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
- 1994-03-29 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 | $28.29 | $42.17 | 1,822,900 | — | — |
| 2010-12-30 | $28.20 | $42.04 | 1,804,600 | — | — |
| 2010-12-29 | $28.45 | $42.41 | 1,547,900 | — | — |
| 2010-12-28 | $28.71 | $42.80 | 997,900 | — | — |
| 2010-12-27 | $29.23 | $43.57 | 494,700 | — | — |
| 2010-12-23 | $29.32 | $43.71 | 1,382,900 | — | — |
| 2010-12-22 | $28.79 | $42.92 | 1,503,900 | — | — |
| 2010-12-21 | $29.08 | $43.35 | 1,828,400 | — | — |
| 2010-12-20 | $28.81 | $42.95 | 4,262,200 | — | — |
| 2010-12-17 | $29.97 | $44.67 | 3,203,800 | — | — |
| 2010-12-16 | $29.67 | $44.23 | 6,876,000 | — | — |
| 2010-12-15 | $30.28 | $45.14 | 8,299,100 | — | — |
| 2010-12-14 | $29.15 | $43.45 | 2,654,800 | — | — |
| 2010-12-13 | $28.79 | $42.92 | 2,820,900 | — | — |
| 2010-12-10 | $28.20 | $42.04 | 2,547,100 | — | — |
| 2010-12-09 | $27.94 | $41.65 | 1,731,600 | — | — |
| 2010-12-08 | $28.06 | $41.83 | 1,899,100 | — | — |
| 2010-12-07 | $28.05 | $41.81 | 3,286,000 | — | — |
| 2010-12-06 | $28.07 | $41.84 | 4,003,900 | — | — |
| 2010-12-03 | $28.32 | $42.22 | 2,969,500 | — | — |
| 2010-12-02 | $27.72 | $41.32 | 4,632,800 | — | — |
| 2010-12-01 | $26.92 | $40.13 | 4,612,500 | — | — |
| 2010-11-30 | $25.87 | $38.56 | 2,614,300 | — | — |
| 2010-11-29 | $25.56 | $38.10 | 2,633,200 | — | — |
| 2010-11-26 | $25.56 | $38.10 | 1,019,600 | — | — |
| 2010-11-24 | $25.66 | $38.25 | 2,107,700 | — | — |
| 2010-11-23 | $24.97 | $37.22 | 1,773,400 | — | — |
| 2010-11-22 | $25.00 | $37.27 | 2,256,900 | — | — |
| 2010-11-19 | $24.59 | $36.65 | 3,920,100 | — | — |
| 2010-11-18 | $24.87 | $37.07 | 2,362,600 | — | — |
| 2010-11-17 | $24.79 | $36.95 | 2,347,000 | — | — |
| 2010-11-16 | $24.61 | $36.68 | 2,121,400 | — | — |
| 2010-11-15 | $25.06 | $37.36 | 1,608,100 | — | — |
| 2010-11-12 | $25.05 | $37.34 | 3,128,200 | — | — |
| 2010-11-11 | $25.29 | $37.70 | 3,576,200 | — | — |
| 2010-11-10 | $25.63 | $38.21 | 5,146,200 | — | — |
| 2010-11-09 | $25.95 | $37.19 | 6,734,000 | — | — |
| 2010-11-08 | $25.72 | $36.86 | 11,020,100 | — | — |
| 2010-11-05 | $27.15 | $38.91 | 6,366,900 | — | — |
| 2010-11-04 | $27.18 | $38.95 | 12,051,100 | — | — |
| 2010-11-03 | $28.26 | $40.50 | 4,628,700 | — | — |
| 2010-11-02 | $27.67 | $39.66 | 1,419,300 | — | — |
| 2010-11-01 | $27.55 | $39.48 | 1,787,800 | — | — |
| 2010-10-29 | $27.61 | $39.57 | 4,278,000 | — | — |
| 2010-10-28 | $27.06 | $38.78 | 1,810,600 | — | — |
| 2010-10-27 | $27.09 | $38.83 | 2,618,700 | — | — |
| 2010-10-26 | $26.80 | $38.41 | 1,598,200 | — | — |
| 2010-10-25 | $26.58 | $38.09 | 1,612,000 | — | — |
| 2010-10-22 | $26.30 | $37.69 | 1,352,600 | — | — |
