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 | $24.88 | $56.72 | 1,600,248 | — | — |
| 2010-12-30 | $25.04 | $57.08 | 2,502,265 | — | — |
| 2010-12-29 | $25.09 | $57.20 | 1,061,040 | — | — |
| 2010-12-28 | $24.95 | $56.86 | 1,333,914 | — | — |
| 2010-12-27 | $25.05 | $57.10 | 1,341,886 | — | — |
| 2010-12-23 | $25.36 | $57.81 | 2,131,892 | — | — |
| 2010-12-22 | $26.01 | $59.28 | 2,863,644 | — | — |
| 2010-12-21 | $26.00 | $59.26 | 2,099,392 | — | — |
| 2010-12-20 | $25.41 | $57.92 | 1,979,205 | — | — |
| 2010-12-17 | $25.54 | $58.21 | 1,613,738 | — | — |
| 2010-12-16 | $25.76 | $58.72 | 1,242,548 | — | — |
| 2010-12-15 | $25.43 | $57.96 | 2,737,325 | — | — |
| 2010-12-14 | $25.78 | $58.77 | 1,993,104 | — | — |
| 2010-12-13 | $25.29 | $57.65 | 1,852,477 | — | — |
| 2010-12-10 | $25.47 | $58.06 | 2,097,144 | — | — |
| 2010-12-09 | $24.76 | $56.43 | 1,999,032 | — | — |
| 2010-12-08 | $24.44 | $55.72 | 3,857,846 | — | — |
| 2010-12-07 | $24.68 | $56.25 | 3,929,794 | — | — |
| 2010-12-06 | $25.43 | $57.96 | 2,294,799 | — | — |
| 2010-12-03 | $25.77 | $58.74 | 1,639,492 | — | — |
| 2010-12-02 | $25.91 | $59.06 | 1,345,974 | — | — |
| 2010-12-01 | $25.46 | $58.05 | 2,413,555 | — | — |
| 2010-11-30 | $24.89 | $56.74 | 2,498,177 | — | — |
| 2010-11-29 | $25.13 | $57.29 | 1,775,418 | — | — |
| 2010-11-26 | $25.29 | $57.49 | 577,021 | — | — |
| 2010-11-24 | $25.66 | $58.31 | 1,159,970 | — | — |
| 2010-11-23 | $24.96 | $56.72 | 3,144,285 | — | — |
| 2010-11-22 | $25.66 | $58.32 | 1,685,074 | — | — |
| 2010-11-19 | $26.08 | $59.28 | 1,259,104 | — | — |
| 2010-11-18 | $25.99 | $59.07 | 2,155,602 | — | — |
| 2010-11-17 | $25.37 | $57.67 | 2,885,310 | — | — |
| 2010-11-16 | $25.26 | $57.42 | 2,949,288 | — | — |
| 2010-11-15 | $25.55 | $58.07 | 2,163,370 | — | — |
| 2010-11-12 | $25.38 | $57.68 | 1,740,057 | — | — |
| 2010-11-11 | $25.86 | $58.78 | 2,228,369 | — | — |
| 2010-11-10 | $26.08 | $59.28 | 2,326,481 | — | — |
| 2010-11-09 | $26.09 | $59.30 | 3,432,694 | — | — |
| 2010-11-08 | $27.30 | $62.05 | 5,866,893 | — | — |
| 2010-11-05 | $24.92 | $56.64 | 1,821,408 | — | — |
| 2010-11-04 | $24.85 | $56.48 | 1,752,730 | — | — |
| 2010-11-03 | $24.42 | $55.50 | 2,759,604 | — | — |
| 2010-11-02 | $24.83 | $56.44 | 2,634,716 | — | — |
| 2010-11-01 | $25.08 | $57.01 | 2,176,042 | — | — |
| 2010-10-29 | $25.26 | $57.41 | 1,995,762 | — | — |
| 2010-10-28 | $25.17 | $57.20 | 2,352,848 | — | — |
| 2010-10-27 | $24.95 | $56.70 | 2,781,271 | — | — |
| 2010-10-26 | $24.99 | $56.79 | 4,607,994 | — | — |
| 2010-10-25 | $25.94 | $58.97 | 2,066,075 | — | — |
| 2010-10-22 | $25.44 | $57.82 | 998,903 | — | — |
| 2010-10-21 | $25.61 | $58.20 | 1,355,990 | — | — |
