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 | $28.22 | $41.15 | 2,705,800 | — | — |
| 2010-12-30 | $28.05 | $40.90 | 3,136,600 | — | — |
| 2010-12-29 | $28.35 | $41.34 | 3,033,600 | — | — |
| 2010-12-28 | $28.45 | $41.48 | 2,556,400 | — | — |
| 2010-12-27 | $28.49 | $41.54 | 2,466,400 | — | — |
| 2010-12-23 | $28.56 | $41.64 | 4,074,400 | — | — |
| 2010-12-22 | $28.62 | $41.73 | 4,255,000 | — | — |
| 2010-12-21 | $28.30 | $41.27 | 4,557,400 | — | — |
| 2010-12-20 | $28.12 | $41.01 | 5,266,800 | — | — |
| 2010-12-17 | $27.78 | $40.51 | 10,372,800 | — | — |
| 2010-12-16 | $27.49 | $40.09 | 5,544,600 | — | — |
| 2010-12-15 | $27.55 | $40.18 | 6,401,200 | — | — |
| 2010-12-14 | $27.69 | $40.38 | 4,811,600 | — | — |
| 2010-12-13 | $27.93 | $40.74 | 5,797,800 | — | — |
| 2010-12-10 | $28.06 | $40.92 | 5,209,200 | — | — |
| 2010-12-09 | $27.81 | $40.56 | 5,529,000 | — | — |
| 2010-12-08 | $27.46 | $40.05 | 5,825,000 | — | — |
| 2010-12-07 | $26.87 | $39.18 | 5,692,000 | — | — |
| 2010-12-06 | $27.12 | $39.55 | 4,658,400 | — | — |
| 2010-12-03 | $27.21 | $39.68 | 4,353,400 | — | — |
| 2010-12-02 | $27.14 | $39.58 | 6,812,000 | — | — |
| 2010-12-01 | $26.50 | $38.65 | 8,490,200 | — | — |
| 2010-11-30 | $25.75 | $37.55 | 9,106,200 | — | — |
| 2010-11-29 | $26.08 | $38.04 | 9,848,200 | — | — |
| 2010-11-26 | $25.78 | $37.59 | 6,643,800 | — | — |
| 2010-11-24 | $26.99 | $39.36 | 4,639,800 | — | — |
| 2010-11-23 | $26.47 | $38.60 | 5,810,600 | — | — |
| 2010-11-22 | $27.18 | $39.64 | 4,204,400 | — | — |
| 2010-11-19 | $27.33 | $39.85 | 6,448,600 | — | — |
| 2010-11-18 | $27.33 | $39.86 | 6,590,800 | — | — |
| 2010-11-17 | $26.80 | $39.08 | 6,470,600 | — | — |
| 2010-11-16 | $26.79 | $39.07 | 7,877,400 | — | — |
| 2010-11-15 | $27.23 | $39.71 | 5,577,200 | — | — |
| 2010-11-12 | $27.33 | $39.63 | 6,852,600 | — | — |
| 2010-11-11 | $27.85 | $40.39 | 7,931,600 | — | — |
| 2010-11-10 | $28.40 | $41.19 | 6,163,000 | — | — |
| 2010-11-09 | $28.25 | $40.97 | 7,291,600 | — | — |
| 2010-11-08 | $28.59 | $41.47 | 4,941,400 | — | — |
| 2010-11-05 | $28.88 | $41.89 | 6,574,200 | — | — |
| 2010-11-04 | $28.92 | $41.95 | 6,823,800 | — | — |
| 2010-11-03 | $28.34 | $41.11 | 5,810,200 | — | — |
| 2010-11-02 | $28.20 | $40.90 | 2,779,200 | — | — |
| 2010-11-01 | $27.96 | $40.55 | 3,375,000 | — | — |
| 2010-10-29 | $27.95 | $40.53 | 4,336,000 | — | — |
| 2010-10-28 | $28.11 | $40.77 | 5,056,600 | — | — |
| 2010-10-27 | $28.20 | $40.89 | 9,641,800 | — | — |
| 2010-10-26 | $27.59 | $40.02 | 5,843,800 | — | — |
| 2010-10-25 | $27.63 | $40.07 | 5,844,400 | — | — |
| 2010-10-22 | $27.73 | $40.22 | 4,158,200 | — | — |
| 2010-10-21 | $27.62 | $40.06 | 6,607,200 | — | — |
