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
- 1980-03-17 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 | $22.99 | $46.44 | 11,564,402 | — | — |
| 2010-12-30 | $22.82 | $46.11 | 9,403,710 | — | — |
| 2010-12-29 | $22.75 | $45.96 | 9,659,025 | — | — |
| 2010-12-28 | $22.74 | $45.93 | 15,750,938 | — | — |
| 2010-12-27 | $22.73 | $45.92 | 13,794,706 | — | — |
| 2010-12-23 | $22.94 | $46.34 | 10,838,891 | — | — |
| 2010-12-22 | $22.95 | $46.37 | 14,680,492 | — | — |
| 2010-12-21 | $23.03 | $46.52 | 16,193,622 | — | — |
| 2010-12-20 | $23.16 | $46.79 | 12,841,392 | — | — |
| 2010-12-17 | $23.22 | $46.91 | 21,597,332 | — | — |
| 2010-12-16 | $23.30 | $47.07 | 15,183,618 | — | — |
| 2010-12-15 | $23.09 | $46.64 | 16,467,695 | — | — |
| 2010-12-14 | $23.05 | $46.57 | 18,408,712 | — | — |
| 2010-12-13 | $22.78 | $46.02 | 20,677,574 | — | — |
| 2010-12-10 | $22.85 | $46.16 | 18,346,394 | — | — |
| 2010-12-09 | $22.61 | $45.68 | 16,280,325 | — | — |
| 2010-12-08 | $22.42 | $45.29 | 22,138,599 | — | — |
| 2010-12-07 | $22.50 | $45.45 | 19,987,078 | — | — |
| 2010-12-06 | $22.51 | $45.48 | 22,962,276 | — | — |
| 2010-12-03 | $22.73 | $45.91 | 15,885,577 | — | — |
| 2010-12-02 | $22.84 | $46.15 | 18,602,543 | — | — |
| 2010-12-01 | $22.56 | $45.57 | 20,241,767 | — | — |
| 2010-11-30 | $22.32 | $45.08 | 18,827,011 | — | — |
| 2010-11-29 | $22.31 | $45.06 | 20,689,454 | — | — |
| 2010-11-26 | $22.45 | $45.36 | 6,334,306 | — | — |
| 2010-11-24 | $22.53 | $45.52 | 15,429,346 | — | — |
| 2010-11-23 | $22.53 | $45.51 | 18,675,490 | — | — |
| 2010-11-22 | $22.67 | $45.80 | 19,252,397 | — | — |
| 2010-11-19 | $22.74 | $45.94 | 23,808,462 | — | — |
| 2010-11-18 | $22.85 | $46.16 | 25,482,701 | — | — |
| 2010-11-17 | $22.93 | $46.33 | 15,338,474 | — | — |
| 2010-11-16 | $22.87 | $46.20 | 21,728,845 | — | — |
| 2010-11-15 | $23.11 | $46.68 | 28,721,967 | — | — |
| 2010-11-12 | $23.31 | $47.09 | 27,260,317 | — | — |
| 2010-11-11 | $23.88 | $48.25 | 18,147,770 | — | — |
| 2010-11-10 | $24.07 | $48.63 | 15,562,526 | — | — |
| 2010-11-09 | $24.01 | $48.51 | 17,928,303 | — | — |
| 2010-11-08 | $24.21 | $48.90 | 13,792,414 | — | — |
| 2010-11-05 | $24.43 | $49.36 | 13,746,978 | — | — |
| 2010-11-04 | $24.41 | $49.32 | 19,313,464 | — | — |
| 2010-11-03 | $24.49 | $49.47 | 12,040,850 | — | — |
| 2010-11-02 | $24.41 | $49.32 | 15,725,927 | — | — |
| 2010-11-01 | $24.28 | $49.04 | 20,652,980 | — | — |
| 2010-10-29 | $24.62 | $49.74 | 21,343,268 | — | — |
| 2010-10-28 | $24.83 | $50.16 | 13,601,709 | — | — |
| 2010-10-27 | $24.78 | $50.05 | 20,438,933 | — | — |
| 2010-10-26 | $25.28 | $51.07 | 8,310,129 | — | — |
| 2010-10-25 | $25.19 | $50.90 | 13,040,017 | — | — |
| 2010-10-22 | $25.22 | $50.94 | 7,370,571 | — | — |
