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
- 1986-11-24 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 | $25.03 | $42.96 | 1,317,900 | — | — |
| 2010-12-30 | $25.06 | $43.02 | 1,438,200 | — | — |
| 2010-12-29 | $25.02 | $42.95 | 1,672,700 | — | — |
| 2010-12-28 | $25.16 | $43.19 | 2,500,700 | — | — |
| 2010-12-27 | $25.24 | $43.32 | 1,676,900 | — | — |
| 2010-12-23 | $25.27 | $43.38 | 2,775,500 | — | — |
| 2010-12-22 | $25.00 | $42.91 | 3,360,900 | — | — |
| 2010-12-21 | $25.03 | $42.96 | 4,540,800 | — | — |
| 2010-12-20 | $25.15 | $43.17 | 3,945,200 | — | — |
| 2010-12-17 | $25.25 | $43.34 | 7,686,500 | — | — |
| 2010-12-16 | $25.37 | $43.55 | 5,745,200 | — | — |
| 2010-12-15 | $25.48 | $43.74 | 4,664,100 | — | — |
| 2010-12-14 | $25.74 | $44.18 | 3,572,500 | — | — |
| 2010-12-13 | $25.89 | $44.44 | 2,208,700 | — | — |
| 2010-12-10 | $25.93 | $44.51 | 2,478,600 | — | — |
| 2010-12-09 | $25.91 | $44.47 | 3,127,300 | — | — |
| 2010-12-08 | $25.53 | $43.82 | 2,313,900 | — | — |
| 2010-12-07 | $25.59 | $43.93 | 3,177,900 | — | — |
| 2010-12-06 | $25.32 | $43.46 | 2,406,100 | — | — |
| 2010-12-03 | $25.49 | $43.75 | 5,501,700 | — | — |
| 2010-12-02 | $25.37 | $43.55 | 3,522,600 | — | — |
| 2010-12-01 | $24.78 | $42.54 | 4,003,800 | — | — |
| 2010-11-30 | $24.15 | $41.45 | 6,483,900 | — | — |
| 2010-11-29 | $24.06 | $41.30 | 6,782,300 | — | — |
| 2010-11-26 | $24.67 | $42.35 | 838,300 | — | — |
| 2010-11-24 | $24.85 | $42.66 | 2,982,600 | — | — |
| 2010-11-23 | $24.26 | $41.64 | 6,137,000 | — | — |
| 2010-11-22 | $25.34 | $43.29 | 3,129,700 | — | — |
| 2010-11-19 | $25.51 | $43.58 | 3,210,500 | — | — |
| 2010-11-18 | $25.40 | $43.39 | 5,533,400 | — | — |
| 2010-11-17 | $24.38 | $41.65 | 3,967,500 | — | — |
| 2010-11-16 | $24.51 | $41.87 | 4,015,500 | — | — |
| 2010-11-15 | $25.09 | $42.86 | 2,094,000 | — | — |
| 2010-11-12 | $24.94 | $42.61 | 5,090,100 | — | — |
| 2010-11-11 | $25.17 | $43.00 | 3,162,400 | — | — |
| 2010-11-10 | $25.07 | $42.83 | 4,337,700 | — | — |
| 2010-11-09 | $24.83 | $42.42 | 4,545,700 | — | — |
| 2010-11-08 | $24.75 | $42.28 | 3,045,200 | — | — |
| 2010-11-05 | $24.61 | $42.04 | 4,131,500 | — | — |
| 2010-11-04 | $24.40 | $41.68 | 9,176,600 | — | — |
| 2010-11-03 | $23.85 | $40.74 | 5,228,600 | — | — |
| 2010-11-02 | $24.06 | $41.10 | 5,390,900 | — | — |
| 2010-11-01 | $24.05 | $41.09 | 8,136,200 | — | — |
| 2010-10-29 | $24.01 | $41.02 | 4,981,200 | — | — |
| 2010-10-28 | $24.15 | $41.26 | 15,648,300 | — | — |
| 2010-10-27 | $23.53 | $40.20 | 7,334,900 | — | — |
| 2010-10-26 | $24.18 | $41.31 | 4,916,600 | — | — |
| 2010-10-25 | $24.11 | $41.19 | 4,901,700 | — | — |
| 2010-10-22 | $24.63 | $42.08 | 3,068,300 | — | — |