| 2010-10-21 | $26.49 | $37.97 | 3,411,600 | — | — |
| 2010-10-20 | $26.56 | $38.07 | 2,063,800 | — | — |
| 2010-10-19 | $26.24 | $37.61 | 2,224,900 | — | — |
| 2010-10-18 | $26.59 | $38.11 | 2,945,000 | — | — |
| 2010-10-15 | $26.71 | $38.28 | 2,536,500 | — | — |
| 2010-10-14 | $27.29 | $39.11 | 4,066,900 | — | — |
| 2010-10-13 | $27.86 | $39.93 | 3,289,900 | — | — |
| 2010-10-12 | $27.88 | $39.96 | 2,228,700 | — | — |
| 2010-10-11 | $27.16 | $38.93 | 1,750,200 | — | — |
| 2010-10-08 | $26.84 | $38.47 | 1,825,800 | — | — |
| 2010-10-07 | $26.60 | $38.12 | 2,453,900 | — | — |
| 2010-10-06 | $26.69 | $38.25 | 4,448,900 | — | — |
| 2010-10-05 | $26.30 | $37.69 | 4,610,300 | — | — |
| 2010-10-04 | $25.87 | $37.08 | 4,187,200 | — | — |
| 2010-10-01 | $25.75 | $36.90 | 5,778,700 | — | — |
| 2010-09-30 | $25.05 | $35.90 | 6,269,000 | — | — |
| 2010-09-29 | $25.39 | $36.39 | 5,770,900 | — | — |
| 2010-09-28 | $26.00 | $37.26 | 4,904,200 | — | — |
| 2010-09-27 | $26.35 | $37.76 | 14,817,900 | — | — |
| 2010-09-24 | $27.11 | $38.85 | 5,251,400 | — | — |
| 2010-09-23 | $26.75 | $38.34 | 4,400,800 | — | — |
| 2010-09-22 | $25.86 | $37.06 | 3,638,900 | — | — |
| 2010-09-21 | $26.43 | $37.88 | 2,205,100 | — | — |
| 2010-09-20 | $26.75 | $38.34 | 1,850,700 | — | — |
| 2010-09-17 | $26.60 | $38.12 | 2,099,600 | — | — |
| 2010-09-16 | $26.72 | $38.30 | 2,538,500 | — | — |
| 2010-09-15 | $27.19 | $38.97 | 2,163,300 | — | — |
| 2010-09-14 | $26.99 | $38.68 | 1,800,100 | — | — |
| 2010-09-13 | $27.04 | $38.75 | 1,174,000 | — | — |
| 2010-09-10 | $26.85 | $38.48 | 1,413,100 | — | — |
| 2010-09-09 | $26.82 | $38.44 | 2,369,600 | — | — |
| 2010-09-08 | $26.51 | $37.99 | 5,103,600 | — | — |
| 2010-09-07 | $26.25 | $37.62 | 7,008,800 | — | — |
| 2010-09-03 | $23.96 | $34.34 | 1,262,600 | — | — |
| 2010-09-02 | $23.88 | $34.22 | 987,100 | — | — |
| 2010-09-01 | $23.85 | $34.18 | 2,893,500 | — | — |
| 2010-08-31 | $22.87 | $32.78 | 2,514,300 | — | — |
| 2010-08-30 | $22.67 | $32.49 | 2,414,900 | — | — |
| 2010-08-27 | $23.19 | $33.10 | 1,625,000 | — | — |
| 2010-08-26 | $22.72 | $32.43 | 2,513,500 | — | — |
| 2010-08-25 | $22.71 | $32.41 | 1,915,700 | — | — |
| 2010-08-24 | $22.31 | $31.84 | 1,847,000 | — | — |
| 2010-08-23 | $22.44 | $32.03 | 1,038,000 | — | — |
| 2010-08-20 | $22.48 | $32.09 | 1,382,100 | — | — |
| 2010-08-19 | $22.52 | $32.14 | 1,291,800 | — | — |
| 2010-08-18 | $22.70 | $32.40 | 1,389,700 | — | — |
| 2010-08-17 | $22.54 | $32.17 | 3,386,200 | — | — |
| 2010-08-16 | $22.41 | $31.99 | 1,413,300 | — | — |
| 2010-08-13 | $22.50 | $32.11 | 1,317,800 | — | — |
| 2010-08-12 | $22.67 | $32.36 | 1,762,300 | — | — |