| 2010-10-20 | $27.51 | $39.91 | 6,092,000 | — | — |
| 2010-10-19 | $27.35 | $39.67 | 6,197,600 | — | — |
| 2010-10-18 | $27.82 | $40.35 | 5,146,600 | — | — |
| 2010-10-15 | $27.26 | $39.54 | 6,657,000 | — | — |
| 2010-10-14 | $27.42 | $39.76 | 6,877,600 | — | — |
| 2010-10-13 | $27.41 | $39.75 | 5,246,200 | — | — |
| 2010-10-12 | $27.25 | $39.52 | 4,380,800 | — | — |
| 2010-10-11 | $27.18 | $39.42 | 3,260,000 | — | — |
| 2010-10-08 | $27.17 | $39.41 | 5,291,800 | — | — |
| 2010-10-07 | $26.80 | $38.86 | 4,897,400 | — | — |
| 2010-10-06 | $26.87 | $38.97 | 7,615,200 | — | — |
| 2010-10-05 | $26.37 | $38.25 | 7,475,200 | — | — |
| 2010-10-04 | $25.73 | $37.31 | 5,253,400 | — | — |
| 2010-10-01 | $26.03 | $37.75 | 6,459,000 | — | — |
| 2010-09-30 | $25.86 | $37.50 | 7,884,400 | — | — |
| 2010-09-29 | $25.79 | $37.40 | 4,817,000 | — | — |
| 2010-09-28 | $26.24 | $38.05 | 4,412,400 | — | — |
| 2010-09-27 | $25.97 | $37.66 | 4,643,000 | — | — |
| 2010-09-24 | $26.17 | $37.96 | 5,581,400 | — | — |
| 2010-09-23 | $25.23 | $36.59 | 7,587,200 | — | — |
| 2010-09-22 | $25.99 | $37.69 | 5,355,800 | — | — |
| 2010-09-21 | $26.58 | $38.55 | 6,030,400 | — | — |
| 2010-09-20 | $26.81 | $38.88 | 6,450,200 | — | — |
| 2010-09-17 | $25.89 | $37.55 | 5,129,000 | — | — |
| 2010-09-16 | $25.92 | $37.60 | 3,841,800 | — | — |
| 2010-09-15 | $25.95 | $37.63 | 5,531,600 | — | — |
| 2010-09-14 | $26.12 | $37.88 | 6,413,200 | — | — |
| 2010-09-13 | $26.09 | $37.85 | 6,889,000 | — | — |
| 2010-09-10 | $25.39 | $36.82 | 3,953,000 | — | — |
| 2010-09-09 | $25.30 | $36.69 | 4,694,600 | — | — |
| 2010-09-08 | $25.05 | $36.33 | 6,555,600 | — | — |
| 2010-09-07 | $24.96 | $36.20 | 6,137,400 | — | — |
| 2010-09-03 | $25.47 | $36.94 | 7,102,000 | — | — |
| 2010-09-02 | $25.01 | $36.27 | 8,703,200 | — | — |
| 2010-09-01 | $24.79 | $35.95 | 10,598,000 | — | — |
| 2010-08-31 | $23.63 | $34.26 | 8,215,400 | — | — |
| 2010-08-30 | $23.24 | $33.70 | 4,595,200 | — | — |
| 2010-08-27 | $23.91 | $34.68 | 7,282,400 | — | — |
| 2010-08-26 | $22.88 | $33.18 | 7,698,600 | — | — |
| 2010-08-25 | $22.97 | $33.31 | 8,818,800 | — | — |
| 2010-08-24 | $22.60 | $32.78 | 8,744,400 | — | — |
| 2010-08-23 | $23.12 | $33.52 | 6,756,000 | — | — |
| 2010-08-20 | $23.32 | $33.81 | 7,991,400 | — | — |
| 2010-08-19 | $23.28 | $33.76 | 8,762,600 | — | — |
| 2010-08-18 | $24.03 | $34.85 | 5,862,800 | — | — |
| 2010-08-17 | $24.14 | $35.00 | 6,158,800 | — | — |
| 2010-08-16 | $23.78 | $34.49 | 4,830,600 | — | — |
| 2010-08-13 | $23.88 | $34.43 | 7,319,000 | — | — |
| 2010-08-12 | $24.33 | $35.09 | 9,098,000 | — | — |
| 2010-08-11 | $24.73 | $35.65 | 8,502,400 | — | — |
| 2010-08-10 | $25.45 | $36.69 | 5,563,000 | — | — |
