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
- 1982-04-01 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 | $24.84 | $52.22 | 1,721,904 | — | — |
| 2010-12-30 | $25.21 | $53.00 | 2,224,621 | — | — |
| 2010-12-29 | $24.81 | $52.15 | 2,563,435 | — | — |
| 2010-12-28 | $24.78 | $52.08 | 2,522,490 | — | — |
| 2010-12-27 | $25.16 | $52.88 | 1,381,234 | — | — |
| 2010-12-23 | $25.11 | $52.78 | 2,068,017 | — | — |
| 2010-12-22 | $25.11 | $52.78 | 2,971,893 | — | — |
| 2010-12-21 | $25.65 | $53.92 | 3,534,851 | — | — |
| 2010-12-20 | $25.13 | $52.82 | 2,468,681 | — | — |
| 2010-12-17 | $25.25 | $53.09 | 4,868,708 | — | — |
| 2010-12-16 | $24.99 | $52.53 | 2,841,142 | — | — |
| 2010-12-15 | $24.69 | $51.90 | 2,894,704 | — | — |
| 2010-12-14 | $24.93 | $52.41 | 3,434,283 | — | — |
| 2010-12-13 | $24.88 | $52.31 | 5,304,875 | — | — |
| 2010-12-10 | $25.50 | $53.60 | 3,092,253 | — | — |
| 2010-12-09 | $25.31 | $53.21 | 3,205,191 | — | — |
| 2010-12-08 | $25.14 | $52.85 | 5,852,742 | — | — |
| 2010-12-07 | $25.41 | $53.41 | 5,571,077 | — | — |
| 2010-12-06 | $25.72 | $54.06 | 4,592,115 | — | — |
| 2010-12-03 | $25.73 | $54.09 | 5,922,385 | — | — |
| 2010-12-02 | $28.21 | $54.21 | 9,712,306 | — | — |
| 2010-12-01 | $28.00 | $53.80 | 14,892,985 | — | — |
| 2010-11-30 | $27.22 | $52.30 | 15,270,641 | — | — |
| 2010-11-29 | $27.06 | $51.99 | 6,447,739 | — | — |
| 2010-11-26 | $27.28 | $52.42 | 8,649,846 | — | — |
| 2010-11-24 | $27.31 | $52.47 | 5,988,936 | — | — |
| 2010-11-23 | $26.67 | $51.24 | 8,572,039 | — | — |
| 2010-11-22 | $26.86 | $51.38 | 6,677,326 | — | — |
| 2010-11-19 | $26.69 | $51.04 | 9,747,560 | — | — |
| 2010-11-18 | $26.89 | $51.43 | 16,517,661 | — | — |
| 2010-11-17 | $25.76 | $49.28 | 5,847,175 | — | — |
| 2010-11-16 | $25.13 | $48.07 | 4,981,152 | — | — |
| 2010-11-15 | $25.42 | $48.61 | 3,563,179 | — | — |
| 2010-11-12 | $25.58 | $48.92 | 3,099,427 | — | — |
| 2010-11-11 | $25.98 | $49.70 | 3,758,748 | — | — |
| 2010-11-10 | $25.71 | $49.17 | 3,847,070 | — | — |
| 2010-11-09 | $25.36 | $48.51 | 3,321,345 | — | — |
| 2010-11-08 | $25.94 | $49.62 | 4,354,364 | — | — |
| 2010-11-05 | $25.72 | $49.19 | 4,864,750 | — | — |
| 2010-11-04 | $25.41 | $48.60 | 7,354,707 | — | — |
| 2010-11-03 | $24.12 | $46.14 | 6,698,479 | — | — |
| 2010-11-02 | $24.11 | $46.12 | 4,158,176 | — | — |
| 2010-11-01 | $23.49 | $44.93 | 4,084,945 | — | — |
| 2010-10-29 | $23.76 | $45.44 | 3,964,709 | — | — |
| 2010-10-28 | $23.67 | $45.27 | 4,193,677 | — | — |
| 2010-10-27 | $23.61 | $45.15 | 3,078,398 | — | — |
| 2010-10-26 | $23.77 | $45.46 | 2,548,715 | — | — |
| 2010-10-25 | $23.57 | $45.09 | 2,081,747 | — | — |
| 2010-10-22 | $23.49 | $44.93 | 2,735,997 | — | — |