| 2010-08-11 | $22.62 | $32.29 | 4,245,700 | — | — |
| 2010-08-10 | $23.06 | $32.91 | 3,206,300 | — | — |
| 2010-08-09 | $23.09 | $32.96 | 3,558,900 | — | — |
| 2010-08-06 | $22.41 | $31.99 | 2,625,000 | — | — |
| 2010-08-05 | $22.64 | $32.31 | 2,729,700 | — | — |
| 2010-08-04 | $22.37 | $31.93 | 1,687,800 | — | — |
| 2010-08-03 | $22.48 | $32.09 | 1,486,300 | — | — |
| 2010-08-02 | $22.61 | $32.27 | 3,623,600 | — | — |
| 2010-07-30 | $21.89 | $31.24 | 1,270,100 | — | — |
| 2010-07-29 | $21.91 | $31.27 | 3,031,600 | — | — |
| 2010-07-28 | $21.98 | $31.37 | 5,002,500 | — | — |
| 2010-07-27 | $21.80 | $31.12 | 3,393,700 | — | — |
| 2010-07-26 | $21.48 | $30.66 | 1,680,200 | — | — |
| 2010-07-23 | $21.30 | $30.40 | 4,505,400 | — | — |
| 2010-07-22 | $20.98 | $29.95 | 7,238,900 | — | — |
| 2010-07-21 | $20.52 | $29.29 | 6,489,500 | — | — |
| 2010-07-20 | $20.79 | $29.67 | 7,001,600 | — | — |
| 2010-07-19 | $21.16 | $30.20 | 9,011,300 | — | — |
| 2010-07-16 | $20.49 | $29.25 | 10,653,800 | — | — |
| 2010-07-15 | $19.83 | $28.30 | 8,193,500 | — | — |
| 2010-07-14 | $19.20 | $27.40 | 2,549,800 | — | — |
| 2010-07-13 | $19.01 | $27.13 | 3,211,700 | — | — |
| 2010-07-12 | $18.89 | $26.96 | 2,023,600 | — | — |
| 2010-07-09 | $19.34 | $27.60 | 2,016,200 | — | — |
| 2010-07-08 | $19.23 | $27.45 | 2,769,600 | — | — |
| 2010-07-07 | $19.33 | $27.59 | 2,842,600 | — | — |
| 2010-07-06 | $18.94 | $27.03 | 2,722,400 | — | — |
| 2010-07-02 | $18.87 | $26.93 | 3,386,000 | — | — |
| 2010-07-01 | $18.50 | $26.41 | 4,064,700 | — | — |
| 2010-06-30 | $19.24 | $27.46 | 3,653,100 | — | — |
| 2010-06-29 | $19.18 | $27.38 | 5,038,100 | — | — |
| 2010-06-28 | $19.76 | $28.20 | 6,699,400 | — | — |
| 2010-06-25 | $19.54 | $27.89 | 7,607,800 | — | — |
| 2010-06-24 | $19.01 | $27.13 | 9,697,200 | — | — |
| 2010-06-23 | $18.58 | $26.52 | 10,048,500 | — | — |
| 2010-06-22 | $18.78 | $26.81 | 21,844,600 | — | — |
| 2010-06-21 | $16.67 | $23.79 | 26,745,800 | — | — |
| 2010-06-18 | $14.60 | $20.84 | 870,300 | — | — |
| 2010-06-17 | $14.58 | $20.81 | 578,400 | — | — |
| 2010-06-16 | $14.66 | $20.92 | 1,259,000 | — | — |
| 2010-06-15 | $14.68 | $20.95 | 793,800 | — | — |
| 2010-06-14 | $14.37 | $20.51 | 732,700 | — | — |
| 2010-06-11 | $14.38 | $20.53 | 607,400 | — | — |
| 2010-06-10 | $14.46 | $20.64 | 2,396,000 | — | — |
| 2010-06-09 | $13.84 | $19.75 | 1,152,700 | — | — |
| 2010-06-08 | $13.99 | $19.97 | 1,549,800 | — | — |
| 2010-06-07 | $14.13 | $20.17 | 1,271,200 | — | — |
| 2010-06-04 | $14.15 | $20.20 | 1,626,400 | — | — |
| 2010-06-03 | $14.91 | $21.28 | 687,100 | — | — |
| 2010-06-02 | $14.83 | $21.17 | 637,800 | — | — |
| 2010-06-01 | $14.61 | $20.85 | 1,192,300 | — | — |