| 2010-08-09 | $25.74 | $37.11 | 5,592,600 | — | — |
| 2010-08-06 | $25.38 | $36.59 | 5,880,000 | — | — |
| 2010-08-05 | $25.64 | $36.97 | 5,737,600 | — | — |
| 2010-08-04 | $25.53 | $36.80 | 8,062,400 | — | — |
| 2010-08-03 | $24.91 | $35.91 | 8,246,000 | — | — |
| 2010-08-02 | $25.50 | $36.76 | 9,007,200 | — | — |
| 2010-07-30 | $24.59 | $35.46 | 9,286,000 | — | — |
| 2010-07-29 | $24.90 | $35.90 | 9,536,200 | — | — |
| 2010-07-28 | $24.76 | $35.70 | 13,273,200 | — | — |
| 2010-07-27 | $25.36 | $36.56 | 11,386,000 | — | — |
| 2010-07-26 | $25.52 | $36.80 | 11,303,600 | — | — |
| 2010-07-23 | $25.25 | $36.41 | 14,994,200 | — | — |
| 2010-07-22 | $24.92 | $35.94 | 14,913,800 | — | — |
| 2010-07-21 | $23.44 | $33.80 | 10,285,400 | — | — |
| 2010-07-20 | $23.93 | $34.51 | 8,004,600 | — | — |
| 2010-07-19 | $23.25 | $33.53 | 6,549,600 | — | — |
| 2010-07-16 | $23.13 | $33.35 | 8,490,600 | — | — |
| 2010-07-15 | $24.19 | $34.88 | 7,972,000 | — | — |
| 2010-07-14 | $24.21 | $34.90 | 8,074,200 | — | — |
| 2010-07-13 | $24.44 | $35.24 | 11,767,600 | — | — |
| 2010-07-12 | $23.96 | $34.54 | 5,761,800 | — | — |
| 2010-07-09 | $24.04 | $34.66 | 7,778,600 | — | — |
| 2010-07-08 | $23.59 | $34.02 | 12,098,200 | — | — |
| 2010-07-07 | $22.74 | $32.78 | 11,838,600 | — | — |
| 2010-07-06 | $21.78 | $31.40 | 10,331,200 | — | — |
| 2010-07-02 | $21.56 | $31.09 | 7,113,200 | — | — |
| 2010-07-01 | $21.66 | $31.22 | 12,581,200 | — | — |
| 2010-06-30 | $21.33 | $30.76 | 12,440,600 | — | — |
| 2010-06-29 | $21.18 | $30.54 | 17,380,200 | — | — |
| 2010-06-28 | $22.39 | $32.28 | 14,170,200 | — | — |
| 2010-06-25 | $21.80 | $31.43 | 9,145,800 | — | — |
| 2010-06-24 | $21.34 | $30.78 | 7,872,600 | — | — |
| 2010-06-23 | $21.71 | $31.30 | 8,039,800 | — | — |
| 2010-06-22 | $21.89 | $31.55 | 8,838,000 | — | — |
| 2010-06-21 | $22.23 | $32.05 | 7,538,800 | — | — |
| 2010-06-18 | $22.20 | $32.01 | 8,400,800 | — | — |
| 2010-06-17 | $21.88 | $31.54 | 8,751,400 | — | — |
| 2010-06-16 | $22.01 | $31.74 | 7,597,600 | — | — |
| 2010-06-15 | $22.19 | $31.99 | 10,848,800 | — | — |
| 2010-06-14 | $21.25 | $30.63 | 7,551,000 | — | — |
| 2010-06-11 | $21.40 | $30.85 | 6,114,400 | — | — |
| 2010-06-10 | $21.39 | $30.84 | 8,199,600 | — | — |
| 2010-06-09 | $20.61 | $29.72 | 11,060,000 | — | — |
| 2010-06-08 | $20.88 | $30.11 | 13,445,200 | — | — |
| 2010-06-07 | $20.24 | $29.18 | 12,321,800 | — | — |
| 2010-06-04 | $20.67 | $29.80 | 13,453,600 | — | — |
| 2010-06-03 | $22.23 | $32.05 | 6,307,400 | — | — |
| 2010-06-02 | $22.32 | $32.18 | 10,042,200 | — | — |
| 2010-06-01 | $21.57 | $31.09 | 9,200,600 | — | — |
| 2010-05-28 | $22.15 | $31.94 | 10,102,000 | — | — |