| 2010-10-21 | $24.38 | $41.65 | 4,222,100 | — | — |
| 2010-10-20 | $24.19 | $41.33 | 5,456,300 | — | — |
| 2010-10-19 | $24.14 | $41.24 | 3,934,000 | — | — |
| 2010-10-18 | $24.16 | $41.27 | 3,075,900 | — | — |
| 2010-10-15 | $24.10 | $41.17 | 8,622,100 | — | — |
| 2010-10-14 | $23.89 | $40.81 | 10,102,700 | — | — |
| 2010-10-13 | $23.04 | $39.36 | 7,187,400 | — | — |
| 2010-10-12 | $22.85 | $39.04 | 3,924,600 | — | — |
| 2010-10-11 | $22.68 | $38.75 | 3,215,700 | — | — |
| 2010-10-08 | $22.55 | $38.52 | 5,871,200 | — | — |
| 2010-10-07 | $22.34 | $38.17 | 8,720,000 | — | — |
| 2010-10-06 | $22.51 | $38.46 | 7,637,400 | — | — |
| 2010-10-05 | $22.32 | $38.13 | 6,748,900 | — | — |
| 2010-10-04 | $22.01 | $37.60 | 10,028,900 | — | — |
| 2010-10-01 | $31.80 | $37.24 | 16,959,300 | — | — |
| 2010-09-30 | $31.00 | $36.31 | 6,570,800 | — | — |
| 2010-09-29 | $31.08 | $36.40 | 2,644,800 | — | — |
| 2010-09-28 | $31.01 | $36.32 | 4,470,200 | — | — |
| 2010-09-27 | $30.58 | $35.81 | 5,447,900 | — | — |
| 2010-09-24 | $30.20 | $35.37 | 3,114,900 | — | — |
| 2010-09-23 | $29.81 | $34.91 | 3,949,600 | — | — |
| 2010-09-22 | $29.99 | $35.12 | 2,787,700 | — | — |
| 2010-09-21 | $30.25 | $35.43 | 4,232,900 | — | — |
| 2010-09-20 | $30.06 | $35.20 | 3,303,300 | — | — |
| 2010-09-17 | $30.19 | $35.36 | 2,789,300 | — | — |
| 2010-09-16 | $30.26 | $35.44 | 2,401,300 | — | — |
| 2010-09-15 | $30.34 | $35.53 | 2,261,900 | — | — |
| 2010-09-14 | $30.10 | $35.25 | 5,569,800 | — | — |
| 2010-09-13 | $30.42 | $35.63 | 6,471,500 | — | — |
| 2010-09-10 | $30.17 | $35.33 | 6,172,600 | — | — |
| 2010-09-09 | $29.76 | $34.85 | 2,330,100 | — | — |
| 2010-09-08 | $29.69 | $34.77 | 3,029,600 | — | — |
| 2010-09-07 | $29.56 | $34.51 | 4,883,300 | — | — |
| 2010-09-03 | $29.37 | $34.29 | 2,704,700 | — | — |
| 2010-09-02 | $29.00 | $33.86 | 2,889,900 | — | — |
| 2010-09-01 | $29.15 | $34.04 | 2,423,600 | — | — |
| 2010-08-31 | $28.46 | $33.23 | 2,770,200 | — | — |
| 2010-08-30 | $28.28 | $33.02 | 1,858,900 | — | — |
| 2010-08-27 | $28.67 | $33.47 | 1,437,800 | — | — |
| 2010-08-26 | $28.33 | $33.08 | 2,538,800 | — | — |
| 2010-08-25 | $28.12 | $32.83 | 4,709,800 | — | — |
| 2010-08-24 | $28.21 | $32.94 | 4,914,700 | — | — |
| 2010-08-23 | $28.64 | $33.44 | 2,490,800 | — | — |
| 2010-08-20 | $29.02 | $33.88 | 2,901,700 | — | — |
| 2010-08-19 | $28.84 | $33.67 | 3,476,600 | — | — |
| 2010-08-18 | $29.34 | $34.26 | 4,508,000 | — | — |
| 2010-08-17 | $28.80 | $33.63 | 3,893,400 | — | — |
| 2010-08-16 | $28.58 | $33.37 | 2,176,800 | — | — |
| 2010-08-13 | $28.71 | $33.52 | 2,683,900 | — | — |
| 2010-08-12 | $28.53 | $33.31 | 2,449,600 | — | — |
| 2010-08-11 | $28.46 | $33.23 | 2,020,600 | — | — |