| 2010-05-28 | $15.01 | $21.42 | 807,100 | — | — |
| 2010-05-27 | $14.90 | $21.13 | 1,657,900 | — | — |
| 2010-05-26 | $14.86 | $21.07 | 1,213,700 | — | — |
| 2010-05-25 | $14.81 | $21.00 | 2,397,900 | — | — |
| 2010-05-24 | $15.33 | $21.74 | 910,700 | — | — |
| 2010-05-21 | $15.02 | $21.30 | 1,172,100 | — | — |
| 2010-05-20 | $15.01 | $21.29 | 1,120,800 | — | — |
| 2010-05-19 | $15.80 | $22.41 | 1,049,200 | — | — |
| 2010-05-18 | $15.82 | $22.44 | 789,000 | — | — |
| 2010-05-17 | $15.95 | $22.62 | 1,172,400 | — | — |
| 2010-05-14 | $16.27 | $23.07 | 1,604,100 | — | — |
| 2010-05-13 | $16.40 | $23.26 | 1,101,900 | — | — |
| 2010-05-12 | $16.82 | $23.85 | 2,708,600 | — | — |
| 2010-05-11 | $16.86 | $23.91 | 1,285,700 | — | — |
| 2010-05-10 | $16.64 | $23.60 | 1,403,600 | — | — |
| 2010-05-07 | $15.81 | $22.42 | 1,780,100 | — | — |
| 2010-05-06 | $15.88 | $22.52 | 2,217,300 | — | — |
| 2010-05-05 | $16.46 | $23.34 | 1,755,200 | — | — |
| 2010-05-04 | $16.53 | $23.44 | 1,407,100 | — | — |
| 2010-05-03 | $17.11 | $24.27 | 2,800,300 | — | — |
| 2010-04-30 | $17.00 | $24.11 | 1,784,800 | — | — |
| 2010-04-29 | $16.95 | $24.04 | 1,275,100 | — | — |
| 2010-04-28 | $16.60 | $23.54 | 2,013,700 | — | — |
| 2010-04-27 | $16.60 | $23.54 | 2,341,600 | — | — |
| 2010-04-26 | $16.80 | $23.83 | 947,700 | — | — |
| 2010-04-23 | $16.94 | $24.02 | 2,927,700 | — | — |
| 2010-04-22 | $16.69 | $23.67 | 2,256,500 | — | — |
| 2010-04-21 | $16.84 | $23.88 | 1,362,700 | — | — |
| 2010-04-20 | $16.85 | $23.90 | 1,889,500 | — | — |
| 2010-04-19 | $16.84 | $23.88 | 1,281,000 | — | — |
| 2010-04-16 | $16.93 | $24.01 | 1,737,100 | — | — |
| 2010-04-15 | $16.89 | $23.95 | 695,300 | — | — |
| 2010-04-14 | $16.74 | $23.74 | 1,100,900 | — | — |
| 2010-04-13 | $16.57 | $23.50 | 1,298,200 | — | — |
| 2010-04-12 | $16.59 | $23.53 | 974,700 | — | — |
| 2010-04-09 | $16.76 | $23.77 | 888,600 | — | — |
| 2010-04-08 | $16.38 | $23.23 | 1,176,700 | — | — |
| 2010-04-07 | $16.77 | $23.78 | 1,128,800 | — | — |
| 2010-04-06 | $16.90 | $23.97 | 1,377,400 | — | — |
| 2010-04-05 | $16.74 | $23.74 | 1,580,200 | — | — |
| 2010-04-01 | $16.66 | $23.63 | 1,466,100 | — | — |
| 2010-03-31 | $16.77 | $23.78 | 1,196,800 | — | — |
| 2010-03-30 | $16.82 | $23.85 | 1,359,800 | — | — |
| 2010-03-29 | $16.86 | $23.91 | 2,194,900 | — | — |
| 2010-03-26 | $16.30 | $23.12 | 1,584,400 | — | — |
| 2010-03-25 | $16.35 | $23.19 | 1,974,300 | — | — |
| 2010-03-24 | $16.39 | $23.24 | 1,319,000 | — | — |
| 2010-03-23 | $16.27 | $23.07 | 1,016,300 | — | — |
| 2010-03-22 | $16.03 | $22.73 | 1,465,100 | — | — |
| 2010-03-19 | $15.91 | $22.56 | 1,718,100 | — | — |
| 2010-03-18 | $15.80 | $22.41 | 8,327,900 | — | — |