| 2010-10-21 | $25.35 | $51.22 | 15,314,298 | — | — |
| 2010-10-20 | $25.15 | $50.81 | 22,703,210 | — | — |
| 2010-10-19 | $25.37 | $51.25 | 15,452,063 | — | — |
| 2010-10-18 | $25.75 | $52.02 | 12,793,247 | — | — |
| 2010-10-15 | $25.51 | $51.54 | 16,524,385 | — | — |
| 2010-10-14 | $25.53 | $51.57 | 12,357,441 | — | — |
| 2010-10-13 | $25.52 | $51.55 | 12,724,885 | — | — |
| 2010-10-12 | $25.67 | $51.44 | 34,974,364 | — | — |
| 2010-10-11 | $25.34 | $50.77 | 10,334,306 | — | — |
| 2010-10-08 | $25.34 | $50.77 | 31,929,137 | — | — |
| 2010-10-07 | $25.23 | $50.55 | 33,616,924 | — | — |
| 2010-10-06 | $25.42 | $50.93 | 10,249,062 | — | — |
| 2010-10-05 | $25.47 | $51.03 | 13,040,434 | — | — |
| 2010-10-04 | $25.19 | $50.48 | 11,171,947 | — | — |
| 2010-10-01 | $25.23 | $50.55 | 9,918,091 | — | — |
| 2010-09-30 | $25.06 | $50.22 | 13,436,223 | — | — |
| 2010-09-29 | $25.18 | $50.46 | 11,276,574 | — | — |
| 2010-09-28 | $25.13 | $50.35 | 9,584,202 | — | — |
| 2010-09-27 | $25.00 | $50.08 | 10,238,433 | — | — |
| 2010-09-24 | $24.92 | $49.93 | 13,700,500 | — | — |
| 2010-09-23 | $24.76 | $49.60 | 8,975,823 | — | — |
| 2010-09-22 | $24.94 | $49.98 | 10,671,530 | — | — |
| 2010-09-21 | $25.02 | $50.13 | 11,983,535 | — | — |
| 2010-09-20 | $25.07 | $50.24 | 11,174,031 | — | — |
| 2010-09-17 | $24.78 | $49.64 | 15,078,366 | — | — |
| 2010-09-16 | $24.76 | $49.61 | 11,555,857 | — | — |
| 2010-09-15 | $24.79 | $49.66 | 9,559,608 | — | — |
| 2010-09-14 | $24.67 | $49.42 | 11,609,421 | — | — |
| 2010-09-13 | $24.69 | $49.46 | 10,166,945 | — | — |
| 2010-09-10 | $24.73 | $49.55 | 9,255,315 | — | — |
| 2010-09-09 | $24.51 | $49.11 | 10,887,245 | — | — |
| 2010-09-08 | $24.21 | $48.50 | 11,613,589 | — | — |
| 2010-09-07 | $24.23 | $48.54 | 9,685,702 | — | — |
| 2010-09-03 | $24.35 | $48.78 | 9,947,478 | — | — |
| 2010-09-02 | $24.28 | $48.65 | 10,352,230 | — | — |
| 2010-09-01 | $24.12 | $48.32 | 14,708,420 | — | — |
| 2010-08-31 | $23.67 | $47.43 | 14,662,985 | — | — |
| 2010-08-30 | $23.75 | $47.57 | 8,679,241 | — | — |
| 2010-08-27 | $23.91 | $47.91 | 9,445,394 | — | — |
| 2010-08-26 | $23.75 | $47.58 | 11,410,796 | — | — |
| 2010-08-25 | $23.90 | $47.89 | 15,743,018 | — | — |
| 2010-08-24 | $23.74 | $47.57 | 18,669,654 | — | — |
| 2010-08-23 | $23.88 | $47.85 | 15,039,600 | — | — |
| 2010-08-20 | $23.67 | $47.43 | 13,354,314 | — | — |
| 2010-08-19 | $23.66 | $47.41 | 21,298,041 | — | — |
| 2010-08-18 | $24.10 | $48.29 | 12,794,081 | — | — |
| 2010-08-17 | $24.32 | $48.73 | 12,592,330 | — | — |
| 2010-08-16 | $24.15 | $48.39 | 9,995,415 | — | — |
| 2010-08-13 | $24.02 | $48.12 | 10,601,917 | — | — |
| 2010-08-12 | $24.18 | $48.44 | 9,210,088 | — | — |
| 2010-08-11 | $24.18 | $48.44 | 13,175,490 | — | — |
