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
- 1998-01-02 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 | $28.19 | $60.73 | 1,073,500 | — | — |
| 2010-12-30 | $28.07 | $60.47 | 953,300 | — | — |
| 2010-12-29 | $28.18 | $60.71 | 1,146,200 | — | — |
| 2010-12-28 | $28.47 | $61.33 | 851,600 | — | — |
| 2010-12-27 | $28.40 | $61.18 | 938,100 | — | — |
| 2010-12-23 | $28.29 | $60.94 | 1,198,800 | — | — |
| 2010-12-22 | $28.30 | $60.96 | 1,357,600 | — | — |
| 2010-12-21 | $28.13 | $60.60 | 1,837,900 | — | — |
| 2010-12-20 | $28.24 | $60.83 | 1,652,500 | — | — |
| 2010-12-17 | $28.40 | $61.18 | 1,975,000 | — | — |
| 2010-12-16 | $28.35 | $61.07 | 2,881,900 | — | — |
| 2010-12-15 | $28.37 | $61.11 | 1,543,200 | — | — |
| 2010-12-14 | $28.83 | $62.11 | 1,562,100 | — | — |
| 2010-12-13 | $28.55 | $61.50 | 1,095,000 | — | — |
| 2010-12-10 | $28.51 | $61.42 | 1,354,900 | — | — |
| 2010-12-09 | $28.31 | $60.99 | 1,696,600 | — | — |
| 2010-12-08 | $28.33 | $61.03 | 1,489,200 | — | — |
| 2010-12-07 | $28.41 | $61.20 | 1,834,400 | — | — |
| 2010-12-06 | $28.67 | $61.76 | 1,912,600 | — | — |
| 2010-12-03 | $29.23 | $62.14 | 1,519,500 | — | — |
| 2010-12-02 | $29.22 | $62.12 | 5,274,700 | — | — |
| 2010-12-01 | $29.19 | $62.05 | 5,473,500 | — | — |
| 2010-11-30 | $28.72 | $61.05 | 9,137,800 | — | — |
| 2010-11-29 | $28.75 | $61.12 | 2,496,000 | — | — |
| 2010-11-26 | $28.91 | $61.46 | 787,800 | — | — |
| 2010-11-24 | $29.04 | $61.73 | 1,569,700 | — | — |
| 2010-11-23 | $29.04 | $61.73 | 1,542,500 | — | — |
| 2010-11-22 | $29.33 | $62.35 | 1,478,200 | — | — |
| 2010-11-19 | $29.18 | $62.03 | 1,914,600 | — | — |
| 2010-11-18 | $29.43 | $62.56 | 1,382,100 | — | — |
| 2010-11-17 | $29.23 | $62.14 | 1,461,400 | — | — |
| 2010-11-16 | $29.30 | $62.29 | 1,996,100 | — | — |
| 2010-11-15 | $29.59 | $62.90 | 1,982,600 | — | — |
| 2010-11-12 | $29.29 | $62.27 | 2,077,400 | — | — |
| 2010-11-11 | $29.28 | $62.24 | 1,873,900 | — | — |
| 2010-11-10 | $29.38 | $62.46 | 1,805,200 | — | — |
| 2010-11-09 | $29.54 | $62.80 | 1,683,100 | — | — |
| 2010-11-08 | $29.54 | $62.80 | 1,306,100 | — | — |
| 2010-11-05 | $29.83 | $63.41 | 1,514,000 | — | — |
| 2010-11-04 | $29.72 | $63.18 | 2,122,900 | — | — |
| 2010-11-03 | $29.04 | $61.73 | 1,344,900 | — | — |
| 2010-11-02 | $29.30 | $62.29 | 1,665,200 | — | — |
| 2010-11-01 | $28.85 | $61.33 | 1,479,900 | — | — |
| 2010-10-29 | $28.98 | $61.61 | 2,753,800 | — | — |
| 2010-10-28 | $28.60 | $60.80 | 2,660,600 | — | — |
| 2010-10-27 | $28.58 | $60.76 | 1,970,700 | — | — |
| 2010-10-26 | $28.68 | $60.97 | 1,538,300 | — | — |
| 2010-10-25 | $28.76 | $61.14 | 1,578,000 | — | — |
| 2010-10-22 | $28.83 | $61.29 | 1,343,400 | — | — |