| 2010-08-10 | $29.14 | $34.02 | 3,141,800 | — | — |
| 2010-08-09 | $29.39 | $34.32 | 1,852,300 | — | — |
| 2010-08-06 | $29.17 | $34.06 | 2,574,700 | — | — |
| 2010-08-05 | $29.14 | $34.02 | 3,830,900 | — | — |
| 2010-08-04 | $29.41 | $34.34 | 3,626,900 | — | — |
| 2010-08-03 | $29.25 | $34.15 | 3,604,100 | — | — |
| 2010-08-02 | $28.99 | $33.85 | 3,857,500 | — | — |
| 2010-07-30 | $28.70 | $33.51 | 2,677,800 | — | — |
| 2010-07-29 | $28.77 | $33.59 | 4,537,000 | — | — |
| 2010-07-28 | $28.71 | $33.52 | 4,885,000 | — | — |
| 2010-07-27 | $28.48 | $33.25 | 5,615,400 | — | — |
| 2010-07-26 | $28.87 | $33.71 | 3,838,000 | — | — |
| 2010-07-23 | $28.51 | $33.29 | 3,870,500 | — | — |
| 2010-07-22 | $28.22 | $32.95 | 3,007,100 | — | — |
| 2010-07-21 | $27.70 | $32.34 | 2,759,700 | — | — |
| 2010-07-20 | $28.06 | $32.76 | 3,060,800 | — | — |
| 2010-07-19 | $27.89 | $32.56 | 2,308,700 | — | — |
| 2010-07-16 | $27.69 | $32.33 | 3,562,400 | — | — |
| 2010-07-15 | $27.98 | $32.67 | 3,353,300 | — | — |
| 2010-07-14 | $28.02 | $32.72 | 2,563,400 | — | — |
| 2010-07-13 | $28.16 | $32.88 | 8,016,400 | — | — |
| 2010-07-12 | $27.67 | $32.31 | 2,861,000 | — | — |
| 2010-07-09 | $27.68 | $32.32 | 3,407,500 | — | — |
| 2010-07-08 | $27.50 | $32.11 | 3,935,400 | — | — |
| 2010-07-07 | $27.06 | $31.59 | 3,165,000 | — | — |
| 2010-07-06 | $26.40 | $30.82 | 3,543,800 | — | — |
| 2010-07-02 | $26.03 | $30.39 | 2,731,700 | — | — |
| 2010-07-01 | $25.97 | $30.32 | 4,987,600 | — | — |
| 2010-06-30 | $25.86 | $30.19 | 5,285,000 | — | — |
| 2010-06-29 | $25.96 | $30.31 | 6,566,100 | — | — |
| 2010-06-28 | $26.51 | $30.95 | 2,913,000 | — | — |
| 2010-06-25 | $25.88 | $30.22 | 8,345,300 | — | — |
| 2010-06-24 | $26.31 | $30.72 | 4,540,200 | — | — |
| 2010-06-23 | $26.67 | $31.14 | 4,145,000 | — | — |
| 2010-06-22 | $26.65 | $31.12 | 4,691,200 | — | — |
| 2010-06-21 | $26.98 | $31.50 | 2,462,700 | — | — |
| 2010-06-18 | $27.04 | $31.57 | 4,876,900 | — | — |
| 2010-06-17 | $27.32 | $31.90 | 5,897,800 | — | — |
| 2010-06-16 | $26.88 | $31.38 | 8,506,000 | — | — |
| 2010-06-15 | $26.51 | $30.95 | 4,327,100 | — | — |
| 2010-06-14 | $26.25 | $30.65 | 4,787,900 | — | — |
| 2010-06-11 | $26.27 | $30.67 | 3,388,800 | — | — |
| 2010-06-10 | $26.02 | $30.38 | 4,937,600 | — | — |
| 2010-06-09 | $25.35 | $29.60 | 6,201,200 | — | — |
| 2010-06-08 | $25.35 | $29.49 | 8,586,300 | — | — |
| 2010-06-07 | $24.87 | $28.93 | 6,501,500 | — | — |
| 2010-06-04 | $25.47 | $29.63 | 4,755,900 | — | — |
| 2010-06-03 | $26.10 | $30.37 | 4,742,200 | — | — |
| 2010-06-02 | $25.93 | $30.17 | 8,070,800 | — | — |
| 2010-06-01 | $25.90 | $30.13 | 6,929,700 | — | — |