| 2010-03-17 | $15.93 | $22.59 | 832,200 | — | — |
| 2010-03-16 | $15.78 | $22.38 | 1,432,100 | — | — |
| 2010-03-15 | $15.66 | $22.21 | 1,655,600 | — | — |
| 2010-03-12 | $15.60 | $22.12 | 2,890,500 | — | — |
| 2010-03-11 | $15.69 | $22.25 | 1,416,700 | — | — |
| 2010-03-10 | $15.48 | $21.95 | 1,136,100 | — | — |
| 2010-03-09 | $15.09 | $21.40 | 1,381,800 | — | — |
| 2010-03-08 | $15.30 | $21.70 | 835,400 | — | — |
| 2010-03-05 | $15.30 | $21.70 | 1,534,700 | — | — |
| 2010-03-04 | $15.41 | $21.85 | 1,383,200 | — | — |
| 2010-03-03 | $15.50 | $21.85 | 2,075,100 | — | — |
| 2010-03-02 | $15.07 | $21.25 | 1,061,300 | — | — |
| 2010-03-01 | $14.98 | $21.12 | 1,210,000 | — | — |
| 2010-02-26 | $14.83 | $20.91 | 2,123,800 | — | — |
| 2010-02-25 | $14.43 | $20.35 | 2,378,800 | — | — |
| 2010-02-24 | $14.51 | $20.46 | 1,970,500 | — | — |
| 2010-02-23 | $14.45 | $20.37 | 1,334,700 | — | — |
| 2010-02-22 | $14.83 | $20.91 | 1,571,400 | — | — |
| 2010-02-19 | $14.97 | $21.11 | 912,900 | — | — |
| 2010-02-18 | $14.95 | $21.08 | 786,400 | — | — |
| 2010-02-17 | $14.95 | $21.08 | 834,800 | — | — |
| 2010-02-16 | $14.76 | $20.81 | 593,500 | — | — |
| 2010-02-12 | $14.41 | $20.32 | 875,600 | — | — |
| 2010-02-11 | $14.45 | $20.37 | 669,800 | — | — |
| 2010-02-10 | $14.23 | $20.06 | 1,150,400 | — | — |
| 2010-02-09 | $13.94 | $19.66 | 752,300 | — | — |
| 2010-02-08 | $13.74 | $19.37 | 715,400 | — | — |
| 2010-02-05 | $13.96 | $19.68 | 1,225,000 | — | — |
| 2010-02-04 | $14.00 | $19.74 | 830,200 | — | — |
| 2010-02-03 | $14.48 | $20.42 | 2,477,300 | — | — |
| 2010-02-02 | $14.98 | $21.12 | 1,278,200 | — | — |
| 2010-02-01 | $14.96 | $21.09 | 1,142,300 | — | — |
| 2010-01-29 | $14.52 | $20.47 | 1,044,600 | — | — |
| 2010-01-28 | $14.29 | $20.15 | 1,043,600 | — | — |
| 2010-01-27 | $14.60 | $20.59 | 1,019,700 | — | — |
| 2010-01-26 | $14.78 | $20.84 | 702,800 | — | — |
| 2010-01-25 | $14.90 | $21.01 | 773,800 | — | — |
| 2010-01-22 | $14.60 | $20.59 | 1,752,100 | — | — |
| 2010-01-21 | $14.88 | $20.98 | 1,333,900 | — | — |
| 2010-01-20 | $15.33 | $21.62 | 1,369,500 | — | — |
| 2010-01-19 | $15.64 | $22.05 | 1,042,600 | — | — |
| 2010-01-15 | $15.73 | $22.18 | 2,219,800 | — | — |
| 2010-01-14 | $16.03 | $22.60 | 2,163,800 | — | — |
| 2010-01-13 | $15.43 | $21.76 | 1,790,700 | — | — |
| 2010-01-12 | $15.23 | $21.47 | 1,012,800 | — | — |
| 2010-01-11 | $15.36 | $21.66 | 1,915,200 | — | — |
| 2010-01-08 | $14.99 | $21.14 | 2,281,300 | — | — |
| 2010-01-07 | $14.80 | $20.87 | 1,279,900 | — | — |
| 2010-01-06 | $14.97 | $21.11 | 967,500 | — | — |
| 2010-01-05 | $14.88 | $20.98 | 1,121,100 | — | — |
| 2010-01-04 | $14.68 | $20.70 | 1,938,500 | — | — |