| 2010-10-21 | $28.94 | $61.52 | 2,453,700 | — | — |
| 2010-10-20 | $29.18 | $62.03 | 1,925,100 | — | — |
| 2010-10-19 | $28.94 | $61.52 | 2,598,300 | — | — |
| 2010-10-18 | $29.24 | $62.16 | 3,102,600 | — | — |
| 2010-10-15 | $28.88 | $61.39 | 4,193,500 | — | — |
| 2010-10-14 | $28.77 | $61.16 | 1,685,700 | — | — |
| 2010-10-13 | $28.90 | $61.44 | 2,472,900 | — | — |
| 2010-10-12 | $28.91 | $61.46 | 2,225,000 | — | — |
| 2010-10-11 | $29.18 | $62.03 | 1,433,500 | — | — |
| 2010-10-08 | $29.18 | $62.03 | 1,638,600 | — | — |
| 2010-10-07 | $29.16 | $61.99 | 1,926,800 | — | — |
| 2010-10-06 | $28.93 | $61.50 | 2,635,300 | — | — |
| 2010-10-05 | $29.04 | $61.73 | 3,443,500 | — | — |
| 2010-10-04 | $28.66 | $60.93 | 2,620,200 | — | — |
| 2010-10-01 | $28.79 | $61.20 | 2,363,700 | — | — |
| 2010-09-30 | $28.40 | $60.37 | 2,351,800 | — | — |
| 2010-09-29 | $28.44 | $60.46 | 1,580,500 | — | — |
| 2010-09-28 | $28.37 | $60.31 | 1,695,200 | — | — |
| 2010-09-27 | $28.25 | $60.05 | 2,430,100 | — | — |
| 2010-09-24 | $27.96 | $59.44 | 1,586,500 | — | — |
| 2010-09-23 | $27.41 | $58.27 | 1,987,400 | — | — |
| 2010-09-22 | $27.81 | $59.12 | 1,609,800 | — | — |
| 2010-09-21 | $27.54 | $58.55 | 2,010,900 | — | — |
| 2010-09-20 | $27.61 | $58.69 | 2,404,000 | — | — |
| 2010-09-17 | $27.42 | $58.29 | 2,846,500 | — | — |
| 2010-09-16 | $27.56 | $58.59 | 1,566,300 | — | — |
| 2010-09-15 | $27.80 | $59.10 | 2,111,800 | — | — |
| 2010-09-14 | $28.15 | $59.84 | 2,067,100 | — | — |
| 2010-09-13 | $28.08 | $59.69 | 1,600,900 | — | — |
| 2010-09-10 | $27.79 | $59.08 | 1,438,300 | — | — |
| 2010-09-09 | $27.74 | $58.97 | 2,844,700 | — | — |
| 2010-09-08 | $27.71 | $58.91 | 2,310,500 | — | — |
| 2010-09-07 | $28.11 | $59.76 | 1,997,600 | — | — |
| 2010-09-03 | $28.65 | $60.09 | 3,029,900 | — | — |
| 2010-09-02 | $28.46 | $59.69 | 3,445,900 | — | — |
| 2010-09-01 | $28.89 | $60.59 | 2,266,000 | — | — |
| 2010-08-31 | $28.07 | $58.87 | 2,879,300 | — | — |
| 2010-08-30 | $27.61 | $57.91 | 2,639,800 | — | — |
| 2010-08-27 | $28.27 | $59.29 | 2,291,900 | — | — |
| 2010-08-26 | $27.75 | $58.20 | 2,010,400 | — | — |
| 2010-08-25 | $27.94 | $58.60 | 4,409,200 | — | — |
| 2010-08-24 | $28.04 | $58.81 | 3,569,100 | — | — |
| 2010-08-23 | $27.66 | $58.01 | 2,862,900 | — | — |
| 2010-08-20 | $27.14 | $56.92 | 1,963,000 | — | — |
| 2010-08-19 | $27.11 | $56.86 | 2,100,400 | — | — |
| 2010-08-18 | $27.59 | $57.86 | 3,436,100 | — | — |
| 2010-08-17 | $27.97 | $58.66 | 3,847,700 | — | — |
| 2010-08-16 | $28.09 | $58.91 | 4,358,800 | — | — |
| 2010-08-13 | $27.58 | $57.84 | 5,025,000 | — | — |
| 2010-08-12 | $26.72 | $56.04 | 2,314,500 | — | — |
| 2010-08-11 | $27.02 | $56.67 | 2,629,700 | — | — |