| 2010-05-27 | $22.92 | $33.04 | 14,455,800 | — | — |
| 2010-05-26 | $21.38 | $30.83 | 12,617,200 | — | — |
| 2010-05-25 | $21.25 | $30.63 | 12,910,200 | — | — |
| 2010-05-24 | $21.11 | $30.44 | 11,073,200 | — | — |
| 2010-05-21 | $21.70 | $31.28 | 20,044,200 | — | — |
| 2010-05-20 | $20.81 | $30.00 | 14,802,800 | — | — |
| 2010-05-19 | $22.17 | $31.97 | 15,446,800 | — | — |
| 2010-05-18 | $22.50 | $32.45 | 13,305,600 | — | — |
| 2010-05-17 | $22.99 | $33.14 | 10,639,600 | — | — |
| 2010-05-14 | $22.95 | $32.89 | 17,390,600 | — | — |
| 2010-05-13 | $24.21 | $34.69 | 5,581,400 | — | — |
| 2010-05-12 | $25.02 | $35.86 | 8,821,000 | — | — |
| 2010-05-11 | $24.47 | $35.07 | 10,550,800 | — | — |
| 2010-05-10 | $24.88 | $35.65 | 27,616,400 | — | — |
| 2010-05-07 | $22.14 | $31.72 | 22,673,000 | — | — |
| 2010-05-06 | $23.14 | $33.16 | 20,330,600 | — | — |
| 2010-05-05 | $24.07 | $34.49 | 13,016,600 | — | — |
| 2010-05-04 | $24.41 | $34.98 | 19,391,800 | — | — |
| 2010-05-03 | $25.72 | $36.85 | 6,408,600 | — | — |
| 2010-04-30 | $25.48 | $36.51 | 8,957,600 | — | — |
| 2010-04-29 | $26.17 | $37.50 | 19,296,800 | — | — |
| 2010-04-28 | $24.82 | $35.56 | 29,944,400 | — | — |
| 2010-04-27 | $26.21 | $37.55 | 8,466,600 | — | — |
| 2010-04-26 | $27.37 | $39.22 | 4,924,600 | — | — |
| 2010-04-23 | $27.74 | $39.75 | 5,140,400 | — | — |
| 2010-04-22 | $27.30 | $39.12 | 4,898,200 | — | — |
| 2010-04-21 | $27.38 | $39.23 | 4,785,800 | — | — |
| 2010-04-20 | $27.66 | $39.64 | 4,359,400 | — | — |
| 2010-04-19 | $27.30 | $39.12 | 5,282,800 | — | — |
| 2010-04-16 | $27.21 | $38.99 | 9,725,200 | — | — |
| 2010-04-15 | $27.74 | $39.75 | 6,474,200 | — | — |
| 2010-04-14 | $28.28 | $40.53 | 4,614,600 | — | — |
| 2010-04-13 | $27.74 | $39.75 | 4,858,600 | — | — |
| 2010-04-12 | $27.78 | $39.81 | 4,526,200 | — | — |
| 2010-04-09 | $27.88 | $39.95 | 3,727,000 | — | — |
| 2010-04-08 | $27.70 | $39.70 | 5,574,600 | — | — |
| 2010-04-07 | $27.64 | $39.61 | 5,455,600 | — | — |
| 2010-04-06 | $27.98 | $40.10 | 4,903,200 | — | — |
| 2010-04-05 | $27.76 | $39.78 | 4,161,200 | — | — |
| 2010-04-01 | $27.37 | $39.22 | 4,532,200 | — | — |
| 2010-03-31 | $27.15 | $38.90 | 6,307,000 | — | — |
| 2010-03-30 | $26.90 | $38.54 | 5,451,800 | — | — |
| 2010-03-29 | $26.83 | $38.44 | 4,707,200 | — | — |
| 2010-03-26 | $26.74 | $38.31 | 4,811,800 | — | — |
| 2010-03-25 | $26.61 | $38.13 | 5,430,800 | — | — |
| 2010-03-24 | $26.83 | $38.44 | 4,708,400 | — | — |
| 2010-03-23 | $26.75 | $38.33 | 7,604,600 | — | — |
| 2010-03-22 | $26.93 | $38.59 | 4,293,000 | — | — |
| 2010-03-19 | $27.05 | $38.76 | 7,447,400 | — | — |
| 2010-03-18 | $27.41 | $39.28 | 4,801,800 | — | — |