| 2010-10-20 | $25.53 | $58.02 | 1,154,247 | — | — |
| 2010-10-19 | $25.04 | $56.92 | 1,918,498 | — | — |
| 2010-10-18 | $25.34 | $57.59 | 1,609,241 | — | — |
| 2010-10-15 | $25.75 | $58.53 | 1,805,056 | — | — |
| 2010-10-14 | $25.66 | $58.31 | 1,317,154 | — | — |
| 2010-10-13 | $26.20 | $59.55 | 1,262,579 | — | — |
| 2010-10-12 | $26.04 | $59.19 | 1,390,738 | — | — |
| 2010-10-11 | $26.20 | $59.56 | 1,287,516 | — | — |
| 2010-10-08 | $26.23 | $59.61 | 2,657,200 | — | — |
| 2010-10-07 | $25.35 | $57.61 | 2,058,512 | — | — |
| 2010-10-06 | $24.79 | $56.34 | 1,702,243 | — | — |
| 2010-10-05 | $24.78 | $56.33 | 2,475,693 | — | — |
| 2010-10-04 | $23.46 | $53.32 | 1,739,648 | — | — |
| 2010-10-01 | $23.97 | $54.48 | 2,615,911 | — | — |
| 2010-09-30 | $23.86 | $54.23 | 3,328,858 | — | — |
| 2010-09-29 | $24.26 | $55.14 | 3,469,281 | — | — |
| 2010-09-28 | $24.16 | $54.91 | 2,960,121 | — | — |
| 2010-09-27 | $23.36 | $53.09 | 1,862,084 | — | — |
| 2010-09-24 | $23.43 | $53.26 | 1,768,264 | — | — |
| 2010-09-23 | $22.60 | $51.37 | 2,490,818 | — | — |
| 2010-09-22 | $22.26 | $50.59 | 2,096,531 | — | — |
| 2010-09-21 | $22.09 | $50.21 | 3,444,753 | — | — |
| 2010-09-20 | $23.16 | $52.64 | 2,299,091 | — | — |
| 2010-09-17 | $22.98 | $52.23 | 1,948,954 | — | — |
| 2010-09-16 | $23.65 | $53.75 | 1,413,017 | — | — |
| 2010-09-15 | $23.83 | $54.16 | 2,129,235 | — | — |
| 2010-09-14 | $24.20 | $55.00 | 1,963,058 | — | — |
| 2010-09-13 | $24.78 | $56.32 | 1,407,703 | — | — |
| 2010-09-10 | $23.92 | $54.36 | 1,073,509 | — | — |
| 2010-09-09 | $24.19 | $54.99 | 971,922 | — | — |
| 2010-09-08 | $24.07 | $54.70 | 917,756 | — | — |
| 2010-09-07 | $23.93 | $54.40 | 1,616,395 | — | — |
| 2010-09-03 | $24.88 | $56.56 | 1,878,436 | — | — |
| 2010-09-02 | $24.29 | $55.20 | 1,501,727 | — | — |
| 2010-09-01 | $23.90 | $54.33 | 2,038,481 | — | — |
| 2010-08-31 | $22.73 | $51.66 | 2,059,739 | — | — |
| 2010-08-30 | $22.73 | $51.66 | 1,073,304 | — | — |
| 2010-08-27 | $23.10 | $52.51 | 1,867,194 | — | — |
| 2010-08-26 | $22.22 | $50.49 | 1,504,180 | — | — |
| 2010-08-25 | $22.45 | $51.02 | 1,728,406 | — | — |
| 2010-08-24 | $22.35 | $50.81 | 2,048,292 | — | — |
| 2010-08-23 | $23.40 | $53.17 | 2,159,895 | — | — |
| 2010-08-20 | $23.58 | $53.60 | 1,482,104 | — | — |
| 2010-08-19 | $23.87 | $54.25 | 1,678,942 | — | — |
| 2010-08-18 | $24.56 | $55.83 | 1,548,126 | — | — |
| 2010-08-17 | $24.82 | $56.24 | 1,632,543 | — | — |
| 2010-08-16 | $24.26 | $54.97 | 1,841,644 | — | — |
| 2010-08-13 | $24.02 | $54.43 | 2,584,842 | — | — |
| 2010-08-12 | $24.15 | $54.72 | 2,623,678 | — | — |
| 2010-08-11 | $24.23 | $54.91 | 3,796,321 | — | — |
