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
- 1981-10-27 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 | $27.50 | $57.25 | 1,993,803 | — | — |
| 2010-12-30 | $27.55 | $57.36 | 2,397,166 | — | — |
| 2010-12-29 | $27.65 | $57.57 | 2,057,133 | — | — |
| 2010-12-28 | $27.75 | $57.78 | 2,816,730 | — | — |
| 2010-12-27 | $27.68 | $57.62 | 2,230,187 | — | — |
| 2010-12-23 | $27.75 | $57.78 | 3,312,880 | — | — |
| 2010-12-22 | $27.51 | $57.27 | 4,882,516 | — | — |
| 2010-12-21 | $27.24 | $56.70 | 5,417,879 | — | — |
| 2010-12-20 | $27.58 | $57.43 | 7,692,250 | — | — |
| 2010-12-17 | $27.85 | $57.98 | 9,963,860 | — | — |
| 2010-12-16 | $28.23 | $58.77 | 5,338,716 | — | — |
| 2010-12-15 | $28.14 | $58.58 | 6,562,981 | — | — |
| 2010-12-14 | $28.14 | $58.58 | 11,477,346 | — | — |
| 2010-12-13 | $27.35 | $56.95 | 5,723,669 | — | — |
| 2010-12-10 | $27.31 | $56.85 | 4,988,926 | — | — |
| 2010-12-09 | $27.04 | $56.30 | 3,367,373 | — | — |
| 2010-12-08 | $26.89 | $55.98 | 3,586,268 | — | — |
| 2010-12-07 | $26.85 | $55.55 | 4,568,994 | — | — |
| 2010-12-06 | $26.88 | $55.62 | 2,829,985 | — | — |
| 2010-12-03 | $27.07 | $56.01 | 3,635,055 | — | — |
| 2010-12-02 | $26.97 | $55.81 | 7,466,728 | — | — |
| 2010-12-01 | $26.80 | $55.45 | 8,962,724 | — | — |
| 2010-11-30 | $26.37 | $54.56 | 12,683,570 | — | — |
| 2010-11-29 | $26.96 | $55.77 | 3,672,795 | — | — |
| 2010-11-26 | $27.02 | $55.91 | 1,755,578 | — | — |
| 2010-11-24 | $27.16 | $56.19 | 3,895,740 | — | — |
| 2010-11-23 | $26.89 | $55.64 | 5,119,637 | — | — |
| 2010-11-22 | $27.44 | $56.77 | 4,941,796 | — | — |
| 2010-11-19 | $27.91 | $57.75 | 4,602,500 | — | — |
| 2010-11-18 | $27.75 | $57.41 | 3,348,779 | — | — |
| 2010-11-17 | $27.46 | $56.81 | 3,979,690 | — | — |
| 2010-11-16 | $27.33 | $56.55 | 6,259,584 | — | — |
| 2010-11-15 | $27.94 | $57.81 | 3,696,544 | — | — |
| 2010-11-12 | $27.95 | $57.83 | 4,362,065 | — | — |
| 2010-11-11 | $28.23 | $58.41 | 3,581,666 | — | — |
| 2010-11-10 | $28.19 | $58.32 | 3,874,200 | — | — |
| 2010-11-09 | $28.07 | $58.07 | 4,652,759 | — | — |
| 2010-11-08 | $27.95 | $57.83 | 4,959,654 | — | — |
| 2010-11-05 | $27.98 | $57.90 | 3,999,204 | — | — |
| 2010-11-04 | $27.96 | $57.84 | 6,217,609 | — | — |
| 2010-11-03 | $27.54 | $56.98 | 4,174,099 | — | — |
| 2010-11-02 | $27.62 | $57.13 | 4,450,065 | — | — |
| 2010-11-01 | $27.50 | $56.89 | 4,703,939 | — | — |
| 2010-10-29 | $27.66 | $57.23 | 6,746,713 | — | — |
| 2010-10-28 | $27.69 | $57.28 | 8,195,396 | — | — |
| 2010-10-27 | $27.59 | $57.09 | 4,421,898 | — | — |
| 2010-10-26 | $27.70 | $57.31 | 6,463,567 | — | — |
| 2010-10-25 | $27.39 | $56.67 | 9,853,953 | — | — |
| 2010-10-22 | $27.77 | $57.45 | 7,702,192 | — | — |