| 2010-08-10 | $24.70 | $49.48 | 18,687,370 | — | — |
| 2010-08-09 | $24.41 | $48.91 | 9,375,573 | — | — |
| 2010-08-06 | $24.26 | $48.61 | 16,663,193 | — | — |
| 2010-08-05 | $23.98 | $48.05 | 12,290,538 | — | — |
| 2010-08-04 | $24.08 | $48.24 | 12,857,232 | — | — |
| 2010-08-03 | $23.99 | $48.06 | 18,921,217 | — | — |
| 2010-08-02 | $23.91 | $47.90 | 15,648,187 | — | — |
| 2010-07-30 | $23.55 | $47.18 | 16,298,041 | — | — |
| 2010-07-29 | $23.50 | $47.08 | 18,437,682 | — | — |
| 2010-07-28 | $23.62 | $47.32 | 14,290,746 | — | — |
| 2010-07-27 | $23.64 | $47.36 | 9,663,610 | — | — |
| 2010-07-26 | $23.63 | $47.33 | 12,334,514 | — | — |
| 2010-07-23 | $23.48 | $47.04 | 18,181,117 | — | — |
| 2010-07-22 | $23.51 | $47.11 | 22,413,089 | — | — |
| 2010-07-21 | $23.36 | $46.80 | 29,586,078 | — | — |
| 2010-07-20 | $22.78 | $45.63 | 16,479,992 | — | — |
| 2010-07-19 | $22.75 | $45.58 | 8,753,856 | — | — |
| 2010-07-16 | $22.58 | $45.25 | 19,046,269 | — | — |
| 2010-07-15 | $23.04 | $46.16 | 12,081,075 | — | — |
| 2010-07-14 | $22.96 | $46.00 | 11,571,697 | — | — |
| 2010-07-13 | $22.87 | $45.83 | 14,423,510 | — | — |
| 2010-07-12 | $22.94 | $45.55 | 11,977,282 | — | — |
| 2010-07-09 | $23.04 | $45.75 | 10,837,849 | — | — |
| 2010-07-08 | $23.08 | $45.81 | 15,291,997 | — | — |
| 2010-07-07 | $22.89 | $45.44 | 19,011,255 | — | — |
| 2010-07-06 | $22.40 | $44.47 | 20,032,305 | — | — |
| 2010-07-02 | $22.29 | $44.25 | 11,833,264 | — | — |
| 2010-07-01 | $22.29 | $44.25 | 17,965,402 | — | — |
| 2010-06-30 | $22.45 | $44.56 | 21,387,662 | — | — |
| 2010-06-29 | $22.38 | $44.43 | 17,382,659 | — | — |
| 2010-06-28 | $22.64 | $44.94 | 11,372,864 | — | — |
| 2010-06-25 | $22.64 | $44.95 | 28,662,776 | — | — |
| 2010-06-24 | $22.77 | $45.20 | 14,688,829 | — | — |
| 2010-06-23 | $22.82 | $45.30 | 13,522,926 | — | — |
| 2010-06-22 | $23.03 | $45.71 | 12,384,327 | — | — |
| 2010-06-21 | $23.17 | $46.00 | 15,873,281 | — | — |
| 2010-06-18 | $23.40 | $46.45 | 18,738,433 | — | — |
| 2010-06-17 | $23.33 | $46.32 | 16,354,731 | — | — |
| 2010-06-16 | $23.41 | $46.47 | 19,606,503 | — | — |
| 2010-06-15 | $23.11 | $45.88 | 19,942,684 | — | — |
| 2010-06-14 | $22.71 | $45.08 | 14,164,235 | — | — |
| 2010-06-11 | $22.65 | $44.96 | 12,306,586 | — | — |
| 2010-06-10 | $22.65 | $44.96 | 19,143,602 | — | — |
| 2010-06-09 | $22.00 | $43.68 | 18,267,612 | — | — |
| 2010-06-08 | $22.22 | $44.11 | 22,759,275 | — | — |
| 2010-06-07 | $22.18 | $44.03 | 19,413,506 | — | — |
| 2010-06-04 | $22.33 | $44.32 | 21,442,059 | — | — |
| 2010-06-03 | $22.90 | $45.46 | 9,053,564 | — | — |
| 2010-06-02 | $22.78 | $45.22 | 18,735,723 | — | — |
| 2010-06-01 | $22.52 | $44.71 | 18,251,355 | — | — |