| 2010-08-10 | $25.17 | $57.04 | 1,634,178 | — | — |
| 2010-08-09 | $25.67 | $58.16 | 1,098,854 | — | — |
| 2010-08-06 | $25.32 | $57.39 | 1,310,000 | — | — |
| 2010-08-05 | $25.68 | $58.20 | 1,022,818 | — | — |
| 2010-08-04 | $25.75 | $58.36 | 1,866,785 | — | — |
| 2010-08-03 | $25.28 | $57.29 | 1,993,104 | — | — |
| 2010-08-02 | $25.74 | $58.34 | 1,673,014 | — | — |
| 2010-07-30 | $24.88 | $56.38 | 2,026,217 | — | — |
| 2010-07-29 | $25.30 | $57.33 | 1,527,890 | — | — |
| 2010-07-28 | $25.17 | $57.04 | 1,792,384 | — | — |
| 2010-07-27 | $25.28 | $57.30 | 1,752,934 | — | — |
| 2010-07-26 | $25.55 | $57.91 | 1,756,000 | — | — |
| 2010-07-23 | $25.07 | $56.82 | 3,306,783 | — | — |
| 2010-07-22 | $24.21 | $54.86 | 2,753,268 | — | — |
| 2010-07-21 | $23.19 | $52.56 | 2,039,503 | — | — |
| 2010-07-20 | $23.33 | $52.87 | 2,670,690 | — | — |
| 2010-07-19 | $22.94 | $51.98 | 1,606,175 | — | — |
| 2010-07-16 | $22.74 | $51.53 | 1,267,484 | — | — |
| 2010-07-15 | $23.79 | $53.90 | 1,790,544 | — | — |
| 2010-07-14 | $23.84 | $54.03 | 1,835,716 | — | — |
| 2010-07-13 | $23.68 | $53.66 | 1,726,771 | — | — |
| 2010-07-12 | $23.18 | $52.53 | 1,473,724 | — | — |
| 2010-07-09 | $23.52 | $53.29 | 1,561,207 | — | — |
| 2010-07-08 | $23.33 | $52.86 | 3,545,727 | — | — |
| 2010-07-07 | $22.35 | $50.64 | 2,667,624 | — | — |
| 2010-07-06 | $21.13 | $47.87 | 2,874,886 | — | — |
| 2010-07-02 | $21.71 | $49.19 | 2,381,464 | — | — |
| 2010-07-01 | $22.26 | $50.43 | 3,001,818 | — | — |
| 2010-06-30 | $22.71 | $51.47 | 3,834,953 | — | — |
| 2010-06-29 | $23.61 | $53.51 | 3,328,245 | — | — |
| 2010-06-28 | $25.02 | $56.71 | 2,004,755 | — | — |
| 2010-06-25 | $25.19 | $57.09 | 3,367,286 | — | — |
| 2010-06-24 | $24.96 | $56.55 | 2,918,628 | — | — |
| 2010-06-23 | $26.55 | $60.17 | 1,781,959 | — | — |
| 2010-06-22 | $26.50 | $60.06 | 2,081,405 | — | — |
| 2010-06-21 | $27.78 | $62.96 | 2,807,230 | — | — |
| 2010-06-18 | $27.59 | $62.53 | 2,274,768 | — | — |
| 2010-06-17 | $26.84 | $60.82 | 2,336,905 | — | — |
| 2010-06-16 | $26.57 | $60.20 | 1,944,253 | — | — |
| 2010-06-15 | $27.21 | $61.67 | 2,357,345 | — | — |
| 2010-06-14 | $26.12 | $59.19 | 2,312,990 | — | — |
| 2010-06-11 | $25.96 | $58.83 | 2,003,938 | — | — |
| 2010-06-10 | $25.40 | $57.56 | 1,572,245 | — | — |
| 2010-06-09 | $24.21 | $54.87 | 2,468,743 | — | — |
| 2010-06-08 | $24.04 | $54.48 | 3,858,868 | — | — |
| 2010-06-07 | $23.43 | $53.10 | 3,771,589 | — | — |
| 2010-06-04 | $24.61 | $55.78 | 2,549,072 | — | — |
| 2010-06-03 | $25.68 | $58.18 | 1,990,447 | — | — |
| 2010-06-02 | $25.67 | $58.17 | 2,704,212 | — | — |
| 2010-06-01 | $24.99 | $56.62 | 2,370,836 | — | — |
| 2010-05-28 | $26.23 | $59.44 | 2,937,841 | — | — |