| 2010-08-10 | $27.62 | $57.93 | 2,285,100 | — | — |
| 2010-08-09 | $27.31 | $57.28 | 2,475,800 | — | — |
| 2010-08-06 | $27.20 | $57.05 | 2,807,100 | — | — |
| 2010-08-05 | $27.04 | $56.71 | 4,766,400 | — | — |
| 2010-08-04 | $26.16 | $54.86 | 1,671,600 | — | — |
| 2010-08-03 | $26.11 | $54.76 | 1,412,600 | — | — |
| 2010-08-02 | $25.91 | $54.34 | 1,630,200 | — | — |
| 2010-07-30 | $25.37 | $53.21 | 1,744,800 | — | — |
| 2010-07-29 | $25.80 | $54.11 | 1,773,700 | — | — |
| 2010-07-28 | $26.20 | $54.95 | 2,625,100 | — | — |
| 2010-07-27 | $26.12 | $54.78 | 2,661,300 | — | — |
| 2010-07-26 | $25.65 | $53.79 | 1,230,000 | — | — |
| 2010-07-23 | $25.29 | $53.04 | 1,672,700 | — | — |
| 2010-07-22 | $25.07 | $52.58 | 1,490,400 | — | — |
| 2010-07-21 | $24.68 | $51.76 | 1,344,100 | — | — |
| 2010-07-20 | $25.02 | $52.47 | 2,525,300 | — | — |
| 2010-07-19 | $25.14 | $52.72 | 1,597,900 | — | — |
| 2010-07-16 | $24.60 | $51.59 | 1,580,800 | — | — |
| 2010-07-15 | $25.08 | $52.60 | 1,494,800 | — | — |
| 2010-07-14 | $25.04 | $52.52 | 1,615,900 | — | — |
| 2010-07-13 | $25.07 | $52.58 | 1,067,500 | — | — |
| 2010-07-12 | $24.93 | $52.28 | 783,600 | — | — |
| 2010-07-09 | $24.90 | $52.22 | 1,276,900 | — | — |
| 2010-07-08 | $24.80 | $52.01 | 1,843,900 | — | — |
| 2010-07-07 | $24.69 | $51.78 | 1,287,000 | — | — |
| 2010-07-06 | $23.96 | $50.25 | 1,501,100 | — | — |
| 2010-07-02 | $23.68 | $49.66 | 1,120,600 | — | — |
| 2010-07-01 | $23.59 | $49.47 | 1,988,200 | — | — |
| 2010-06-30 | $23.77 | $49.85 | 2,083,300 | — | — |
| 2010-06-29 | $23.93 | $50.19 | 2,110,000 | — | — |
| 2010-06-28 | $24.45 | $51.28 | 859,100 | — | — |
| 2010-06-25 | $24.26 | $50.88 | 1,657,700 | — | — |
| 2010-06-24 | $24.22 | $50.80 | 1,246,900 | — | — |
| 2010-06-23 | $24.32 | $51.01 | 1,204,300 | — | — |
| 2010-06-22 | $24.64 | $51.68 | 1,751,100 | — | — |
| 2010-06-21 | $25.32 | $53.10 | 1,237,800 | — | — |
| 2010-06-18 | $25.54 | $53.56 | 1,866,100 | — | — |
| 2010-06-17 | $25.56 | $53.61 | 1,564,600 | — | — |
| 2010-06-16 | $25.22 | $52.89 | 2,614,300 | — | — |
| 2010-06-15 | $24.87 | $52.16 | 1,999,400 | — | — |
| 2010-06-14 | $24.16 | $50.67 | 1,219,500 | — | — |
| 2010-06-11 | $24.12 | $50.59 | 1,676,700 | — | — |
| 2010-06-10 | $24.25 | $50.86 | 2,285,000 | — | — |
| 2010-06-09 | $23.80 | $49.91 | 1,784,200 | — | — |
| 2010-06-08 | $23.99 | $50.31 | 2,129,700 | — | — |
| 2010-06-07 | $23.89 | $50.10 | 2,527,100 | — | — |
| 2010-06-04 | $24.09 | $49.72 | 2,832,900 | — | — |
| 2010-06-03 | $24.86 | $51.30 | 1,996,800 | — | — |
| 2010-06-02 | $24.56 | $50.69 | 2,568,600 | — | — |
| 2010-06-01 | $23.97 | $49.47 | 2,370,600 | — | — |