| 2010-05-28 | $22.82 | $45.30 | 23,084,410 | — | — |
| 2010-05-27 | $22.97 | $45.59 | 16,778,033 | — | — |
| 2010-05-26 | $22.63 | $44.93 | 25,537,932 | — | — |
| 2010-05-25 | $22.66 | $44.98 | 26,404,960 | — | — |
| 2010-05-24 | $22.82 | $45.30 | 26,966,028 | — | — |
| 2010-05-21 | $22.52 | $44.71 | 34,482,701 | — | — |
| 2010-05-20 | $22.30 | $44.27 | 22,637,557 | — | — |
| 2010-05-19 | $23.00 | $45.66 | 19,149,854 | — | — |
| 2010-05-18 | $23.05 | $45.77 | 14,520,425 | — | — |
| 2010-05-17 | $23.24 | $46.13 | 15,486,453 | — | — |
| 2010-05-14 | $23.27 | $46.19 | 20,860,567 | — | — |
| 2010-05-13 | $23.32 | $46.30 | 19,139,642 | — | — |
| 2010-05-12 | $23.58 | $46.81 | 18,435,181 | — | — |
| 2010-05-11 | $23.70 | $47.05 | 17,852,647 | — | — |
| 2010-05-10 | $23.84 | $47.33 | 21,408,087 | — | — |
| 2010-05-07 | $23.38 | $46.40 | 25,126,928 | — | — |
| 2010-05-06 | $23.51 | $46.67 | 26,043,351 | — | — |
| 2010-05-05 | $24.06 | $47.77 | 22,362,860 | — | — |
| 2010-05-04 | $24.08 | $47.80 | 21,711,963 | — | — |
| 2010-05-03 | $24.41 | $48.45 | 18,336,182 | — | — |
| 2010-04-30 | $24.55 | $48.73 | 22,310,754 | — | — |
| 2010-04-29 | $24.35 | $48.34 | 19,325,135 | — | — |
| 2010-04-28 | $24.12 | $47.88 | 19,404,544 | — | — |
| 2010-04-27 | $23.88 | $47.40 | 21,777,199 | — | — |
| 2010-04-26 | $24.17 | $47.98 | 19,657,774 | — | — |
| 2010-04-23 | $24.57 | $48.77 | 19,164,444 | — | — |
| 2010-04-22 | $24.53 | $48.69 | 16,797,832 | — | — |
| 2010-04-21 | $24.84 | $49.32 | 26,172,572 | — | — |
| 2010-04-20 | $25.46 | $50.54 | 13,302,001 | — | — |
| 2010-04-19 | $25.39 | $50.39 | 18,932,472 | — | — |
| 2010-04-16 | $25.07 | $49.78 | 16,562,734 | — | — |
| 2010-04-15 | $25.12 | $49.87 | 15,013,756 | — | — |
| 2010-04-14 | $25.10 | $49.82 | 19,029,179 | — | — |
| 2010-04-13 | $25.08 | $49.79 | 14,442,059 | — | — |
| 2010-04-12 | $25.27 | $49.75 | 13,458,108 | — | — |
| 2010-04-09 | $25.30 | $49.80 | 11,637,557 | — | — |
| 2010-04-08 | $25.08 | $49.38 | 15,111,296 | — | — |
| 2010-04-07 | $25.19 | $49.59 | 20,577,115 | — | — |
| 2010-04-06 | $25.35 | $49.91 | 15,102,334 | — | — |
| 2010-04-05 | $25.40 | $49.99 | 11,130,471 | — | — |
| 2010-04-01 | $25.41 | $50.02 | 12,903,501 | — | — |
| 2010-03-31 | $25.28 | $49.76 | 15,870,363 | — | — |
| 2010-03-30 | $25.19 | $49.60 | 27,988,954 | — | — |
| 2010-03-29 | $25.49 | $50.17 | 22,003,752 | — | — |
| 2010-03-26 | $25.38 | $49.96 | 25,017,716 | — | — |
| 2010-03-25 | $25.68 | $50.55 | 17,738,224 | — | — |
| 2010-03-24 | $25.85 | $50.88 | 13,205,711 | — | — |
| 2010-03-23 | $26.07 | $51.32 | 9,704,460 | — | — |
| 2010-03-22 | $25.85 | $50.88 | 15,663,610 | — | — |
| 2010-03-19 | $25.65 | $50.49 | 34,032,097 | — | — |
| 2010-03-18 | $25.80 | $50.79 | 32,043,351 | — | — |
