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
- 1980-03-17 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 | $27.32 | $29.60 | 960,200 | — | — |
| 2010-12-30 | $27.19 | $29.46 | 950,400 | — | — |
| 2010-12-29 | $27.93 | $30.26 | 2,027,400 | — | — |
| 2010-12-28 | $27.33 | $29.61 | 1,321,400 | — | — |
| 2010-12-27 | $26.36 | $28.56 | 646,900 | — | — |
| 2010-12-23 | $26.51 | $28.73 | 1,437,300 | — | — |
| 2010-12-22 | $26.15 | $28.34 | 1,430,800 | — | — |
| 2010-12-21 | $27.06 | $29.32 | 1,627,700 | — | — |
| 2010-12-20 | $26.50 | $28.71 | 1,324,200 | — | — |
| 2010-12-17 | $26.07 | $28.25 | 2,376,000 | — | — |
| 2010-12-16 | $26.17 | $28.36 | 1,562,300 | — | — |
| 2010-12-15 | $26.26 | $28.45 | 1,991,700 | — | — |
| 2010-12-14 | $27.21 | $29.48 | 1,712,200 | — | — |
| 2010-12-13 | $27.13 | $29.40 | 2,472,400 | — | — |
| 2010-12-10 | $26.46 | $28.67 | 1,713,500 | — | — |
| 2010-12-09 | $26.03 | $28.21 | 1,827,500 | — | — |
| 2010-12-08 | $25.48 | $27.61 | 2,173,500 | — | — |
| 2010-12-07 | $26.09 | $28.27 | 3,784,000 | — | — |
| 2010-12-06 | $26.92 | $29.17 | 3,341,000 | — | — |
| 2010-12-03 | $25.90 | $28.06 | 1,668,900 | — | — |
| 2010-12-02 | $25.08 | $27.18 | 1,734,700 | — | — |
| 2010-12-01 | $24.77 | $26.84 | 2,344,700 | — | — |
| 2010-11-30 | $24.35 | $26.39 | 2,826,700 | — | — |
| 2010-11-29 | $23.80 | $25.79 | 2,303,700 | — | — |
| 2010-11-26 | $23.35 | $25.30 | 697,400 | — | — |
| 2010-11-24 | $23.88 | $25.88 | 1,465,400 | — | — |
| 2010-11-23 | $23.87 | $25.87 | 2,538,100 | — | — |
| 2010-11-22 | $24.37 | $26.41 | 2,196,000 | — | — |
| 2010-11-19 | $23.52 | $25.49 | 1,984,000 | — | — |
| 2010-11-18 | $23.23 | $25.17 | 2,080,800 | — | — |
| 2010-11-17 | $22.20 | $24.06 | 2,169,500 | — | — |
| 2010-11-16 | $21.58 | $23.38 | 3,590,800 | — | — |
| 2010-11-15 | $22.82 | $24.73 | 2,373,400 | — | — |
| 2010-11-12 | $22.96 | $24.88 | 3,386,700 | — | — |
| 2010-11-11 | $24.61 | $26.67 | 2,525,900 | — | — |
| 2010-11-10 | $24.24 | $26.27 | 3,752,100 | — | — |
| 2010-11-09 | $23.24 | $25.18 | 8,110,700 | — | — |
| 2010-11-08 | $24.71 | $26.78 | 3,303,100 | — | — |
| 2010-11-05 | $23.48 | $25.44 | 4,149,800 | — | — |
| 2010-11-04 | $22.22 | $24.08 | 4,133,200 | — | — |
| 2010-11-03 | $21.01 | $22.77 | 3,023,800 | — | — |
| 2010-11-02 | $20.99 | $22.74 | 1,435,400 | — | — |
| 2010-11-01 | $20.52 | $22.24 | 1,963,300 | — | — |
| 2010-10-29 | $20.61 | $22.33 | 1,876,500 | — | — |
| 2010-10-28 | $20.08 | $21.76 | 1,847,500 | — | — |
| 2010-10-27 | $19.94 | $21.61 | 2,036,100 | — | — |
| 2010-10-26 | $20.33 | $22.03 | 2,005,400 | — | — |
| 2010-10-25 | $20.08 | $21.76 | 1,724,100 | — | — |