| 2010-10-21 | $23.28 | $44.53 | 3,318,871 | — | — |
| 2010-10-20 | $23.48 | $44.92 | 5,766,152 | — | — |
| 2010-10-19 | $23.14 | $44.27 | 3,959,513 | — | — |
| 2010-10-18 | $23.73 | $45.38 | 2,589,660 | — | — |
| 2010-10-15 | $23.65 | $45.24 | 4,025,074 | — | — |
| 2010-10-14 | $23.59 | $45.12 | 4,012,333 | — | — |
| 2010-10-13 | $23.73 | $45.38 | 5,364,622 | — | — |
| 2010-10-12 | $24.02 | $45.94 | 6,091,112 | — | — |
| 2010-10-11 | $23.69 | $45.32 | 4,490,434 | — | — |
| 2010-10-08 | $23.29 | $44.55 | 5,555,738 | — | — |
| 2010-10-07 | $23.15 | $44.28 | 8,426,320 | — | — |
| 2010-10-06 | $22.30 | $42.66 | 3,759,614 | — | — |
| 2010-10-05 | $22.48 | $43.00 | 6,668,791 | — | — |
| 2010-10-04 | $21.52 | $41.16 | 3,722,133 | — | — |
| 2010-10-01 | $21.68 | $41.47 | 6,751,917 | — | — |
| 2010-09-30 | $21.65 | $41.41 | 7,862,619 | — | — |
| 2010-09-29 | $22.30 | $42.66 | 4,334,448 | — | — |
| 2010-09-28 | $22.04 | $42.15 | 4,017,034 | — | — |
| 2010-09-27 | $21.81 | $41.72 | 2,002,827 | — | — |
| 2010-09-24 | $21.97 | $42.03 | 3,340,519 | — | — |
| 2010-09-23 | $21.20 | $40.54 | 2,894,085 | — | — |
| 2010-09-22 | $21.16 | $40.48 | 2,986,737 | — | — |
| 2010-09-21 | $21.41 | $40.94 | 5,719,270 | — | — |
| 2010-09-20 | $22.15 | $42.37 | 4,536,450 | — | — |
| 2010-09-17 | $21.64 | $41.39 | 4,889,985 | — | — |
| 2010-09-16 | $21.38 | $40.90 | 3,307,862 | — | — |
| 2010-09-15 | $21.37 | $40.87 | 4,505,896 | — | — |
| 2010-09-14 | $21.43 | $40.99 | 5,030,632 | — | — |
| 2010-09-13 | $20.81 | $39.80 | 4,696,889 | — | — |
| 2010-09-10 | $20.52 | $39.24 | 3,415,357 | — | — |
| 2010-09-09 | $20.40 | $39.01 | 4,131,333 | — | — |
| 2010-09-08 | $20.31 | $38.84 | 10,015,247 | — | — |
| 2010-09-07 | $20.93 | $40.03 | 4,209,016 | — | — |
| 2010-09-03 | $21.19 | $40.53 | 4,796,591 | — | — |
| 2010-09-02 | $20.82 | $39.82 | 7,174,724 | — | — |
| 2010-09-01 | $19.62 | $37.53 | 6,694,768 | — | — |
| 2010-08-31 | $19.08 | $36.49 | 8,430,897 | — | — |
| 2010-08-30 | $19.51 | $37.33 | 3,908,425 | — | — |
| 2010-08-27 | $20.18 | $38.59 | 5,186,370 | — | — |
| 2010-08-26 | $19.66 | $37.60 | 4,782,737 | — | — |
| 2010-08-25 | $19.82 | $37.91 | 6,753,525 | — | — |
| 2010-08-24 | $19.77 | $37.59 | 4,869,079 | — | — |
| 2010-08-23 | $20.08 | $38.17 | 5,023,457 | — | — |
| 2010-08-20 | $20.66 | $39.28 | 4,479,424 | — | — |
| 2010-08-19 | $20.91 | $39.74 | 8,581,193 | — | — |
| 2010-08-18 | $20.84 | $39.62 | 5,936,610 | — | — |
| 2010-08-17 | $20.66 | $39.28 | 5,756,751 | — | — |
| 2010-08-16 | $20.11 | $38.23 | 5,150,126 | — | — |
| 2010-08-13 | $20.12 | $38.25 | 5,510,464 | — | — |
| 2010-08-12 | $20.44 | $38.86 | 4,128,982 | — | — |
| 2010-08-11 | $20.31 | $38.60 | 4,968,658 | — | — |