| 2010-05-28 | $24.66 | $50.89 | 3,452,900 | — | — |
| 2010-05-27 | $24.41 | $50.38 | 1,436,500 | — | — |
| 2010-05-26 | $23.91 | $49.34 | 2,443,900 | — | — |
| 2010-05-25 | $23.74 | $48.99 | 3,179,600 | — | — |
| 2010-05-24 | $23.96 | $49.45 | 1,853,200 | — | — |
| 2010-05-21 | $24.14 | $49.82 | 3,656,700 | — | — |
| 2010-05-20 | $24.14 | $49.82 | 3,218,600 | — | — |
| 2010-05-19 | $24.70 | $50.97 | 1,799,500 | — | — |
| 2010-05-18 | $25.03 | $51.66 | 1,696,200 | — | — |
| 2010-05-17 | $25.16 | $51.92 | 1,363,700 | — | — |
| 2010-05-14 | $25.09 | $51.78 | 1,869,000 | — | — |
| 2010-05-13 | $25.27 | $52.15 | 1,553,300 | — | — |
| 2010-05-12 | $25.50 | $52.63 | 1,696,200 | — | — |
| 2010-05-11 | $25.24 | $52.09 | 2,102,300 | — | — |
| 2010-05-10 | $25.20 | $52.01 | 2,377,600 | — | — |
| 2010-05-07 | $24.20 | $49.94 | 3,802,200 | — | — |
| 2010-05-06 | $24.66 | $50.89 | 4,297,900 | — | — |
| 2010-05-05 | $25.49 | $52.60 | 2,421,400 | — | — |
| 2010-05-04 | $25.64 | $52.91 | 2,510,900 | — | — |
| 2010-05-03 | $25.77 | $53.18 | 2,290,300 | — | — |
| 2010-04-30 | $25.96 | $53.57 | 4,132,500 | — | — |
| 2010-04-29 | $26.36 | $54.40 | 2,314,800 | — | — |
| 2010-04-28 | $26.47 | $54.63 | 1,627,400 | — | — |
| 2010-04-27 | $26.16 | $53.99 | 1,515,600 | — | — |
| 2010-04-26 | $26.68 | $55.06 | 964,200 | — | — |
| 2010-04-23 | $26.82 | $55.35 | 1,265,200 | — | — |
| 2010-04-22 | $26.64 | $54.98 | 1,930,600 | — | — |
| 2010-04-21 | $26.91 | $55.54 | 1,418,100 | — | — |
| 2010-04-20 | $26.70 | $55.10 | 1,297,100 | — | — |
| 2010-04-19 | $26.30 | $54.28 | 1,375,400 | — | — |
| 2010-04-16 | $26.35 | $54.38 | 1,733,700 | — | — |
| 2010-04-15 | $26.65 | $55.00 | 1,390,400 | — | — |
| 2010-04-14 | $26.65 | $55.00 | 1,239,500 | — | — |
| 2010-04-13 | $26.59 | $54.87 | 1,104,100 | — | — |
| 2010-04-12 | $26.73 | $55.16 | 950,200 | — | — |
| 2010-04-09 | $26.51 | $54.71 | 959,100 | — | — |
| 2010-04-08 | $26.27 | $54.21 | 1,206,700 | — | — |
| 2010-04-07 | $26.46 | $54.61 | 1,399,600 | — | — |
| 2010-04-06 | $26.65 | $55.00 | 1,051,800 | — | — |
| 2010-04-05 | $26.48 | $54.65 | 1,780,900 | — | — |
| 2010-04-01 | $26.45 | $54.59 | 1,258,600 | — | — |
| 2010-03-31 | $26.08 | $53.82 | 1,887,300 | — | — |
| 2010-03-30 | $26.09 | $53.84 | 1,218,900 | — | — |
| 2010-03-29 | $25.93 | $53.51 | 1,529,400 | — | — |
| 2010-03-26 | $25.63 | $52.89 | 2,368,600 | — | — |
| 2010-03-25 | $25.29 | $52.19 | 1,730,700 | — | — |
| 2010-03-24 | $25.50 | $52.63 | 1,336,700 | — | — |
| 2010-03-23 | $25.88 | $53.41 | 936,900 | — | — |
| 2010-03-22 | $25.82 | $53.29 | 1,865,900 | — | — |
| 2010-03-19 | $26.04 | $53.74 | 2,912,200 | — | — |
| 2010-03-18 | $26.00 | $53.66 | 1,627,400 | — | — |