| 2010-10-22 | $19.70 | $21.35 | 1,185,600 | — | — |
| 2010-10-21 | $19.52 | $21.15 | 1,988,400 | — | — |
| 2010-10-20 | $20.02 | $21.69 | 1,796,200 | — | — |
| 2010-10-19 | $19.34 | $20.96 | 4,018,800 | — | — |
| 2010-10-18 | $20.40 | $22.11 | 1,990,000 | — | — |
| 2010-10-15 | $19.97 | $21.64 | 3,249,800 | — | — |
| 2010-10-14 | $20.81 | $22.55 | 2,288,700 | — | — |
| 2010-10-13 | $20.61 | $22.33 | 2,158,600 | — | — |
| 2010-10-12 | $19.75 | $21.40 | 1,967,100 | — | — |
| 2010-10-11 | $19.85 | $21.51 | 1,478,700 | — | — |
| 2010-10-08 | $19.85 | $21.51 | 1,527,200 | — | — |
| 2010-10-07 | $19.50 | $21.13 | 2,781,000 | — | — |
| 2010-10-06 | $20.17 | $21.86 | 2,652,900 | — | — |
| 2010-10-05 | $20.08 | $21.76 | 2,581,600 | — | — |
| 2010-10-04 | $19.25 | $20.86 | 2,280,500 | — | — |
| 2010-10-01 | $20.09 | $21.77 | 1,714,000 | — | — |
| 2010-09-30 | $19.92 | $21.59 | 3,012,500 | — | — |
| 2010-09-29 | $19.94 | $21.61 | 1,564,700 | — | — |
| 2010-09-28 | $19.93 | $21.60 | 2,675,300 | — | — |
| 2010-09-27 | $19.42 | $21.04 | 1,170,100 | — | — |
| 2010-09-24 | $19.61 | $21.25 | 1,924,200 | — | — |
| 2010-09-23 | $19.15 | $20.75 | 1,653,400 | — | — |
| 2010-09-22 | $19.47 | $21.10 | 2,233,500 | — | — |
| 2010-09-21 | $19.28 | $20.89 | 2,265,000 | — | — |
| 2010-09-20 | $19.14 | $20.74 | 1,942,100 | — | — |
| 2010-09-17 | $18.67 | $20.23 | 3,238,900 | — | — |
| 2010-09-16 | $19.06 | $20.65 | 2,406,400 | — | — |
| 2010-09-15 | $18.58 | $20.13 | 1,280,500 | — | — |
| 2010-09-14 | $18.47 | $20.01 | 2,699,300 | — | — |
| 2010-09-13 | $17.74 | $19.22 | 1,607,800 | — | — |
| 2010-09-10 | $17.83 | $19.32 | 1,065,800 | — | — |
| 2010-09-09 | $17.74 | $19.22 | 1,939,200 | — | — |
| 2010-09-08 | $17.81 | $19.30 | 1,727,200 | — | — |
| 2010-09-07 | $17.91 | $19.41 | 2,571,400 | — | — |
| 2010-09-03 | $17.68 | $19.16 | 1,622,700 | — | — |
| 2010-09-02 | $17.30 | $18.75 | 1,329,600 | — | — |
| 2010-09-01 | $17.23 | $18.67 | 1,800,500 | — | — |
| 2010-08-31 | $17.12 | $18.55 | 2,518,000 | — | — |
| 2010-08-30 | $17.19 | $18.63 | 1,835,100 | — | — |
| 2010-08-27 | $17.22 | $18.66 | 2,823,600 | — | — |
| 2010-08-26 | $16.42 | $17.79 | 1,975,500 | — | — |
| 2010-08-25 | $16.32 | $17.68 | 2,578,200 | — | — |
| 2010-08-24 | $15.68 | $16.99 | 2,336,100 | — | — |
| 2010-08-23 | $15.70 | $17.01 | 1,749,800 | — | — |
| 2010-08-20 | $16.41 | $17.78 | 2,302,500 | — | — |
| 2010-08-19 | $16.32 | $17.68 | 4,190,100 | — | — |
| 2010-08-18 | $15.66 | $16.97 | 2,406,400 | — | — |
| 2010-08-17 | $15.32 | $16.60 | 1,373,300 | — | — |
| 2010-08-16 | $14.92 | $16.17 | 1,335,800 | — | — |
| 2010-08-13 | $14.54 | $15.76 | 1,671,300 | — | — |