| 2010-08-10 | $20.84 | $39.62 | 7,047,189 | — | — |
| 2010-08-09 | $21.66 | $41.17 | 4,672,891 | — | — |
| 2010-08-06 | $21.12 | $40.16 | 3,637,151 | — | — |
| 2010-08-05 | $21.29 | $40.46 | 5,192,431 | — | — |
| 2010-08-04 | $21.05 | $40.02 | 5,734,485 | — | — |
| 2010-08-03 | $20.63 | $39.22 | 6,409,144 | — | — |
| 2010-08-02 | $21.20 | $40.31 | 6,471,613 | — | — |
| 2010-07-30 | $20.73 | $39.40 | 5,761,822 | — | — |
| 2010-07-29 | $20.60 | $39.16 | 6,844,940 | — | — |
| 2010-07-28 | $20.50 | $38.97 | 3,671,663 | — | — |
| 2010-07-27 | $20.56 | $39.08 | 5,348,541 | — | — |
| 2010-07-26 | $21.22 | $40.34 | 4,135,910 | — | — |
| 2010-07-23 | $20.71 | $39.37 | 6,958,991 | — | — |
| 2010-07-22 | $20.39 | $38.76 | 4,657,924 | — | — |
| 2010-07-21 | $19.62 | $37.30 | 5,176,474 | — | — |
| 2010-07-20 | $19.74 | $37.53 | 5,865,236 | — | — |
| 2010-07-19 | $19.16 | $36.42 | 4,543,872 | — | — |
| 2010-07-16 | $19.00 | $36.11 | 7,314,628 | — | — |
| 2010-07-15 | $20.25 | $38.50 | 5,124,891 | — | — |
| 2010-07-14 | $20.07 | $38.16 | 4,990,924 | — | — |
| 2010-07-13 | $19.88 | $37.79 | 9,261,419 | — | — |
| 2010-07-12 | $19.35 | $36.77 | 6,151,477 | — | — |
| 2010-07-09 | $19.74 | $37.53 | 3,931,805 | — | — |
| 2010-07-08 | $19.57 | $37.21 | 11,159,596 | — | — |
| 2010-07-07 | $19.14 | $36.39 | 7,511,806 | — | — |
| 2010-07-06 | $18.28 | $34.75 | 6,149,251 | — | — |
| 2010-07-02 | $18.25 | $34.70 | 9,285,293 | — | — |
| 2010-07-01 | $18.36 | $34.90 | 9,492,243 | — | — |
| 2010-06-30 | $17.84 | $33.92 | 6,443,409 | — | — |
| 2010-06-29 | $17.76 | $33.76 | 8,616,200 | — | — |
| 2010-06-28 | $18.55 | $35.27 | 4,764,182 | — | — |
| 2010-06-25 | $18.67 | $35.48 | 8,240,399 | — | — |
| 2010-06-24 | $18.54 | $35.25 | 7,224,451 | — | — |
| 2010-06-23 | $18.93 | $35.99 | 7,765,268 | — | — |
| 2010-06-22 | $18.75 | $35.64 | 10,363,957 | — | — |
| 2010-06-21 | $19.51 | $37.10 | 6,164,342 | — | — |
| 2010-06-18 | $19.94 | $37.90 | 6,781,481 | — | — |
| 2010-06-17 | $20.23 | $38.47 | 7,189,073 | — | — |
| 2010-06-16 | $20.51 | $38.99 | 5,831,589 | — | — |
| 2010-06-15 | $20.99 | $39.91 | 5,587,282 | — | — |
| 2010-06-14 | $20.64 | $39.23 | 4,892,211 | — | — |
| 2010-06-11 | $20.27 | $38.54 | 4,693,797 | — | — |
| 2010-06-10 | $20.16 | $38.33 | 6,716,663 | — | — |
| 2010-06-09 | $19.56 | $37.19 | 7,021,212 | — | — |
| 2010-06-08 | $19.28 | $36.65 | 10,829,688 | — | — |
| 2010-06-07 | $19.31 | $36.71 | 7,536,794 | — | — |
| 2010-06-04 | $19.97 | $37.96 | 8,794,699 | — | — |
| 2010-06-03 | $21.23 | $40.36 | 10,719,347 | — | — |
| 2010-06-02 | $20.98 | $39.88 | 10,294,190 | — | — |
| 2010-06-01 | $20.40 | $38.54 | 7,711,211 | — | — |
