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
- 1993-08-13 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 | $31.85 | $39.28 | 1,318,214 | — | — |
| 2010-12-30 | $32.07 | $39.56 | 2,063,430 | — | — |
| 2010-12-29 | $31.90 | $39.35 | 1,912,570 | — | — |
| 2010-12-28 | $31.42 | $38.75 | 2,733,443 | — | — |
| 2010-12-27 | $31.77 | $39.19 | 1,504,064 | — | — |
| 2010-12-23 | $32.19 | $39.70 | 1,744,896 | — | — |
| 2010-12-22 | $31.81 | $39.24 | 1,765,571 | — | — |
| 2010-12-21 | $31.94 | $39.39 | 2,567,360 | — | — |
| 2010-12-20 | $31.65 | $39.03 | 2,702,771 | — | — |
| 2010-12-17 | $31.27 | $38.57 | 6,298,211 | — | — |
| 2010-12-16 | $31.14 | $38.41 | 4,052,112 | — | — |
| 2010-12-15 | $30.00 | $37.00 | 5,470,294 | — | — |
| 2010-12-14 | $29.69 | $36.62 | 2,298,582 | — | — |
| 2010-12-13 | $29.42 | $36.29 | 1,988,454 | — | — |
| 2010-12-10 | $29.45 | $36.32 | 3,120,819 | — | — |
| 2010-12-09 | $29.56 | $36.45 | 2,826,368 | — | — |
| 2010-12-08 | $29.49 | $36.37 | 3,054,250 | — | — |
| 2010-12-07 | $28.93 | $35.68 | 3,209,427 | — | — |
| 2010-12-06 | $29.17 | $35.98 | 1,957,782 | — | — |
| 2010-12-03 | $29.24 | $36.06 | 2,434,448 | — | — |
| 2010-12-02 | $28.73 | $35.43 | 4,021,667 | — | — |
| 2010-12-01 | $27.84 | $34.34 | 3,459,347 | — | — |
| 2010-11-30 | $26.56 | $32.76 | 3,259,184 | — | — |
| 2010-11-29 | $26.38 | $32.54 | 3,618,387 | — | — |
| 2010-11-26 | $26.68 | $32.91 | 1,728,083 | — | — |
| 2010-11-24 | $26.81 | $33.07 | 4,029,846 | — | — |
| 2010-11-23 | $26.37 | $32.52 | 3,180,118 | — | — |
| 2010-11-22 | $26.74 | $32.98 | 3,584,989 | — | — |
| 2010-11-19 | $26.36 | $32.51 | 2,854,314 | — | — |
| 2010-11-18 | $26.17 | $32.28 | 4,358,605 | — | — |
| 2010-11-17 | $25.61 | $31.58 | 2,752,982 | — | — |
| 2010-11-16 | $24.86 | $30.67 | 5,305,120 | — | — |
| 2010-11-15 | $25.42 | $31.36 | 2,240,192 | — | — |
| 2010-11-12 | $25.37 | $31.28 | 1,918,022 | — | — |
| 2010-11-11 | $25.90 | $31.95 | 1,546,550 | — | — |
| 2010-11-10 | $25.82 | $31.84 | 2,444,445 | — | — |
| 2010-11-09 | $25.40 | $31.33 | 2,562,362 | — | — |
| 2010-11-08 | $26.02 | $32.09 | 2,720,947 | — | — |
| 2010-11-05 | $26.08 | $32.17 | 3,860,355 | — | — |
| 2010-11-04 | $25.76 | $31.77 | 1,936,198 | — | — |
| 2010-11-03 | $24.96 | $30.79 | 2,180,211 | — | — |
| 2010-11-02 | $24.77 | $30.55 | 1,507,472 | — | — |
| 2010-11-01 | $24.67 | $30.42 | 2,636,883 | — | — |
| 2010-10-29 | $24.70 | $30.46 | 2,140,451 | — | — |
| 2010-10-28 | $24.57 | $30.31 | 3,059,248 | — | — |
| 2010-10-27 | $24.30 | $29.97 | 6,247,091 | — | — |
| 2010-10-26 | $23.68 | $29.21 | 5,206,742 | — | — |
| 2010-10-25 | $23.89 | $29.46 | 2,853,632 | — | — |
| 2010-10-22 | $23.79 | $29.35 | 2,688,458 | — | — |
