 | $19.57 | $20.77 | 4,102,850 | — | — |
| 2010-08-23 | $20.00 | $21.23 | 4,365,674 | — | — |
| 2010-08-20 | $20.43 | $21.68 | 4,716,712 | — | — |
| 2010-08-19 | $20.41 | $21.67 | 4,729,853 | — | — |
| 2010-08-18 | $21.06 | $22.35 | 4,255,512 | — | — |
| 2010-08-17 | $20.94 | $22.23 | 10,206,518 | — | — |
| 2010-08-16 | $19.43 | $20.62 | 4,635,908 | — | — |
| 2010-08-13 | $19.56 | $20.76 | 3,420,906 | — | — |
| 2010-08-12 | $19.69 | $20.90 | 4,552,867 | — | — |
| 2010-08-11 | $20.19 | $21.42 | 3,952,426 | — | — |
| 2010-08-10 | $21.07 | $22.37 | 4,874,407 | — | — |
| 2010-08-09 | $21.33 | $22.64 | 5,157,222 | — | — |
| 2010-08-06 | $20.55 | $21.81 | 4,722,164 | — | — |
| 2010-08-05 | $20.36 | $21.61 | 2,891,483 | — | — |
| 2010-08-04 | $20.24 | $21.48 | 3,288,935 | — | — |
| 2010-08-03 | $19.91 | $21.14 | 5,927,800 | — | — |
| 2010-08-02 | $20.62 | $21.88 | 4,052,383 | — | — |
| 2010-07-30 | $19.98 | $21.20 | 5,164,771 | — | — |
| 2010-07-29 | $20.14 | $21.37 | 6,163,223 | — | — |
| 2010-07-28 | $20.59 | $21.85 | 4,355,749 | — | — |
| 2010-07-27 | $20.65 | $21.92 | 4,670,858 | — | — |
| 2010-07-26 | $21.20 | $22.50 | 2,971,729 | — | — |
| 2010-07-23 | $20.96 | $22.24 | 5,194,129 | — | — |
| 2010-07-22 | $20.54 | $21.80 | 5,102,001 | — | — |
| 2010-07-21 | $19.73 | $20.94 | 6,225,154 | — | — |
| 2010-07-20 | $19.69 | $20.89 | 6,096,818 | — | — |
| 2010-07-19 | $19.70 | $20.91 | 7,919,530 | — | — |
| 2010-07-16 | $19.33 | $20.52 | 8,874,364 | — | — |
| 2010-07-15 | $20.31 | $21.56 | 5,779,052 | — | — |
| 2010-07-14 | $20.52 | $21.78 | 5,884,462 | — | — |
| 2010-07-13 | $20.57 | $21.83 | 5,721,874 | — | — |
| 2010-07-12 | $20.17 | $21.41 | 5,240,123 | — | — |
| 2010-07-09 | $20.49 | $21.75 | 3,316,615 | — | — |
| 2010-07-08 | $20.61 | $21.87 | 5,118,078 | — | — |
| 2010-07-07 | $20.44 | $21.69 | 4,614,518 | — | — |
| 2010-07-06 | $19.85 | $21.07 | 5,281,924 | — | — |
| 2010-07-02 | $19.88 | $21.10 | 4,633,951 | — | — |
| 2010-07-01 | $20.23 | $21.47 | 6,993,495 | — | — |
| 2010-06-30 | $20.34 | $21.58 | 5,267,804 | — | — |
| 2010-06-29 | $20.89 | $22.18 | 6,626,240 | — | — |
| 2010-06-28 | $21.87 | $23.22 | 3,104,399 | — | — |
| 2010-06-25 | $21.95 | $23.30 | 5,359,792 | — | — |
| 2010-06-24 | $22.00 | $23.35 | 5,806,453 | — | — |
| 2010-06-23 | $22.87 | $24.27 | 3,223,229 | — | — |
| 2010-06-22 | $22.90 | $24.31 | 2,854,856 | — | — |
| 2010-06-21 | $23.20 | $24.62 | 4,096,000 | — | — |
| 2010-06-18 | $23.33 | $24.76 | 3,728,326 | — | — |
| 2010-06-17 | $23.23 | $24.65 | 3,175,138 | — | — |
| 2010-06-16 | $23.34 | $24.77 | 4,280,816 | — | — |
| 2010-06-15 | $23.03 | $24.45 | 3,576,503 | — | — |
| 2010-06-14 | $22.50 | $23.88 | 5,820,992 | — | — |
| 2010-06-11 | $21.98 | $23.33 | 2,706,528 | — | — |
| 2010-06-10 | $21.78 | $23.12 | 4,699,657 | — | — |
| 2010-06-09 | $21.12 | $22.41 | 6,052,082 | — | — |