| 2010-05-28 | $20.10 | $37.98 | 7,067,352 | — | — |
| 2010-05-27 | $20.56 | $38.85 | 6,436,853 | — | — |
| 2010-05-26 | $19.67 | $37.17 | 8,651,702 | — | — |
| 2010-05-25 | $19.94 | $37.69 | 9,772,300 | — | — |
| 2010-05-24 | $20.01 | $37.81 | 7,325,761 | — | — |
| 2010-05-21 | $20.06 | $37.92 | 8,165,190 | — | — |
| 2010-05-20 | $19.30 | $36.48 | 13,192,605 | — | — |
| 2010-05-19 | $19.80 | $37.41 | 12,380,886 | — | — |
| 2010-05-18 | $19.78 | $37.38 | 12,028,712 | — | — |
| 2010-05-17 | $20.51 | $38.76 | 10,062,624 | — | — |
| 2010-05-14 | $20.57 | $38.88 | 6,212,709 | — | — |
| 2010-05-13 | $21.01 | $39.70 | 6,823,416 | — | — |
| 2010-05-12 | $22.05 | $41.66 | 5,588,766 | — | — |
| 2010-05-11 | $21.96 | $41.49 | 5,840,990 | — | — |
| 2010-05-10 | $21.76 | $41.12 | 5,868,947 | — | — |
| 2010-05-07 | $20.15 | $38.08 | 10,813,483 | — | — |
| 2010-05-06 | $20.32 | $38.39 | 12,992,087 | — | — |
| 2010-05-05 | $21.42 | $40.48 | 6,065,753 | — | — |
| 2010-05-04 | $21.72 | $41.05 | 7,663,834 | — | — |
| 2010-05-03 | $22.47 | $42.47 | 6,674,234 | — | — |
| 2010-04-30 | $21.67 | $40.94 | 8,271,201 | — | — |
| 2010-04-29 | $22.27 | $42.09 | 6,523,443 | — | — |
| 2010-04-28 | $21.95 | $41.48 | 6,813,643 | — | — |
| 2010-04-27 | $22.43 | $42.39 | 5,718,527 | — | — |
| 2010-04-26 | $23.10 | $43.64 | 4,245,755 | — | — |
| 2010-04-23 | $23.02 | $43.51 | 4,246,374 | — | — |
| 2010-04-22 | $23.11 | $43.67 | 4,721,505 | — | — |
| 2010-04-21 | $22.66 | $42.82 | 4,042,640 | — | — |
| 2010-04-20 | $22.30 | $42.15 | 4,040,908 | — | — |
| 2010-04-19 | $22.04 | $41.64 | 6,934,251 | — | — |
| 2010-04-16 | $21.88 | $41.35 | 7,620,539 | — | — |
| 2010-04-15 | $22.28 | $42.10 | 7,632,043 | — | — |
| 2010-04-14 | $21.85 | $41.29 | 10,006,835 | — | — |
| 2010-04-13 | $21.98 | $41.54 | 7,207,752 | — | — |
| 2010-04-12 | $21.74 | $41.08 | 6,814,262 | — | — |
| 2010-04-09 | $21.52 | $40.67 | 6,421,762 | — | — |
| 2010-04-08 | $21.24 | $40.15 | 9,646,002 | — | — |
| 2010-04-07 | $20.76 | $39.23 | 8,399,849 | — | — |
| 2010-04-06 | $20.79 | $39.29 | 5,433,275 | — | — |
| 2010-04-05 | $20.80 | $39.31 | 5,714,074 | — | — |
| 2010-04-01 | $20.05 | $37.89 | 6,116,347 | — | — |
| 2010-03-31 | $19.90 | $37.61 | 7,678,801 | — | — |
| 2010-03-30 | $20.92 | $38.01 | 8,518,972 | — | — |
| 2010-03-29 | $20.84 | $37.86 | 4,867,966 | — | — |
| 2010-03-26 | $20.65 | $37.51 | 4,613,268 | — | — |
| 2010-03-25 | $20.49 | $37.21 | 6,014,294 | — | — |
| 2010-03-24 | $20.19 | $36.69 | 4,572,571 | — | — |
| 2010-03-23 | $20.58 | $37.39 | 4,438,851 | — | — |
| 2010-03-22 | $20.44 | $37.14 | 6,021,345 | — | — |
| 2010-03-19 | $19.94 | $36.23 | 4,305,997 | — | — |
| 2010-03-18 | $20.01 | $36.35 | 4,270,743 | — | — |