| 2010-10-21 | $27.74 | $57.39 | 16,337,218 | — | — |
| 2010-10-20 | $26.83 | $55.50 | 7,271,214 | — | — |
| 2010-10-19 | $26.40 | $54.62 | 8,647,177 | — | — |
| 2010-10-18 | $26.62 | $55.07 | 10,825,448 | — | — |
| 2010-10-15 | $26.49 | $54.80 | 14,893,322 | — | — |
| 2010-10-14 | $26.87 | $55.59 | 7,158,360 | — | — |
| 2010-10-13 | $26.83 | $55.50 | 6,684,303 | — | — |
| 2010-10-12 | $26.84 | $55.54 | 5,829,342 | — | — |
| 2010-10-11 | $26.81 | $55.46 | 4,195,087 | — | — |
| 2010-10-08 | $26.70 | $55.25 | 5,651,686 | — | — |
| 2010-10-07 | $26.50 | $54.82 | 7,018,260 | — | — |
| 2010-10-06 | $26.38 | $54.57 | 5,764,723 | — | — |
| 2010-10-05 | $26.25 | $54.31 | 6,459,701 | — | — |
| 2010-10-04 | $25.84 | $53.47 | 5,213,896 | — | — |
| 2010-10-01 | $25.88 | $53.55 | 6,224,421 | — | — |
| 2010-09-30 | $25.92 | $53.62 | 5,746,129 | — | — |
| 2010-09-29 | $25.87 | $53.51 | 4,821,211 | — | — |
| 2010-09-28 | $26.05 | $53.89 | 6,324,756 | — | — |
| 2010-09-27 | $25.96 | $53.71 | 6,807,466 | — | — |
| 2010-09-24 | $26.08 | $53.96 | 20,435,284 | — | — |
| 2010-09-23 | $25.88 | $53.54 | 6,869,876 | — | — |
| 2010-09-22 | $26.02 | $53.84 | 10,980,460 | — | — |
| 2010-09-21 | $25.75 | $53.27 | 14,860,368 | — | — |
| 2010-09-20 | $24.85 | $51.40 | 5,223,469 | — | — |
| 2010-09-17 | $24.44 | $50.56 | 9,320,615 | — | — |
| 2010-09-16 | $24.43 | $50.55 | 6,682,462 | — | — |
| 2010-09-15 | $24.49 | $50.67 | 6,464,672 | — | — |
| 2010-09-14 | $23.93 | $49.51 | 7,699,614 | — | — |
| 2010-09-13 | $23.50 | $48.63 | 4,654,600 | — | — |
| 2010-09-10 | $23.39 | $48.40 | 4,609,128 | — | — |
| 2010-09-09 | $23.26 | $48.12 | 9,016,850 | — | — |
| 2010-09-08 | $23.34 | $48.29 | 7,797,003 | — | — |
| 2010-09-07 | $24.11 | $49.55 | 5,645,979 | — | — |
| 2010-09-03 | $24.02 | $49.38 | 3,761,347 | — | — |
| 2010-09-02 | $23.90 | $49.12 | 3,400,879 | — | — |
| 2010-09-01 | $23.61 | $48.53 | 5,496,674 | — | — |
| 2010-08-31 | $23.11 | $47.50 | 5,767,117 | — | — |
| 2010-08-30 | $23.47 | $48.23 | 3,539,691 | — | — |
| 2010-08-27 | $23.76 | $48.84 | 5,610,263 | — | — |
| 2010-08-26 | $23.60 | $48.51 | 7,405,791 | — | — |
| 2010-08-25 | $23.99 | $49.30 | 9,816,396 | — | — |
| 2010-08-24 | $23.90 | $49.12 | 8,717,135 | — | — |
| 2010-08-23 | $24.32 | $49.98 | 5,625,360 | — | — |
| 2010-08-20 | $24.21 | $49.76 | 7,292,937 | — | — |
| 2010-08-19 | $24.44 | $50.23 | 5,528,339 | — | — |
| 2010-08-18 | $24.89 | $51.17 | 3,813,447 | — | — |
| 2010-08-17 | $24.94 | $51.26 | 4,664,174 | — | — |
| 2010-08-16 | $24.70 | $50.76 | 4,376,978 | — | — |
| 2010-08-13 | $24.83 | $51.03 | 5,612,841 | — | — |
| 2010-08-12 | $24.88 | $51.13 | 8,723,579 | — | — |
| 2010-08-11 | $24.78 | $50.93 | 10,690,135 | — | — |