| 2010-10-21 | $23.82 | $29.37 | 2,582,355 | — | — |
| 2010-10-20 | $23.89 | $29.47 | 1,875,309 | — | — |
| 2010-10-19 | $23.49 | $28.97 | 2,469,891 | — | — |
| 2010-10-18 | $23.83 | $29.39 | 1,710,589 | — | — |
| 2010-10-15 | $23.85 | $29.42 | 3,522,509 | — | — |
| 2010-10-14 | $23.66 | $29.18 | 1,955,056 | — | — |
| 2010-10-13 | $23.80 | $29.35 | 2,668,237 | — | — |
| 2010-10-12 | $23.38 | $28.83 | 5,194,019 | — | — |
| 2010-10-11 | $23.12 | $28.51 | 2,095,238 | — | — |
| 2010-10-08 | $23.25 | $28.67 | 3,138,541 | — | — |
| 2010-10-07 | $22.68 | $27.98 | 7,061,603 | — | — |
| 2010-10-06 | $22.97 | $28.33 | 6,726,710 | — | — |
| 2010-10-05 | $23.45 | $28.92 | 3,068,336 | — | — |
| 2010-10-04 | $22.92 | $28.27 | 2,402,867 | — | — |
| 2010-10-01 | $22.97 | $28.33 | 3,392,096 | — | — |
| 2010-09-30 | $23.16 | $28.57 | 6,276,627 | — | — |
| 2010-09-29 | $22.73 | $28.04 | 4,838,678 | — | — |
| 2010-09-28 | $22.76 | $28.08 | 4,636,243 | — | — |
| 2010-09-27 | $22.17 | $27.34 | 2,651,651 | — | — |
| 2010-09-24 | $21.87 | $26.97 | 2,861,811 | — | — |
| 2010-09-23 | $21.00 | $25.90 | 2,991,997 | — | — |
| 2010-09-22 | $21.48 | $26.50 | 3,500,925 | — | — |
| 2010-09-21 | $21.42 | $26.42 | 5,125,405 | — | — |
| 2010-09-20 | $21.29 | $26.26 | 1,976,867 | — | — |
| 2010-09-17 | $20.97 | $25.87 | 2,942,694 | — | — |
| 2010-09-16 | $20.97 | $25.87 | 4,962,502 | — | — |
| 2010-09-15 | $20.99 | $25.88 | 2,543,958 | — | — |
| 2010-09-14 | $20.86 | $25.73 | 5,095,642 | — | — |
| 2010-09-13 | $20.99 | $25.88 | 5,595,709 | — | — |
| 2010-09-10 | $20.41 | $25.18 | 3,446,624 | — | — |
| 2010-09-09 | $20.33 | $25.07 | 4,896,614 | — | — |
| 2010-09-08 | $20.51 | $25.30 | 4,337,248 | — | — |
| 2010-09-07 | $20.96 | $25.85 | 3,663,146 | — | — |
| 2010-09-03 | $21.31 | $26.29 | 4,682,365 | — | — |
| 2010-09-02 | $20.57 | $25.37 | 2,387,418 | — | — |
| 2010-09-01 | $20.13 | $24.82 | 3,480,250 | — | — |
| 2010-08-31 | $19.21 | $23.70 | 2,999,722 | — | — |
| 2010-08-30 | $19.04 | $23.48 | 1,635,386 | — | — |
| 2010-08-27 | $19.41 | $23.93 | 3,532,960 | — | — |
| 2010-08-26 | $19.02 | $23.46 | 3,054,931 | — | — |
| 2010-08-25 | $19.19 | $23.66 | 5,974,678 | — | — |
| 2010-08-24 | $19.17 | $23.65 | 6,252,771 | — | — |
| 2010-08-23 | $19.74 | $24.35 | 4,754,842 | — | — |
| 2010-08-20 | $20.03 | $24.71 | 4,295,898 | — | — |
| 2010-08-19 | $19.92 | $24.57 | 5,059,971 | — | — |
| 2010-08-18 | $20.72 | $25.55 | 2,549,184 | — | — |
| 2010-08-17 | $20.54 | $25.34 | 3,075,379 | — | — |
| 2010-08-16 | $20.07 | $24.75 | 3,641,334 | — | — |
| 2010-08-13 | $19.94 | $24.60 | 3,098,326 | — | — |
| 2010-08-12 | $20.03 | $24.70 | 4,275,677 | — | — |
| 2010-08-11 | $20.15 | $24.86 | 7,250,634 | — | — |