| 2010-03-17 | $26.15 | $51.48 | 15,366,194 | — | — |
| 2010-03-16 | $26.24 | $51.65 | 12,421,426 | — | — |
| 2010-03-15 | $26.29 | $51.76 | 15,406,419 | — | — |
| 2010-03-12 | $26.16 | $51.49 | 33,828,679 | — | — |
| 2010-03-11 | $26.65 | $52.46 | 11,900,584 | — | — |
| 2010-03-10 | $26.40 | $51.98 | 17,001,042 | — | — |
| 2010-03-09 | $26.29 | $51.76 | 12,287,828 | — | — |
| 2010-03-08 | $26.11 | $51.40 | 8,986,453 | — | — |
| 2010-03-05 | $26.06 | $51.31 | 15,291,788 | — | — |
| 2010-03-04 | $25.95 | $51.08 | 13,258,858 | — | — |
| 2010-03-03 | $25.95 | $51.08 | 13,975,823 | — | — |
| 2010-03-02 | $26.19 | $51.55 | 10,419,341 | — | — |
| 2010-03-01 | $26.05 | $51.28 | 9,501,667 | — | — |
| 2010-02-26 | $26.04 | $51.27 | 14,675,281 | — | — |
| 2010-02-25 | $25.97 | $51.12 | 12,305,752 | — | — |
| 2010-02-24 | $26.07 | $51.31 | 14,141,309 | — | — |
| 2010-02-23 | $25.89 | $50.97 | 13,961,234 | — | — |
| 2010-02-22 | $26.10 | $51.38 | 11,966,236 | — | — |
| 2010-02-19 | $26.09 | $51.36 | 20,116,924 | — | — |
| 2010-02-18 | $26.37 | $51.92 | 11,171,113 | — | — |
| 2010-02-17 | $26.27 | $51.71 | 13,285,744 | — | — |
| 2010-02-16 | $26.19 | $51.56 | 15,742,184 | — | — |
| 2010-02-12 | $25.88 | $50.94 | 17,566,069 | — | — |
| 2010-02-11 | $25.69 | $50.57 | 13,413,297 | — | — |
| 2010-02-10 | $25.55 | $50.30 | 15,479,366 | — | — |
| 2010-02-09 | $25.60 | $50.39 | 23,229,471 | — | — |
| 2010-02-08 | $25.60 | $50.39 | 14,861,192 | — | — |
| 2010-02-05 | $25.89 | $50.97 | 22,546,061 | — | — |
| 2010-02-04 | $25.82 | $50.83 | 19,169,446 | — | — |
| 2010-02-03 | $26.22 | $51.62 | 14,158,816 | — | — |
| 2010-02-02 | $26.12 | $51.42 | 17,214,256 | — | — |
| 2010-02-01 | $25.59 | $50.38 | 18,361,192 | — | — |
| 2010-01-29 | $25.40 | $50.00 | 19,832,013 | — | — |
| 2010-01-28 | $25.89 | $50.96 | 13,856,398 | — | — |
| 2010-01-27 | $25.86 | $50.91 | 24,107,753 | — | — |
| 2010-01-26 | $26.14 | $51.46 | 13,814,506 | — | — |
| 2010-01-25 | $26.25 | $51.66 | 10,109,421 | — | — |
| 2010-01-22 | $26.15 | $51.48 | 14,599,208 | — | — |
| 2010-01-21 | $26.66 | $52.48 | 17,317,216 | — | — |
| 2010-01-20 | $26.98 | $53.12 | 14,080,659 | — | — |
| 2010-01-19 | $26.96 | $53.08 | 16,663,610 | — | — |
| 2010-01-15 | $26.62 | $52.41 | 16,132,555 | — | — |
| 2010-01-14 | $26.56 | $52.28 | 8,982,493 | — | — |
| 2010-01-13 | $26.53 | $52.22 | 10,538,975 | — | — |
| 2010-01-12 | $26.47 | $51.73 | 10,939,350 | — | — |
| 2010-01-11 | $26.55 | $51.88 | 10,947,270 | — | — |
| 2010-01-08 | $26.41 | $51.62 | 12,148,604 | — | — |
| 2010-01-07 | $26.28 | $51.36 | 12,857,232 | — | — |
| 2010-01-06 | $26.06 | $50.93 | 11,401,417 | — | — |
| 2010-01-05 | $25.92 | $50.65 | 10,562,109 | — | — |
| 2010-01-04 | $26.13 | $51.06 | 10,829,095 | — | — |