| 2010-05-27 | $27.23 | $61.54 | 3,011,834 | — | — |
| 2010-05-26 | $25.21 | $56.97 | 6,560,218 | — | — |
| 2010-05-25 | $25.35 | $57.29 | 3,309,236 | — | — |
| 2010-05-24 | $25.43 | $57.47 | 3,106,471 | — | — |
| 2010-05-21 | $25.28 | $57.14 | 3,898,521 | — | — |
| 2010-05-20 | $24.63 | $55.67 | 4,665,430 | — | — |
| 2010-05-19 | $26.55 | $60.01 | 2,397,203 | — | — |
| 2010-05-18 | $26.93 | $60.86 | 2,325,459 | — | — |
| 2010-05-17 | $27.51 | $62.18 | 2,700,737 | — | — |
| 2010-05-14 | $27.86 | $62.96 | 2,781,066 | — | — |
| 2010-05-13 | $29.43 | $66.52 | 2,133,118 | — | — |
| 2010-05-12 | $29.65 | $67.01 | 2,469,356 | — | — |
| 2010-05-11 | $28.57 | $64.57 | 2,827,261 | — | — |
| 2010-05-10 | $27.99 | $63.27 | 4,106,600 | — | — |
| 2010-05-07 | $26.10 | $58.99 | 3,363,606 | — | — |
| 2010-05-06 | $26.81 | $60.58 | 4,009,715 | — | — |
| 2010-05-05 | $28.30 | $63.95 | 3,574,547 | — | — |
| 2010-05-04 | $28.91 | $65.34 | 3,274,488 | — | — |
| 2010-05-03 | $29.73 | $67.19 | 3,198,247 | — | — |
| 2010-04-30 | $29.14 | $65.86 | 3,004,476 | — | — |
| 2010-04-29 | $30.95 | $69.96 | 2,134,140 | — | — |
| 2010-04-28 | $29.89 | $67.55 | 3,806,337 | — | — |
| 2010-04-27 | $29.02 | $65.59 | 2,882,040 | — | — |
| 2010-04-26 | $30.48 | $68.90 | 2,444,624 | — | — |
| 2010-04-23 | $30.96 | $69.97 | 3,200,904 | — | — |
| 2010-04-22 | $29.66 | $67.04 | 2,339,562 | — | — |
| 2010-04-21 | $29.41 | $66.46 | 2,385,552 | — | — |
| 2010-04-20 | $29.21 | $66.02 | 2,641,257 | — | — |
| 2010-04-19 | $28.82 | $65.14 | 3,020,623 | — | — |
| 2010-04-16 | $29.35 | $66.34 | 2,208,951 | — | — |
| 2010-04-15 | $29.91 | $67.60 | 2,030,510 | — | — |
| 2010-04-14 | $30.43 | $68.76 | 2,932,936 | — | — |
| 2010-04-13 | $29.20 | $65.99 | 3,556,969 | — | — |
| 2010-04-12 | $29.34 | $66.31 | 3,981,712 | — | — |
| 2010-04-09 | $29.46 | $66.59 | 3,032,070 | — | — |
| 2010-04-08 | $28.99 | $65.52 | 3,130,999 | — | — |
| 2010-04-07 | $28.59 | $64.62 | 3,474,391 | — | — |
| 2010-04-06 | $28.64 | $64.72 | 4,131,333 | — | — |
| 2010-04-05 | $27.93 | $63.12 | 2,940,294 | — | — |
| 2010-04-01 | $26.94 | $60.88 | 2,453,822 | — | — |
| 2010-03-31 | $25.82 | $58.35 | 2,172,568 | — | — |
| 2010-03-30 | $26.20 | $59.21 | 1,782,981 | — | — |
| 2010-03-29 | $26.26 | $59.35 | 1,551,600 | — | — |
| 2010-03-26 | $26.12 | $59.03 | 1,584,509 | — | — |
| 2010-03-25 | $25.83 | $58.37 | 1,954,064 | — | — |
| 2010-03-24 | $26.14 | $59.08 | 2,230,004 | — | — |
| 2010-03-23 | $26.02 | $58.81 | 2,149,062 | — | — |
| 2010-03-22 | $25.69 | $58.06 | 2,377,785 | — | — |
| 2010-03-19 | $24.91 | $56.29 | 4,328,988 | — | — |
| 2010-03-18 | $25.85 | $58.41 | 1,571,427 | — | — |