| 2010-08-10 | $20.27 | $25.00 | 5,820,637 | — | — |
| 2010-08-09 | $20.91 | $25.79 | 3,687,002 | — | — |
| 2010-08-06 | $20.69 | $25.52 | 6,881,888 | — | — |
| 2010-08-05 | $20.66 | $25.48 | 4,561,267 | — | — |
| 2010-08-04 | $20.37 | $25.12 | 4,465,389 | — | — |
| 2010-08-03 | $20.17 | $24.88 | 4,755,523 | — | — |
| 2010-08-02 | $20.27 | $25.00 | 6,884,614 | — | — |
| 2010-07-30 | $19.30 | $23.81 | 9,038,698 | — | — |
| 2010-07-29 | $18.70 | $23.06 | 5,006,579 | — | — |
| 2010-07-28 | $18.54 | $22.87 | 3,838,998 | — | — |
| 2010-07-27 | $18.65 | $23.01 | 5,955,139 | — | — |
| 2010-07-26 | $19.27 | $23.77 | 2,743,667 | — | — |
| 2010-07-23 | $18.91 | $23.33 | 6,076,691 | — | — |
| 2010-07-22 | $18.57 | $22.90 | 4,486,746 | — | — |
| 2010-07-21 | $17.80 | $21.96 | 5,890,842 | — | — |
| 2010-07-20 | $18.59 | $22.92 | 4,370,192 | — | — |
| 2010-07-19 | $18.03 | $22.24 | 2,402,413 | — | — |
| 2010-07-16 | $17.79 | $21.95 | 4,102,323 | — | — |
| 2010-07-15 | $18.74 | $23.11 | 3,378,691 | — | — |
| 2010-07-14 | $18.79 | $23.17 | 5,908,790 | — | — |
| 2010-07-13 | $18.49 | $22.81 | 6,384,547 | — | — |
| 2010-07-12 | $17.54 | $21.64 | 3,103,552 | — | — |
| 2010-07-09 | $17.57 | $21.68 | 3,132,179 | — | — |
| 2010-07-08 | $17.12 | $21.11 | 2,563,952 | — | — |
| 2010-07-07 | $16.86 | $20.80 | 4,894,797 | — | — |
| 2010-07-06 | $15.88 | $19.59 | 5,522,778 | — | — |
| 2010-07-02 | $16.49 | $20.34 | 3,189,434 | — | — |
| 2010-07-01 | $16.78 | $20.69 | 5,791,101 | — | — |
| 2010-06-30 | $16.43 | $20.27 | 5,068,605 | — | — |
| 2010-06-29 | $16.50 | $20.35 | 5,204,016 | — | — |
| 2010-06-28 | $17.45 | $21.52 | 3,386,416 | — | — |
| 2010-06-25 | $17.30 | $21.33 | 4,529,914 | — | — |
| 2010-06-24 | $17.46 | $21.54 | 2,727,536 | — | — |
| 2010-06-23 | $17.83 | $21.99 | 4,457,664 | — | — |
| 2010-06-22 | $17.71 | $21.84 | 4,591,485 | — | — |
| 2010-06-21 | $18.41 | $22.70 | 5,692,496 | — | — |
| 2010-06-18 | $18.18 | $22.43 | 3,005,629 | — | — |
| 2010-06-17 | $18.09 | $22.31 | 3,982,589 | — | — |
| 2010-06-16 | $18.03 | $22.24 | 3,731,078 | — | — |
| 2010-06-15 | $18.15 | $22.38 | 6,177,114 | — | — |
| 2010-06-14 | $17.05 | $21.03 | 2,666,419 | — | — |
| 2010-06-11 | $16.65 | $20.53 | 3,563,178 | — | — |
| 2010-06-10 | $16.64 | $20.52 | 4,309,757 | — | — |
| 2010-06-09 | $16.00 | $19.74 | 4,055,747 | — | — |
| 2010-06-08 | $16.08 | $19.83 | 4,795,510 | — | — |
| 2010-06-07 | $16.14 | $19.91 | 3,273,952 | — | — |
| 2010-06-04 | $16.55 | $20.41 | 3,638,381 | — | — |
| 2010-06-03 | $17.59 | $21.70 | 6,472,474 | — | — |
| 2010-06-02 | $17.14 | $21.14 | 6,018,755 | — | — |
| 2010-06-01 | $16.04 | $19.78 | 5,863,578 | — | — |