| 2010-03-17 | $19.95 | $36.25 | 8,369,047 | — | — |
| 2010-03-16 | $19.98 | $36.29 | 10,869,272 | — | — |
| 2010-03-15 | $19.17 | $34.82 | 3,017,538 | — | — |
| 2010-03-12 | $19.19 | $34.86 | 3,817,629 | — | — |
| 2010-03-11 | $19.09 | $34.67 | 3,387,277 | — | — |
| 2010-03-10 | $18.99 | $34.50 | 6,038,663 | — | — |
| 2010-03-09 | $19.07 | $34.64 | 5,253,663 | — | — |
| 2010-03-08 | $18.97 | $34.47 | 4,215,449 | — | — |
| 2010-03-05 | $18.82 | $34.19 | 3,538,686 | — | — |
| 2010-03-04 | $18.58 | $33.75 | 5,008,242 | — | — |
| 2010-03-03 | $18.31 | $33.26 | 4,047,711 | — | — |
| 2010-03-02 | $18.13 | $32.94 | 5,178,206 | — | — |
| 2010-03-01 | $18.21 | $33.09 | 6,070,578 | — | — |
| 2010-02-26 | $17.87 | $32.47 | 8,635,868 | — | — |
| 2010-02-25 | $17.91 | $32.53 | 21,737,306 | — | — |
| 2010-02-24 | $17.41 | $31.63 | 8,765,135 | — | — |
| 2010-02-23 | $17.00 | $30.66 | 9,219,980 | — | — |
| 2010-02-22 | $17.38 | $31.35 | 6,906,913 | — | — |
| 2010-02-19 | $17.30 | $31.20 | 3,558,973 | — | — |
| 2010-02-18 | $17.25 | $31.12 | 2,796,115 | — | — |
| 2010-02-17 | $17.02 | $30.69 | 4,425,615 | — | — |
| 2010-02-16 | $16.84 | $30.37 | 3,776,561 | — | — |
| 2010-02-12 | $16.56 | $29.86 | 6,308,824 | — | — |
| 2010-02-11 | $16.44 | $29.66 | 3,267,536 | — | — |
| 2010-02-10 | $16.24 | $29.29 | 4,684,272 | — | — |
| 2010-02-09 | $16.44 | $29.66 | 6,511,073 | — | — |
| 2010-02-08 | $16.18 | $29.18 | 7,870,784 | — | — |
| 2010-02-05 | $16.55 | $29.85 | 9,840,954 | — | — |
| 2010-02-04 | $16.19 | $29.21 | 10,731,470 | — | — |
| 2010-02-03 | $16.38 | $29.54 | 7,794,337 | — | — |
| 2010-02-02 | $16.43 | $29.63 | 6,893,183 | — | — |
| 2010-02-01 | $15.89 | $28.65 | 3,798,580 | — | — |
| 2010-01-29 | $15.38 | $27.73 | 4,397,164 | — | — |
| 2010-01-28 | $15.53 | $28.01 | 5,592,106 | — | — |
| 2010-01-27 | $15.93 | $28.74 | 6,336,038 | — | — |
| 2010-01-26 | $15.68 | $28.29 | 9,911,957 | — | — |
| 2010-01-25 | $15.04 | $27.12 | 4,281,381 | — | — |
| 2010-01-22 | $14.86 | $26.80 | 6,791,625 | — | — |
| 2010-01-21 | $15.10 | $27.24 | 8,555,834 | — | — |
| 2010-01-20 | $15.28 | $27.56 | 6,341,604 | — | — |
| 2010-01-19 | $15.63 | $28.20 | 6,049,796 | — | — |
| 2010-01-15 | $15.68 | $28.27 | 3,903,230 | — | — |
| 2010-01-14 | $16.10 | $29.05 | 4,109,314 | — | — |
| 2010-01-13 | $16.35 | $29.50 | 3,946,525 | — | — |
| 2010-01-12 | $16.52 | $29.79 | 5,632,803 | — | — |
| 2010-01-11 | $16.54 | $29.83 | 8,242,626 | — | — |
| 2010-01-08 | $15.84 | $28.56 | 7,031,355 | — | — |
| 2010-01-07 | $15.17 | $27.35 | 9,291,973 | — | — |
| 2010-01-06 | $15.42 | $27.81 | 8,521,693 | — | — |
| 2010-01-05 | $15.10 | $27.24 | 11,253,608 | — | — |
| 2010-01-04 | $15.61 | $28.16 | 4,897,778 | — | — |