| 2010-03-17 | $26.23 | $59.28 | 1,723,910 | — | — |
| 2010-03-16 | $25.57 | $57.79 | 2,362,046 | — | — |
| 2010-03-15 | $25.96 | $58.67 | 3,455,382 | — | — |
| 2010-03-12 | $25.56 | $57.76 | 1,611,898 | — | — |
| 2010-03-11 | $25.36 | $57.31 | 2,413,555 | — | — |
| 2010-03-10 | $25.21 | $56.97 | 2,737,529 | — | — |
| 2010-03-09 | $24.99 | $56.48 | 2,089,377 | — | — |
| 2010-03-08 | $24.86 | $56.19 | 3,306,170 | — | — |
| 2010-03-05 | $25.05 | $56.61 | 3,675,112 | — | — |
| 2010-03-04 | $24.51 | $55.38 | 2,709,526 | — | — |
| 2010-03-03 | $24.63 | $55.67 | 2,916,992 | — | — |
| 2010-03-02 | $24.26 | $54.82 | 3,008,972 | — | — |
| 2010-03-01 | $24.00 | $54.23 | 3,041,676 | — | — |
| 2010-02-26 | $23.03 | $52.06 | 1,894,788 | — | — |
| 2010-02-25 | $23.07 | $52.14 | 2,866,301 | — | — |
| 2010-02-24 | $23.12 | $52.26 | 3,477,662 | — | — |
| 2010-02-23 | $22.16 | $50.09 | 3,082,761 | — | — |
| 2010-02-22 | $22.56 | $50.99 | 2,342,424 | — | — |
| 2010-02-19 | $22.77 | $51.47 | 2,093,465 | — | — |
| 2010-02-18 | $22.73 | $51.38 | 2,110,430 | — | — |
| 2010-02-17 | $22.65 | $51.18 | 3,949,417 | — | — |
| 2010-02-16 | $22.03 | $49.70 | 1,941,800 | — | — |
| 2010-02-12 | $21.56 | $48.64 | 3,196,816 | — | — |
| 2010-02-11 | $21.06 | $47.51 | 3,300,447 | — | — |
| 2010-02-10 | $20.31 | $45.82 | 1,703,061 | — | — |
| 2010-02-09 | $20.30 | $45.81 | 2,707,687 | — | — |
| 2010-02-08 | $19.91 | $44.93 | 2,044,204 | — | — |
| 2010-02-05 | $20.38 | $45.98 | 3,949,417 | — | — |
| 2010-02-04 | $20.52 | $46.30 | 2,275,176 | — | — |
| 2010-02-03 | $21.36 | $48.19 | 2,815,406 | — | — |
| 2010-02-02 | $21.37 | $48.22 | 2,389,436 | — | — |
| 2010-02-01 | $21.15 | $47.72 | 5,094,874 | — | — |
| 2010-01-29 | $19.77 | $44.61 | 2,675,392 | — | — |
| 2010-01-28 | $20.51 | $46.27 | 2,355,097 | — | — |
| 2010-01-27 | $20.96 | $47.29 | 3,492,583 | — | — |
| 2010-01-26 | $20.95 | $47.28 | 6,291,432 | — | — |
| 2010-01-25 | $19.39 | $43.75 | 2,013,340 | — | — |
| 2010-01-22 | $18.94 | $42.73 | 1,425,281 | — | — |
| 2010-01-21 | $19.51 | $44.02 | 2,045,635 | — | — |
| 2010-01-20 | $20.02 | $45.17 | 1,645,624 | — | — |
| 2010-01-19 | $20.11 | $45.37 | 2,451,778 | — | — |
| 2010-01-15 | $19.69 | $44.43 | 1,464,935 | — | — |
| 2010-01-14 | $19.94 | $44.99 | 1,150,159 | — | — |
| 2010-01-13 | $20.14 | $45.45 | 3,068,862 | — | — |
| 2010-01-12 | $19.82 | $44.73 | 2,430,316 | — | — |
| 2010-01-11 | $20.32 | $45.84 | 1,976,957 | — | — |
| 2010-01-08 | $19.87 | $44.84 | 2,908,203 | — | — |
| 2010-01-07 | $19.91 | $44.93 | 2,977,904 | — | — |
| 2010-01-06 | $20.36 | $45.93 | 2,963,187 | — | — |
| 2010-01-05 | $20.02 | $45.17 | 2,851,789 | — | — |
| 2010-01-04 | $20.14 | $45.43 | 2,213,039 | — | — |