| 2010-05-28 | $16.40 | $20.23 | 2,998,358 | — | — |
| 2010-05-27 | $16.75 | $20.66 | 3,702,906 | — | — |
| 2010-05-26 | $15.81 | $19.50 | 5,279,901 | — | — |
| 2010-05-25 | $15.67 | $19.33 | 6,236,867 | — | — |
| 2010-05-24 | $15.93 | $19.65 | 5,700,448 | — | — |
| 2010-05-21 | $15.95 | $19.67 | 5,554,813 | — | — |
| 2010-05-20 | $15.23 | $18.78 | 7,748,883 | — | — |
| 2010-05-19 | $15.73 | $19.40 | 7,202,467 | — | — |
| 2010-05-18 | $16.41 | $20.24 | 5,837,677 | — | — |
| 2010-05-17 | $16.95 | $20.91 | 4,768,019 | — | — |
| 2010-05-14 | $17.25 | $21.28 | 3,889,437 | — | — |
| 2010-05-13 | $17.94 | $22.13 | 2,846,134 | — | — |
| 2010-05-12 | $18.11 | $22.34 | 3,225,331 | — | — |
| 2010-05-11 | $17.59 | $21.69 | 3,996,221 | — | — |
| 2010-05-10 | $17.80 | $21.95 | 5,295,350 | — | — |
| 2010-05-07 | $16.32 | $20.13 | 11,562,662 | — | — |
| 2010-05-06 | $17.42 | $21.49 | 8,056,512 | — | — |
| 2010-05-05 | $17.71 | $21.84 | 5,588,211 | — | — |
| 2010-05-04 | $18.41 | $22.71 | 3,792,877 | — | — |
| 2010-05-03 | $19.08 | $23.53 | 3,578,854 | — | — |
| 2010-04-30 | $19.08 | $23.53 | 4,816,640 | — | — |
| 2010-04-29 | $19.40 | $23.92 | 11,060,096 | — | — |
| 2010-04-28 | $17.58 | $21.69 | 3,958,278 | — | — |
| 2010-04-27 | $17.40 | $21.46 | 6,651,053 | — | — |
| 2010-04-26 | $18.10 | $22.32 | 4,424,493 | — | — |
| 2010-04-23 | $18.12 | $22.34 | 3,344,838 | — | — |
| 2010-04-22 | $17.69 | $21.82 | 2,144,768 | — | — |
| 2010-04-21 | $17.46 | $21.53 | 1,871,674 | — | — |
| 2010-04-20 | $17.53 | $21.62 | 3,034,029 | — | — |
| 2010-04-19 | $17.23 | $21.25 | 4,424,266 | — | — |
| 2010-04-16 | $16.88 | $20.82 | 5,134,720 | — | — |
| 2010-04-15 | $17.19 | $21.20 | 2,767,750 | — | — |
| 2010-04-14 | $17.18 | $21.19 | 2,476,934 | — | — |
| 2010-04-13 | $17.12 | $21.11 | 2,533,280 | — | — |
| 2010-04-12 | $17.05 | $21.03 | 2,573,722 | — | — |
| 2010-04-09 | $16.81 | $20.73 | 6,153,485 | — | — |
| 2010-04-08 | $16.74 | $20.64 | 4,089,600 | — | — |
| 2010-04-07 | $16.49 | $20.34 | 3,232,829 | — | — |
| 2010-04-06 | $16.75 | $20.66 | 4,852,310 | — | — |
| 2010-04-05 | $16.89 | $20.83 | 5,454,163 | — | — |
| 2010-04-01 | $17.26 | $21.29 | 5,287,626 | — | — |
| 2010-03-31 | $16.80 | $20.73 | 7,900,198 | — | — |
| 2010-03-30 | $16.39 | $20.21 | 5,031,798 | — | — |
| 2010-03-29 | $16.32 | $20.12 | 3,303,942 | — | — |
| 2010-03-26 | $16.30 | $20.10 | 3,823,549 | — | — |
| 2010-03-25 | $16.46 | $20.30 | 5,336,701 | — | — |
| 2010-03-24 | $16.66 | $20.55 | 4,013,034 | — | — |
| 2010-03-23 | $16.73 | $20.63 | 3,822,867 | — | — |
| 2010-03-22 | $16.69 | $20.59 | 4,716,899 | — | — |
| 2010-03-19 | $16.08 | $19.84 | 5,679,318 | — | — |
| 2010-03-18 | $16.14 | $19.90 | 3,725,171 | — | — |