| 2010-05-28 | $26.10 | $30.37 | 4,429,500 | — | — |
| 2010-05-27 | $26.58 | $30.92 | 7,686,100 | — | — |
| 2010-05-26 | $25.01 | $29.10 | 8,425,700 | — | — |
| 2010-05-25 | $25.44 | $29.60 | 6,645,900 | — | — |
| 2010-05-24 | $25.24 | $29.37 | 3,937,300 | — | — |
| 2010-05-21 | $25.36 | $29.50 | 10,333,300 | — | — |
| 2010-05-20 | $25.05 | $29.14 | 8,565,300 | — | — |
| 2010-05-19 | $25.76 | $29.97 | 6,169,200 | — | — |
| 2010-05-18 | $25.81 | $30.03 | 8,781,800 | — | — |
| 2010-05-17 | $26.33 | $30.63 | 6,677,600 | — | — |
| 2010-05-14 | $26.57 | $30.91 | 8,819,400 | — | — |
| 2010-05-13 | $27.69 | $32.22 | 3,878,200 | — | — |
| 2010-05-12 | $27.85 | $32.40 | 7,490,200 | — | — |
| 2010-05-11 | $27.07 | $31.49 | 5,766,900 | — | — |
| 2010-05-10 | $27.39 | $31.87 | 8,248,600 | — | — |
| 2010-05-07 | $25.84 | $30.06 | 10,895,100 | — | — |
| 2010-05-06 | $26.00 | $30.25 | 14,249,000 | — | — |
| 2010-05-05 | $26.96 | $31.37 | 8,410,500 | — | — |
| 2010-05-04 | $27.74 | $32.27 | 5,222,800 | — | — |
| 2010-05-03 | $27.99 | $32.56 | 3,179,500 | — | — |
| 2010-04-30 | $27.73 | $32.26 | 5,080,400 | — | — |
| 2010-04-29 | $28.25 | $32.87 | 5,759,800 | — | — |
| 2010-04-28 | $27.99 | $32.56 | 9,585,500 | — | — |
| 2010-04-27 | $28.16 | $32.76 | 11,929,800 | — | — |
| 2010-04-26 | $28.15 | $32.75 | 3,888,900 | — | — |
| 2010-04-23 | $28.25 | $32.87 | 3,506,400 | — | — |
| 2010-04-22 | $28.03 | $32.61 | 5,339,500 | — | — |
| 2010-04-21 | $28.10 | $32.69 | 4,597,500 | — | — |
| 2010-04-20 | $28.11 | $32.70 | 5,046,400 | — | — |
| 2010-04-19 | $28.15 | $32.75 | 3,810,400 | — | — |
| 2010-04-16 | $28.37 | $33.01 | 4,535,600 | — | — |
| 2010-04-15 | $28.53 | $33.19 | 3,479,500 | — | — |
| 2010-04-14 | $28.80 | $33.51 | 7,298,500 | — | — |
| 2010-04-13 | $28.38 | $33.02 | 6,460,100 | — | — |
| 2010-04-12 | $28.39 | $33.03 | 5,158,800 | — | — |
| 2010-04-09 | $28.26 | $32.88 | 4,733,500 | — | — |
| 2010-04-08 | $28.03 | $32.61 | 6,476,400 | — | — |
| 2010-04-07 | $28.14 | $32.74 | 5,755,400 | — | — |
| 2010-04-06 | $28.18 | $32.79 | 5,746,200 | — | — |
| 2010-04-05 | $28.26 | $32.88 | 4,632,600 | — | — |
| 2010-04-01 | $27.89 | $32.45 | 4,404,900 | — | — |
| 2010-03-31 | $27.66 | $32.18 | 6,818,300 | — | — |
| 2010-03-30 | $27.80 | $32.34 | 3,905,600 | — | — |
| 2010-03-29 | $28.09 | $32.68 | 8,313,700 | — | — |
| 2010-03-26 | $27.60 | $32.11 | 7,232,800 | — | — |
| 2010-03-25 | $27.11 | $31.54 | 7,237,100 | — | — |
| 2010-03-24 | $27.20 | $31.65 | 5,971,800 | — | — |
| 2010-03-23 | $27.35 | $31.82 | 4,188,900 | — | — |
| 2010-03-22 | $27.48 | $31.97 | 4,335,500 | — | — |
| 2010-03-19 | $26.96 | $31.37 | 6,976,900 | — | — |
| 2010-03-18 | $27.16 | $31.60 | 6,262,000 | — | — |