| 2010-08-12 | $15.07 | $16.33 | 2,253,800 | — | — |
| 2010-08-11 | $15.06 | $16.32 | 2,317,200 | — | — |
| 2010-08-10 | $15.76 | $17.08 | 2,665,600 | — | — |
| 2010-08-09 | $16.23 | $17.59 | 1,254,000 | — | — |
| 2010-08-06 | $16.32 | $17.68 | 1,582,400 | — | — |
| 2010-08-05 | $16.08 | $17.42 | 944,800 | — | — |
| 2010-08-04 | $16.10 | $17.45 | 2,431,600 | — | — |
| 2010-08-03 | $15.44 | $16.73 | 1,500,700 | — | — |
| 2010-08-02 | $15.30 | $16.58 | 1,559,600 | — | — |
| 2010-07-30 | $15.23 | $16.50 | 1,788,300 | — | — |
| 2010-07-29 | $15.09 | $16.35 | 1,598,600 | — | — |
| 2010-07-28 | $14.97 | $16.22 | 1,647,300 | — | — |
| 2010-07-27 | $14.83 | $16.07 | 2,448,200 | — | — |
| 2010-07-26 | $15.42 | $16.71 | 2,128,400 | — | — |
| 2010-07-23 | $15.47 | $16.76 | 2,564,400 | — | — |
| 2010-07-22 | $14.99 | $16.24 | 1,442,400 | — | — |
| 2010-07-21 | $14.44 | $15.65 | 1,345,000 | — | — |
| 2010-07-20 | $14.74 | $15.97 | 1,604,400 | — | — |
| 2010-07-19 | $14.29 | $15.48 | 1,674,000 | — | — |
| 2010-07-16 | $14.39 | $15.59 | 1,819,800 | — | — |
| 2010-07-15 | $15.04 | $16.30 | 1,224,400 | — | — |
| 2010-07-14 | $15.15 | $16.42 | 1,331,600 | — | — |
| 2010-07-13 | $15.29 | $16.57 | 1,584,200 | — | — |
| 2010-07-12 | $15.17 | $16.44 | 1,398,000 | — | — |
| 2010-07-09 | $15.66 | $16.97 | 1,376,800 | — | — |
| 2010-07-08 | $15.05 | $16.31 | 1,588,500 | — | — |
| 2010-07-07 | $14.93 | $16.18 | 1,647,900 | — | — |
| 2010-07-06 | $14.36 | $15.56 | 2,155,200 | — | — |
| 2010-07-02 | $14.83 | $16.07 | 1,684,300 | — | — |
| 2010-07-01 | $14.97 | $16.22 | 4,003,200 | — | — |
| 2010-06-30 | $15.78 | $17.10 | 2,206,500 | — | — |
| 2010-06-29 | $15.74 | $17.06 | 2,336,400 | — | — |
| 2010-06-28 | $16.41 | $17.78 | 2,329,300 | — | — |
| 2010-06-25 | $16.85 | $18.26 | 2,588,900 | — | — |
| 2010-06-24 | $15.98 | $17.32 | 1,932,500 | — | — |
| 2010-06-23 | $16.12 | $17.47 | 1,881,800 | — | — |
| 2010-06-22 | $15.97 | $17.30 | 1,694,300 | — | — |
| 2010-06-21 | $16.25 | $17.61 | 2,603,800 | — | — |
| 2010-06-18 | $16.80 | $18.20 | 5,129,300 | — | — |
| 2010-06-17 | $15.70 | $17.01 | 3,011,000 | — | — |
| 2010-06-16 | $15.12 | $16.38 | 1,844,700 | — | — |
| 2010-06-15 | $15.10 | $16.36 | 1,960,600 | — | — |
| 2010-06-14 | $14.45 | $15.66 | 1,530,000 | — | — |
| 2010-06-11 | $14.69 | $15.92 | 2,357,300 | — | — |
| 2010-06-10 | $14.27 | $15.46 | 2,778,800 | — | — |
| 2010-06-09 | $14.26 | $15.45 | 2,880,100 | — | — |
| 2010-06-08 | $14.72 | $15.95 | 3,405,900 | — | — |
| 2010-06-07 | $14.31 | $15.51 | 3,442,000 | — | — |
| 2010-06-04 | $14.21 | $15.40 | 2,209,000 | — | — |