| 2010-03-17 | $16.24 | $20.03 | 2,922,474 | — | — |
| 2010-03-16 | $16.37 | $20.19 | 2,489,203 | — | — |
| 2010-03-15 | $16.23 | $20.02 | 1,677,645 | — | — |
| 2010-03-12 | $16.32 | $20.13 | 1,598,125 | — | — |
| 2010-03-11 | $16.24 | $20.03 | 6,324,339 | — | — |
| 2010-03-10 | $16.16 | $19.93 | 3,025,168 | — | — |
| 2010-03-09 | $16.40 | $20.22 | 3,538,413 | — | — |
| 2010-03-08 | $16.62 | $20.49 | 6,211,421 | — | — |
| 2010-03-05 | $16.57 | $20.44 | 5,481,882 | — | — |
| 2010-03-04 | $16.80 | $20.73 | 3,058,566 | — | — |
| 2010-03-03 | $16.98 | $20.94 | 4,907,066 | — | — |
| 2010-03-02 | $17.02 | $20.99 | 5,993,309 | — | — |
| 2010-03-01 | $16.71 | $20.61 | 2,745,030 | — | — |
| 2010-02-26 | $16.49 | $20.34 | 2,764,115 | — | — |
| 2010-02-25 | $16.73 | $20.64 | 2,828,640 | — | — |
| 2010-02-24 | $16.79 | $20.70 | 2,702,317 | — | — |
| 2010-02-23 | $16.49 | $20.34 | 4,105,504 | — | — |
| 2010-02-22 | $16.84 | $20.77 | 3,179,437 | — | — |
| 2010-02-19 | $16.44 | $20.28 | 2,681,642 | — | — |
| 2010-02-18 | $16.32 | $20.13 | 3,171,030 | — | — |
| 2010-02-17 | $16.37 | $20.19 | 2,647,107 | — | — |
| 2010-02-16 | $16.29 | $20.10 | 2,493,520 | — | — |
| 2010-02-12 | $16.13 | $19.89 | 4,038,026 | — | — |
| 2010-02-11 | $15.70 | $19.36 | 5,465,750 | — | — |
| 2010-02-10 | $15.95 | $19.67 | 3,507,514 | — | — |
| 2010-02-09 | $15.83 | $19.53 | 6,519,504 | — | — |
| 2010-02-08 | $15.56 | $19.20 | 3,218,742 | — | — |
| 2010-02-05 | $15.28 | $18.84 | 4,459,709 | — | — |
| 2010-02-04 | $15.55 | $19.17 | 1,988,909 | — | — |
| 2010-02-03 | $16.31 | $20.11 | 3,294,627 | — | — |
| 2010-02-02 | $15.94 | $19.66 | 2,272,454 | — | — |
| 2010-02-01 | $15.80 | $19.49 | 2,467,619 | — | — |
| 2010-01-29 | $15.44 | $19.05 | 4,603,526 | — | — |
| 2010-01-28 | $15.14 | $18.67 | 3,478,432 | — | — |
| 2010-01-27 | $15.52 | $19.14 | 4,344,973 | — | — |
| 2010-01-26 | $15.95 | $19.67 | 2,199,523 | — | — |
| 2010-01-25 | $16.30 | $20.10 | 2,494,429 | — | — |
| 2010-01-22 | $16.05 | $19.80 | 2,480,797 | — | — |
| 2010-01-21 | $16.21 | $20.00 | 4,204,790 | — | — |
| 2010-01-20 | $16.36 | $20.18 | 2,271,318 | — | — |
| 2010-01-19 | $16.58 | $20.45 | 3,155,808 | — | — |
| 2010-01-15 | $16.44 | $20.28 | 3,827,866 | — | — |
| 2010-01-14 | $16.67 | $20.56 | 5,093,597 | — | — |
| 2010-01-13 | $15.74 | $19.41 | 4,480,157 | — | — |
| 2010-01-12 | $15.63 | $19.28 | 4,399,955 | — | — |
| 2010-01-11 | $16.04 | $19.79 | 3,277,587 | — | — |
| 2010-01-08 | $16.07 | $19.82 | 2,840,682 | — | — |
| 2010-01-07 | $16.37 | $20.19 | 2,944,739 | — | — |
| 2010-01-06 | $16.15 | $19.92 | 4,738,256 | — | — |
| 2010-01-05 | $15.58 | $19.21 | 3,014,944 | — | — |
| 2010-01-04 | $14.87 | $18.34 | 1,460,896 | — | — |