| 2010-03-17 | $27.23 | $31.68 | 8,804,600 | — | — |
| 2010-03-16 | $27.33 | $31.80 | 7,127,200 | — | — |
| 2010-03-15 | $26.90 | $31.30 | 4,050,700 | — | — |
| 2010-03-12 | $27.01 | $31.42 | 9,968,700 | — | — |
| 2010-03-11 | $26.69 | $31.05 | 10,308,900 | — | — |
| 2010-03-10 | $26.06 | $30.32 | 11,620,900 | — | — |
| 2010-03-09 | $26.10 | $30.26 | 7,661,600 | — | — |
| 2010-03-08 | $26.17 | $30.34 | 8,254,600 | — | — |
| 2010-03-05 | $25.86 | $29.98 | 5,469,300 | — | — |
| 2010-03-04 | $25.92 | $30.05 | 10,001,500 | — | — |
| 2010-03-03 | $26.34 | $30.54 | 10,625,900 | — | — |
| 2010-03-02 | $26.23 | $30.41 | 17,124,200 | — | — |
| 2010-03-01 | $25.60 | $29.68 | 21,656,300 | — | — |
| 2010-02-26 | $25.55 | $29.62 | 16,424,800 | — | — |
| 2010-02-25 | $25.48 | $29.54 | 60,906,300 | — | — |
| 2010-02-24 | $19.18 | $22.24 | 4,266,700 | — | — |
| 2010-02-23 | $19.27 | $22.34 | 4,127,600 | — | — |
| 2010-02-22 | $19.59 | $22.71 | 2,502,100 | — | — |
| 2010-02-19 | $19.74 | $22.89 | 2,755,000 | — | — |
| 2010-02-18 | $19.87 | $23.04 | 3,526,900 | — | — |
| 2010-02-17 | $19.52 | $22.63 | 4,678,200 | — | — |
| 2010-02-16 | $19.30 | $22.38 | 4,668,000 | — | — |
| 2010-02-12 | $19.28 | $22.35 | 5,407,300 | — | — |
| 2010-02-11 | $19.20 | $22.26 | 5,913,800 | — | — |
| 2010-02-10 | $19.45 | $22.55 | 8,896,700 | — | — |
| 2010-02-09 | $20.34 | $23.58 | 5,110,500 | — | — |
| 2010-02-08 | $19.95 | $23.13 | 2,238,200 | — | — |
| 2010-02-05 | $20.10 | $23.30 | 3,558,700 | — | — |
| 2010-02-04 | $20.17 | $23.39 | 2,412,600 | — | — |
| 2010-02-03 | $20.87 | $24.20 | 3,225,500 | — | — |
| 2010-02-02 | $20.86 | $24.19 | 2,662,100 | — | — |
| 2010-02-01 | $20.46 | $23.72 | 2,194,200 | — | — |
| 2010-01-29 | $20.19 | $23.41 | 3,679,400 | — | — |
| 2010-01-28 | $20.22 | $23.44 | 3,840,600 | — | — |
| 2010-01-27 | $20.51 | $23.78 | 3,827,900 | — | — |
| 2010-01-26 | $20.78 | $24.09 | 2,374,100 | — | — |
| 2010-01-25 | $20.92 | $24.26 | 2,855,800 | — | — |
| 2010-01-22 | $20.95 | $24.29 | 4,192,100 | — | — |
| 2010-01-21 | $20.85 | $24.17 | 4,260,000 | — | — |
| 2010-01-20 | $21.16 | $24.53 | 3,750,000 | — | — |
| 2010-01-19 | $21.23 | $24.61 | 3,329,800 | — | — |
| 2010-01-15 | $21.25 | $24.64 | 4,290,100 | — | — |
| 2010-01-14 | $21.24 | $24.63 | 2,982,200 | — | — |
| 2010-01-13 | $21.33 | $24.73 | 3,000,400 | — | — |
| 2010-01-12 | $20.98 | $24.32 | 2,554,900 | — | — |
| 2010-01-11 | $21.13 | $24.50 | 3,335,500 | — | — |
| 2010-01-08 | $21.18 | $24.56 | 4,020,000 | — | — |
| 2010-01-07 | $21.46 | $24.88 | 2,707,600 | — | — |
| 2010-01-06 | $21.69 | $25.15 | 3,300,400 | — | — |
| 2010-01-05 | $21.72 | $25.18 | 7,785,200 | — | — |
| 2010-01-04 | $21.57 | $25.01 | 3,156,300 | — | — |