| 2010-08-10 | $25.16 | $51.71 | 12,155,203 | — | — |
| 2010-08-09 | $24.63 | $50.63 | 5,496,858 | — | — |
| 2010-08-06 | $24.51 | $50.39 | 4,138,384 | — | — |
| 2010-08-05 | $24.45 | $50.26 | 7,002,059 | — | — |
| 2010-08-04 | $24.45 | $50.25 | 6,163,852 | — | — |
| 2010-08-03 | $24.13 | $49.59 | 4,661,412 | — | — |
| 2010-08-02 | $24.32 | $49.98 | 6,121,141 | — | — |
| 2010-07-30 | $23.78 | $48.87 | 5,438,866 | — | — |
| 2010-07-29 | $23.74 | $48.79 | 7,541,472 | — | — |
| 2010-07-28 | $23.97 | $49.26 | 6,277,258 | — | — |
| 2010-07-27 | $24.33 | $50.02 | 5,611,736 | — | — |
| 2010-07-26 | $24.29 | $49.93 | 9,318,037 | — | — |
| 2010-07-23 | $23.89 | $49.11 | 11,710,417 | — | — |
| 2010-07-22 | $23.49 | $48.29 | 13,963,617 | — | — |
| 2010-07-21 | $22.71 | $46.67 | 8,383,178 | — | — |
| 2010-07-20 | $23.20 | $47.68 | 8,198,341 | — | — |
| 2010-07-19 | $23.15 | $47.57 | 5,940,171 | — | — |
| 2010-07-16 | $23.06 | $47.39 | 13,612,538 | — | — |
| 2010-07-15 | $23.15 | $47.57 | 18,753,715 | — | — |
| 2010-07-14 | $23.49 | $48.29 | 10,415,826 | — | — |
| 2010-07-13 | $23.76 | $48.84 | 11,161,247 | — | — |
| 2010-07-12 | $23.74 | $48.80 | 6,598,512 | — | — |
| 2010-07-09 | $23.85 | $49.02 | 9,177,201 | — | — |
| 2010-07-08 | $23.57 | $48.44 | 9,809,769 | — | — |
| 2010-07-07 | $23.24 | $47.77 | 7,502,811 | — | — |
| 2010-07-06 | $22.70 | $46.66 | 7,654,142 | — | — |
| 2010-07-02 | $22.62 | $46.50 | 8,003,748 | — | — |
| 2010-07-01 | $22.35 | $45.93 | 11,196,594 | — | — |
| 2010-06-30 | $22.07 | $45.37 | 9,173,335 | — | — |
| 2010-06-29 | $22.38 | $46.01 | 10,809,247 | — | — |
| 2010-06-28 | $22.92 | $47.10 | 7,440,770 | — | — |
| 2010-06-25 | $22.70 | $46.66 | 14,447,248 | — | — |
| 2010-06-24 | $22.34 | $45.92 | 11,010,469 | — | — |
| 2010-06-23 | $22.44 | $46.13 | 9,254,155 | — | — |
| 2010-06-22 | $22.63 | $46.51 | 8,897,185 | — | — |
| 2010-06-21 | $23.01 | $47.29 | 7,569,456 | — | — |
| 2010-06-18 | $22.82 | $46.90 | 14,091,198 | — | — |
| 2010-06-17 | $23.13 | $47.54 | 9,398,673 | — | — |
| 2010-06-16 | $23.11 | $47.49 | 11,572,894 | — | — |
| 2010-06-15 | $23.01 | $47.29 | 11,638,066 | — | — |
| 2010-06-14 | $22.52 | $46.29 | 8,240,500 | — | — |
| 2010-06-11 | $22.49 | $46.23 | 7,607,012 | — | — |
| 2010-06-10 | $22.31 | $45.86 | 9,386,339 | — | — |
| 2010-06-09 | $21.98 | $45.18 | 12,965,611 | — | — |
| 2010-06-08 | $22.26 | $45.75 | 11,794,367 | — | — |
| 2010-06-07 | $22.42 | $45.76 | 9,982,454 | — | — |
| 2010-06-04 | $22.47 | $45.86 | 10,058,119 | — | — |
| 2010-06-03 | $22.92 | $46.77 | 9,292,079 | — | — |
| 2010-06-02 | $22.71 | $46.35 | 9,683,476 | — | — |
| 2010-06-01 | $22.56 | $46.05 | 12,630,917 | — | — |
| 2010-05-28 | $22.94 | $46.82 | 11,180,945 | — | — |