| 2010-03-17 | $27.32 | $39.15 | 5,413,200 | — | — |
| 2010-03-16 | $26.85 | $38.48 | 4,767,200 | — | — |
| 2010-03-15 | $26.39 | $37.81 | 5,003,200 | — | — |
| 2010-03-12 | $26.34 | $37.75 | 3,764,600 | — | — |
| 2010-03-11 | $26.32 | $37.71 | 5,077,400 | — | — |
| 2010-03-10 | $26.24 | $37.60 | 7,183,400 | — | — |
| 2010-03-09 | $25.63 | $36.72 | 4,445,600 | — | — |
| 2010-03-08 | $25.85 | $37.04 | 4,408,000 | — | — |
| 2010-03-05 | $25.75 | $36.91 | 5,177,400 | — | — |
| 2010-03-04 | $25.29 | $36.23 | 5,098,200 | — | — |
| 2010-03-03 | $25.08 | $35.95 | 5,124,800 | — | — |
| 2010-03-02 | $24.97 | $35.78 | 4,766,800 | — | — |
| 2010-03-01 | $25.01 | $35.84 | 5,342,200 | — | — |
| 2010-02-26 | $24.73 | $35.43 | 4,703,400 | — | — |
| 2010-02-25 | $24.59 | $35.25 | 5,502,800 | — | — |
| 2010-02-24 | $24.54 | $35.16 | 4,585,400 | — | — |
| 2010-02-23 | $24.07 | $34.49 | 5,783,400 | — | — |
| 2010-02-22 | $24.56 | $35.20 | 5,542,000 | — | — |
| 2010-02-19 | $24.52 | $35.14 | 7,204,200 | — | — |
| 2010-02-18 | $24.42 | $35.00 | 4,833,600 | — | — |
| 2010-02-17 | $24.37 | $34.92 | 5,900,600 | — | — |
| 2010-02-16 | $24.13 | $34.57 | 6,279,800 | — | — |
| 2010-02-12 | $23.57 | $33.78 | 10,385,600 | — | — |
| 2010-02-11 | $23.68 | $33.93 | 6,632,200 | — | — |
| 2010-02-10 | $23.56 | $33.55 | 6,684,200 | — | — |
| 2010-02-09 | $23.53 | $33.52 | 11,155,000 | — | — |
| 2010-02-08 | $22.98 | $32.73 | 13,129,600 | — | — |
| 2010-02-05 | $23.83 | $33.94 | 17,984,600 | — | — |
| 2010-02-04 | $24.15 | $34.40 | 10,892,200 | — | — |
| 2010-02-03 | $25.47 | $36.28 | 11,918,400 | — | — |
| 2010-02-02 | $24.85 | $35.40 | 10,021,800 | — | — |
| 2010-02-01 | $24.59 | $35.03 | 6,870,200 | — | — |
| 2010-01-29 | $24.22 | $34.50 | 8,465,200 | — | — |
| 2010-01-28 | $24.59 | $35.04 | 8,419,000 | — | — |
| 2010-01-27 | $24.91 | $35.48 | 8,353,400 | — | — |
| 2010-01-26 | $24.86 | $35.41 | 9,834,600 | — | — |
| 2010-01-25 | $25.09 | $35.74 | 9,892,000 | — | — |
| 2010-01-22 | $24.55 | $34.97 | 8,376,000 | — | — |
| 2010-01-21 | $25.24 | $35.95 | 8,123,800 | — | — |
| 2010-01-20 | $25.58 | $36.43 | 5,305,600 | — | — |
| 2010-01-19 | $26.05 | $37.11 | 6,527,600 | — | — |
| 2010-01-15 | $25.56 | $36.40 | 5,949,400 | — | — |
| 2010-01-14 | $25.83 | $36.80 | 4,533,800 | — | — |
| 2010-01-13 | $25.50 | $36.33 | 5,104,200 | — | — |
| 2010-01-12 | $25.23 | $35.93 | 7,697,600 | — | — |
| 2010-01-11 | $25.36 | $36.12 | 5,699,200 | — | — |
| 2010-01-08 | $24.71 | $35.19 | 4,393,400 | — | — |
| 2010-01-07 | $24.96 | $35.55 | 5,535,800 | — | — |
| 2010-01-06 | $24.69 | $35.17 | 5,851,600 | — | — |
| 2010-01-05 | $24.48 | $34.87 | 7,930,600 | — | — |
| 2010-01-04 | $23.79 | $33.88 | 4,724,000 | — | — |