| 2010-06-08 | $21.34 | $22.65 | 8,392,054 | — | — |
| 2010-06-07 | $21.53 | $22.85 | 5,700,625 | — | — |
| 2010-06-04 | $21.70 | $23.03 | 6,045,931 | — | — |
| 2010-06-03 | $23.18 | $24.60 | 3,770,965 | — | — |
| 2010-06-02 | $23.05 | $24.46 | 3,572,170 | — | — |
| 2010-06-01 | $22.52 | $23.90 | 3,883,085 | — | — |
| 2010-05-28 | $23.15 | $24.57 | 3,430,692 | — | — |
| 2010-05-27 | $23.43 | $24.86 | 3,739,091 | — | — |
| 2010-05-26 | $22.53 | $23.91 | 5,328,896 | — | — |
| 2010-05-25 | $22.35 | $23.72 | 5,348,189 | — | — |
| 2010-05-24 | $22.46 | $23.84 | 5,286,956 | — | — |
| 2010-05-21 | $22.42 | $23.79 | 8,263,858 | — | — |
| 2010-05-20 | $22.20 | $23.56 | 6,588,634 | — | — |
| 2010-05-19 | $23.31 | $24.74 | 7,204,174 | — | — |
| 2010-05-18 | $22.94 | $24.35 | 16,516,531 | — | — |
| 2010-05-17 | $24.46 | $25.96 | 5,824,767 | — | — |
| 2010-05-14 | $24.22 | $25.71 | 4,725,659 | — | — |
| 2010-05-13 | $24.88 | $26.40 | 6,149,942 | — | — |
| 2010-05-12 | $24.90 | $26.43 | 3,972,836 | — | — |
| 2010-05-11 | $24.37 | $25.87 | 4,720,207 | — | — |
| 2010-05-10 | $24.46 | $25.96 | 5,671,826 | — | — |
| 2010-05-07 | $22.80 | $24.19 | 11,155,061 | — | — |
| 2010-05-06 | $23.81 | $25.27 | 9,026,606 | — | — |
| 2010-05-05 | $24.86 | $26.39 | 4,609,905 | — | — |
| 2010-05-04 | $25.29 | $26.84 | 4,539,446 | — | — |
| 2010-05-03 | $26.30 | $27.91 | 2,599,162 | — | — |
| 2010-04-30 | $25.94 | $27.53 | 4,195,678 | — | — |
| 2010-04-29 | $26.63 | $28.26 | 3,237,349 | — | — |
| 2010-04-28 | $26.21 | $27.82 | 4,384,408 | — | — |
| 2010-04-27 | $25.91 | $27.50 | 6,097,377 | — | — |
| 2010-04-26 | $26.34 | $27.95 | 3,953,544 | — | — |
| 2010-04-23 | $26.21 | $27.82 | 3,653,673 | — | — |
| 2010-04-22 | $26.07 | $27.66 | 4,662,050 | — | — |
| 2010-04-21 | $25.84 | $27.43 | 3,142,424 | — | — |
| 2010-04-20 | $25.96 | $27.55 | 6,989,860 | — | — |
| 2010-04-19 | $25.15 | $26.69 | 4,006,388 | — | — |
| 2010-04-16 | $25.23 | $26.78 | 8,066,180 | — | — |
| 2010-04-15 | $25.49 | $27.05 | 12,788,624 | — | — |
| 2010-04-14 | $24.61 | $26.12 | 11,638,210 | — | — |
| 2010-04-13 | $24.25 | $25.74 | 3,616,486 | — | — |
| 2010-04-12 | $24.47 | $25.97 | 4,134,585 | — | — |
| 2010-04-09 | $24.48 | $25.99 | 3,908,668 | — | — |
| 2010-04-08 | $24.31 | $25.80 | 4,199,872 | — | — |
| 2010-04-07 | $24.53 | $26.03 | 3,269,503 | — | — |
| 2010-04-06 | $24.72 | $26.24 | 3,499,054 | — | — |
| 2010-04-05 | $24.91 | $26.43 | 3,731,961 | — | — |
| 2010-04-01 | $24.71 | $26.23 | 3,105,098 | — | — |
| 2010-03-31 | $24.60 | $26.11 | 5,293,387 | — | — |
| 2010-03-30 | $24.76 | $26.28 | 5,980,364 | — | — |
| 2010-03-29 | $24.61 | $26.12 | 5,377,687 | — | — |
| 2010-03-26 | $24.54 | $26.05 | 4,705,808 | — | — |
| 2010-03-25 | $24.71 | $26.23 | 6,941,350 | — | — |
| 2010-03-24 | $24.25 | $25.74 | 3,791,516 | — | — |
| 2010-03-23 | $24.40 | $25.90 | 5,195,807 | — | — |