| 2010-05-27 | $22.85 | $46.64 | 9,070,055 | — | — |
| 2010-05-26 | $22.54 | $46.01 | 12,805,444 | — | — |
| 2010-05-25 | $22.69 | $46.31 | 16,411,226 | — | — |
| 2010-05-24 | $22.72 | $46.36 | 20,496,405 | — | — |
| 2010-05-21 | $22.09 | $45.09 | 29,819,782 | — | — |
| 2010-05-20 | $22.57 | $46.06 | 21,748,285 | — | — |
| 2010-05-19 | $23.14 | $47.23 | 20,653,995 | — | — |
| 2010-05-18 | $23.57 | $48.10 | 23,330,993 | — | — |
| 2010-05-17 | $23.06 | $47.06 | 19,798,666 | — | — |
| 2010-05-14 | $23.64 | $48.26 | 12,542,917 | — | — |
| 2010-05-13 | $23.99 | $48.96 | 13,749,140 | — | — |
| 2010-05-12 | $24.38 | $49.75 | 19,091,722 | — | — |
| 2010-05-11 | $24.71 | $50.44 | 13,760,370 | — | — |
| 2010-05-10 | $25.14 | $51.32 | 10,835,206 | — | — |
| 2010-05-07 | $24.51 | $50.02 | 26,013,330 | — | — |
| 2010-05-06 | $24.99 | $51.00 | 34,081,328 | — | — |
| 2010-05-05 | $24.80 | $50.61 | 24,455,844 | — | — |
| 2010-05-04 | $24.49 | $49.98 | 31,449,803 | — | — |
| 2010-05-03 | $25.80 | $52.66 | 12,184,474 | — | — |
| 2010-04-30 | $25.65 | $52.35 | 15,281,036 | — | — |
| 2010-04-29 | $26.19 | $53.46 | 14,539,298 | — | — |
| 2010-04-28 | $26.01 | $53.09 | 24,784,094 | — | — |
| 2010-04-27 | $25.80 | $52.65 | 26,971,939 | — | — |
| 2010-04-26 | $25.85 | $52.76 | 38,533,971 | — | — |
| 2010-04-23 | $26.79 | $54.68 | 47,652,444 | — | — |
| 2010-04-22 | $27.77 | $56.68 | 92,405,681 | — | — |
| 2010-04-21 | $32.02 | $65.35 | 12,693,327 | — | — |
| 2010-04-20 | $32.55 | $66.43 | 7,030,595 | — | — |
| 2010-04-19 | $32.23 | $65.77 | 6,275,785 | — | — |
| 2010-04-16 | $32.10 | $65.52 | 7,362,527 | — | — |
| 2010-04-15 | $32.32 | $65.97 | 8,642,943 | — | — |
| 2010-04-14 | $32.20 | $65.72 | 12,205,094 | — | — |
| 2010-04-13 | $32.08 | $65.47 | 12,337,462 | — | — |
| 2010-04-12 | $31.59 | $64.47 | 7,200,335 | — | — |
| 2010-04-09 | $31.50 | $64.29 | 6,594,830 | — | — |
| 2010-04-08 | $31.34 | $63.97 | 4,035,472 | — | — |
| 2010-04-07 | $31.49 | $64.27 | 7,907,463 | — | — |
| 2010-04-06 | $31.61 | $64.52 | 4,049,280 | — | — |
| 2010-04-05 | $31.65 | $64.59 | 5,374,615 | — | — |
| 2010-04-01 | $31.63 | $64.55 | 6,023,016 | — | — |
| 2010-03-31 | $31.61 | $64.52 | 5,452,674 | — | — |
| 2010-03-30 | $31.87 | $65.04 | 4,013,012 | — | — |
| 2010-03-29 | $31.89 | $65.09 | 4,431,655 | — | — |
| 2010-03-26 | $31.74 | $64.78 | 5,802,096 | — | — |
| 2010-03-25 | $31.90 | $65.10 | 6,020,622 | — | — |
| 2010-03-24 | $31.99 | $65.30 | 4,731,186 | — | — |
| 2010-03-23 | $32.25 | $65.82 | 6,526,345 | — | — |
| 2010-03-22 | $32.41 | $66.15 | 8,103,898 | — | — |
| 2010-03-19 | $32.18 | $65.68 | 7,957,354 | — | — |
| 2010-03-18 | $32.03 | $65.37 | 4,400,726 | — | — |