| 2010-03-17 | $25.67 | $52.98 | 1,014,500 | — | — |
| 2010-03-16 | $25.50 | $52.63 | 1,448,400 | — | — |
| 2010-03-15 | $25.49 | $52.60 | 1,699,600 | — | — |
| 2010-03-12 | $25.51 | $52.65 | 1,175,200 | — | — |
| 2010-03-11 | $25.76 | $53.16 | 1,269,000 | — | — |
| 2010-03-10 | $25.57 | $52.77 | 1,601,300 | — | — |
| 2010-03-09 | $25.57 | $52.77 | 1,365,600 | — | — |
| 2010-03-08 | $25.50 | $52.63 | 1,957,300 | — | — |
| 2010-03-05 | $25.94 | $52.74 | 2,016,800 | — | — |
| 2010-03-04 | $25.59 | $52.03 | 1,604,000 | — | — |
| 2010-03-03 | $25.43 | $51.70 | 1,580,800 | — | — |
| 2010-03-02 | $25.33 | $51.50 | 1,253,100 | — | — |
| 2010-03-01 | $25.04 | $50.91 | 1,375,600 | — | — |
| 2010-02-26 | $24.71 | $50.24 | 2,139,100 | — | — |
| 2010-02-25 | $25.07 | $50.97 | 1,876,100 | — | — |
| 2010-02-24 | $25.14 | $51.11 | 1,640,200 | — | — |
| 2010-02-23 | $25.29 | $51.42 | 1,402,600 | — | — |
| 2010-02-22 | $25.41 | $51.66 | 1,396,900 | — | — |
| 2010-02-19 | $25.65 | $52.15 | 2,066,000 | — | — |
| 2010-02-18 | $25.64 | $52.13 | 3,138,500 | — | — |
| 2010-02-17 | $25.40 | $51.64 | 1,957,500 | — | — |
| 2010-02-16 | $25.09 | $51.01 | 1,454,800 | — | — |
| 2010-02-12 | $24.56 | $49.93 | 1,986,800 | — | — |
| 2010-02-11 | $24.63 | $50.08 | 2,604,900 | — | — |
| 2010-02-10 | $24.41 | $49.63 | 2,090,500 | — | — |
| 2010-02-09 | $24.63 | $50.08 | 1,916,200 | — | — |
| 2010-02-08 | $24.42 | $49.65 | 1,857,800 | — | — |
| 2010-02-05 | $24.86 | $50.54 | 2,836,400 | — | — |
| 2010-02-04 | $24.98 | $50.79 | 1,652,900 | — | — |
| 2010-02-03 | $25.61 | $52.07 | 2,162,500 | — | — |
| 2010-02-02 | $25.77 | $52.39 | 1,981,000 | — | — |
| 2010-02-01 | $25.49 | $51.82 | 1,714,600 | — | — |
| 2010-01-29 | $25.55 | $51.95 | 1,583,000 | — | — |
| 2010-01-28 | $25.73 | $52.31 | 1,887,900 | — | — |
| 2010-01-27 | $25.99 | $52.84 | 1,943,700 | — | — |
| 2010-01-26 | $25.98 | $52.82 | 1,525,100 | — | — |
| 2010-01-25 | $25.91 | $52.68 | 1,582,000 | — | — |
| 2010-01-22 | $25.78 | $52.41 | 2,570,000 | — | — |
| 2010-01-21 | $26.52 | $53.92 | 4,065,200 | — | — |
| 2010-01-20 | $27.17 | $55.24 | 1,638,600 | — | — |
| 2010-01-19 | $27.69 | $56.30 | 1,273,000 | — | — |
| 2010-01-15 | $27.34 | $55.59 | 1,776,100 | — | — |
| 2010-01-14 | $27.48 | $55.87 | 763,100 | — | — |
| 2010-01-13 | $27.38 | $55.67 | 1,240,900 | — | — |
| 2010-01-12 | $27.20 | $55.30 | 1,021,900 | — | — |
| 2010-01-11 | $27.23 | $55.36 | 997,900 | — | — |
| 2010-01-08 | $27.01 | $54.91 | 954,100 | — | — |
| 2010-01-07 | $27.20 | $55.30 | 936,900 | — | — |
| 2010-01-06 | $27.46 | $55.83 | 1,880,300 | — | — |
| 2010-01-05 | $27.65 | $56.22 | 1,422,200 | — | — |
| 2010-01-04 | $27.76 | $56.44 | 1,299,300 | — | — |