| 2010-03-22 | $24.12 | $25.60 | 3,946,694 | — | — |
| 2010-03-19 | $23.91 | $25.37 | 5,882,504 | — | — |
| 2010-03-18 | $23.93 | $25.40 | 4,494,710 | — | — |
| 2010-03-17 | $23.88 | $25.34 | 3,926,003 | — | — |
| 2010-03-16 | $23.91 | $25.37 | 3,285,999 | — | — |
| 2010-03-15 | $23.83 | $25.29 | 3,619,282 | — | — |
| 2010-03-12 | $23.91 | $25.37 | 4,015,755 | — | — |
| 2010-03-11 | $24.02 | $25.49 | 3,942,360 | — | — |
| 2010-03-10 | $24.08 | $25.55 | 4,696,721 | — | — |
| 2010-03-09 | $23.80 | $25.26 | 7,083,386 | — | — |
| 2010-03-08 | $23.61 | $25.05 | 7,017,820 | — | — |
| 2010-03-05 | $23.72 | $25.17 | 7,695,291 | — | — |
| 2010-03-04 | $23.08 | $24.49 | 6,100,173 | — | — |
| 2010-03-03 | $23.20 | $24.63 | 6,419,616 | — | — |
| 2010-03-02 | $23.15 | $24.57 | 6,018,250 | — | — |
| 2010-03-01 | $22.95 | $24.36 | 4,723,562 | — | — |
| 2010-02-26 | $22.50 | $23.88 | 4,678,127 | — | — |
| 2010-02-25 | $22.24 | $23.60 | 4,778,504 | — | — |
| 2010-02-24 | $22.34 | $23.71 | 3,945,855 | — | — |
| 2010-02-23 | $22.07 | $23.42 | 4,366,373 | — | — |
| 2010-02-22 | $22.28 | $23.65 | 4,038,123 | — | — |
| 2010-02-19 | $22.32 | $23.69 | 4,186,171 | — | — |
| 2010-02-18 | $22.16 | $23.52 | 3,313,959 | — | — |
| 2010-02-17 | $21.91 | $23.25 | 4,891,183 | — | — |
| 2010-02-16 | $21.64 | $22.97 | 6,559,556 | — | — |
| 2010-02-12 | $21.44 | $22.76 | 11,457,868 | — | — |
| 2010-02-11 | $21.00 | $22.29 | 6,982,451 | — | — |
| 2010-02-10 | $20.92 | $22.21 | 3,255,523 | — | — |
| 2010-02-09 | $21.04 | $22.33 | 5,150,651 | — | — |
| 2010-02-08 | $20.89 | $22.17 | 6,924,154 | — | — |
| 2010-02-05 | $20.87 | $22.15 | 9,546,662 | — | — |
| 2010-02-04 | $20.79 | $22.07 | 6,632,392 | — | — |
| 2010-02-03 | $21.13 | $22.43 | 6,085,634 | — | — |
| 2010-02-02 | $21.10 | $22.40 | 5,884,741 | — | — |
| 2010-02-01 | $20.84 | $22.11 | 5,585,429 | — | — |
| 2010-01-29 | $20.05 | $21.28 | 5,923,046 | — | — |
| 2010-01-28 | $20.52 | $21.78 | 4,937,177 | — | — |
| 2010-01-27 | $20.87 | $22.15 | 4,362,179 | — | — |
| 2010-01-26 | $20.95 | $22.24 | 2,696,882 | — | — |
| 2010-01-25 | $21.07 | $22.36 | 3,608,518 | — | — |
| 2010-01-22 | $20.87 | $22.15 | 4,263,061 | — | — |
| 2010-01-21 | $21.83 | $23.17 | 6,081,440 | — | — |
| 2010-01-20 | $21.91 | $23.25 | 4,589,075 | — | — |
| 2010-01-19 | $22.03 | $23.38 | 3,563,642 | — | — |
| 2010-01-15 | $21.77 | $23.10 | 4,626,681 | — | — |
| 2010-01-14 | $22.28 | $23.65 | 6,163,782 | — | — |
| 2010-01-13 | $21.95 | $23.30 | 3,418,949 | — | — |
| 2010-01-12 | $21.78 | $23.12 | 2,871,073 | — | — |
| 2010-01-11 | $22.05 | $23.40 | 4,781,579 | — | — |
| 2010-01-08 | $22.03 | $23.38 | 3,733,918 | — | — |
| 2010-01-07 | $22.04 | $23.39 | 3,095,172 | — | — |
| 2010-01-06 | $22.07 | $23.42 | 3,243,779 | — | — |
| 2010-01-05 | $22.15 | $23.50 | 4,186,031 | — | — |
| 2010-01-04 | $22.39 | $23.76 | 3,815,561 | — | — |