| 2010-03-17 | $31.69 | $64.68 | 4,544,693 | — | — |
| 2010-03-16 | $31.53 | $64.35 | 4,733,395 | — | — |
| 2010-03-15 | $31.71 | $64.71 | 5,737,845 | — | — |
| 2010-03-12 | $31.40 | $64.09 | 6,843,918 | — | — |
| 2010-03-11 | $31.59 | $64.48 | 6,706,763 | — | — |
| 2010-03-10 | $31.77 | $64.83 | 6,061,493 | — | — |
| 2010-03-09 | $32.04 | $65.39 | 4,154,769 | — | — |
| 2010-03-08 | $32.12 | $65.55 | 4,114,635 | — | — |
| 2010-03-05 | $32.31 | $65.62 | 6,859,934 | — | — |
| 2010-03-04 | $32.07 | $65.13 | 6,897,859 | — | — |
| 2010-03-03 | $32.05 | $65.09 | 7,394,929 | — | — |
| 2010-03-02 | $31.75 | $64.48 | 7,305,456 | — | — |
| 2010-03-01 | $31.11 | $63.18 | 9,315,276 | — | — |
| 2010-02-26 | $30.92 | $62.81 | 7,998,777 | — | — |
| 2010-02-25 | $31.01 | $62.98 | 8,144,584 | — | — |
| 2010-02-24 | $31.29 | $63.54 | 4,954,315 | — | — |
| 2010-02-23 | $30.94 | $62.84 | 7,117,490 | — | — |
| 2010-02-22 | $31.36 | $63.70 | 7,768,284 | — | — |
| 2010-02-19 | $31.25 | $63.48 | 7,192,419 | — | — |
| 2010-02-18 | $31.17 | $63.30 | 5,374,984 | — | — |
| 2010-02-17 | $31.31 | $63.60 | 8,283,211 | — | — |
| 2010-02-16 | $30.93 | $62.82 | 6,274,864 | — | — |
| 2010-02-12 | $30.37 | $61.69 | 7,184,687 | — | — |
| 2010-02-11 | $30.42 | $61.79 | 8,654,725 | — | — |
| 2010-02-10 | $30.49 | $61.92 | 6,289,040 | — | — |
| 2010-02-09 | $30.62 | $62.20 | 5,890,832 | — | — |
| 2010-02-08 | $30.61 | $62.18 | 5,257,160 | — | — |
| 2010-02-05 | $30.74 | $62.43 | 8,389,069 | — | — |
| 2010-02-04 | $30.60 | $62.15 | 10,924,678 | — | — |
| 2010-02-03 | $31.23 | $63.42 | 6,740,453 | — | — |
| 2010-02-02 | $31.76 | $64.50 | 5,410,883 | — | — |
| 2010-02-01 | $31.43 | $63.83 | 6,613,056 | — | — |
| 2010-01-29 | $31.28 | $63.53 | 6,105,861 | — | — |
| 2010-01-28 | $31.61 | $64.21 | 11,958,952 | — | — |
| 2010-01-27 | $32.00 | $64.99 | 8,232,584 | — | — |
| 2010-01-26 | $32.08 | $65.15 | 5,531,653 | — | — |
| 2010-01-25 | $32.03 | $65.04 | 6,397,659 | — | — |
| 2010-01-22 | $31.91 | $64.80 | 7,451,632 | — | — |
| 2010-01-21 | $32.37 | $65.75 | 7,913,170 | — | — |
| 2010-01-20 | $33.03 | $67.07 | 8,736,281 | — | — |
| 2010-01-19 | $33.37 | $67.78 | 10,666,570 | — | — |
| 2010-01-15 | $33.44 | $67.92 | 8,236,082 | — | — |
| 2010-01-14 | $33.52 | $68.08 | 11,379,957 | — | — |
| 2010-01-13 | $32.79 | $66.60 | 7,932,501 | — | — |
| 2010-01-12 | $32.46 | $65.93 | 9,434,020 | — | — |
| 2010-01-11 | $31.96 | $64.90 | 5,439,419 | — | — |
| 2010-01-08 | $32.14 | $65.28 | 5,171,369 | — | — |
| 2010-01-07 | $32.06 | $65.12 | 6,279,467 | — | — |
| 2010-01-06 | $31.55 | $64.08 | 5,229,361 | — | — |
| 2010-01-05 | $31.44 | $63.86 | 5,993,744 | — | — |
| 2010-01-04 | $31.66 | $64.31 | 11,467,589 | — | — |