| 2010-06-03 | $14.89 | $16.13 | 1,871,500 | — | — |
| 2010-06-02 | $15.15 | $16.42 | 2,531,700 | — | — |
| 2010-06-01 | $14.57 | $15.79 | 2,253,600 | — | — |
| 2010-05-28 | $15.10 | $16.36 | 2,521,200 | — | — |
| 2010-05-27 | $15.48 | $16.77 | 2,198,400 | — | — |
| 2010-05-26 | $14.93 | $16.18 | 2,763,400 | — | — |
| 2010-05-25 | $14.92 | $16.17 | 3,235,800 | — | — |
| 2010-05-24 | $14.65 | $15.87 | 2,673,000 | — | — |
| 2010-05-21 | $14.76 | $15.99 | 4,585,600 | — | — |
| 2010-05-20 | $14.48 | $15.69 | 6,037,700 | — | — |
| 2010-05-19 | $15.95 | $17.28 | 4,956,000 | — | — |
| 2010-05-18 | $17.10 | $18.53 | 2,663,000 | — | — |
| 2010-05-17 | $17.35 | $18.80 | 2,957,200 | — | — |
| 2010-05-14 | $18.12 | $19.63 | 3,322,700 | — | — |
| 2010-05-13 | $18.30 | $19.83 | 2,394,300 | — | — |
| 2010-05-12 | $18.65 | $20.21 | 5,035,300 | — | — |
| 2010-05-11 | $18.23 | $19.75 | 5,944,300 | — | — |
| 2010-05-10 | $17.04 | $18.46 | 2,952,500 | — | — |
| 2010-05-07 | $16.36 | $17.73 | 3,773,300 | — | — |
| 2010-05-06 | $16.68 | $18.07 | 4,343,800 | — | — |
| 2010-05-05 | $16.91 | $18.32 | 4,297,000 | — | — |
| 2010-05-04 | $16.87 | $18.28 | 5,177,700 | — | — |
| 2010-05-03 | $17.83 | $19.32 | 2,527,000 | — | — |
| 2010-04-30 | $17.92 | $19.42 | 3,478,700 | — | — |
| 2010-04-29 | $17.82 | $19.31 | 2,712,000 | — | — |
| 2010-04-28 | $17.27 | $18.71 | 3,019,700 | — | — |
| 2010-04-27 | $17.09 | $18.52 | 4,004,000 | — | — |
| 2010-04-26 | $16.72 | $18.12 | 1,718,400 | — | — |
| 2010-04-23 | $16.98 | $18.40 | 2,699,300 | — | — |
| 2010-04-22 | $16.38 | $17.75 | 2,066,900 | — | — |
| 2010-04-21 | $16.61 | $18.00 | 1,917,500 | — | — |
| 2010-04-20 | $16.31 | $17.67 | 1,453,700 | — | — |
| 2010-04-19 | $16.18 | $17.53 | 1,811,700 | — | — |
| 2010-04-16 | $16.30 | $17.66 | 3,498,100 | — | — |
| 2010-04-15 | $16.92 | $18.33 | 1,785,900 | — | — |
| 2010-04-14 | $17.07 | $18.50 | 2,736,100 | — | — |
| 2010-04-13 | $16.73 | $18.13 | 2,763,600 | — | — |
| 2010-04-12 | $17.07 | $18.50 | 3,395,700 | — | — |
| 2010-04-09 | $17.44 | $18.90 | 4,014,700 | — | — |
| 2010-04-08 | $17.14 | $18.57 | 5,592,700 | — | — |
| 2010-04-07 | $16.09 | $17.43 | 3,594,100 | — | — |
| 2010-04-06 | $15.70 | $17.01 | 2,394,300 | — | — |
| 2010-04-05 | $15.94 | $17.27 | 3,287,400 | — | — |
| 2010-04-01 | $15.97 | $17.30 | 3,859,000 | — | — |
| 2010-03-31 | $14.98 | $16.23 | 3,225,100 | — | — |
| 2010-03-30 | $14.37 | $15.57 | 2,060,600 | — | — |
| 2010-03-29 | $14.65 | $15.87 | 2,137,100 | — | — |
| 2010-03-26 | $14.55 | $15.77 | 3,397,400 | — | — |
| 2010-03-25 | $14.32 | $15.52 | 3,276,000 | — | — |
| 2010-03-24 | $14.90 | $16.15 | 3,586,400 | — | — |
| 2010-03-23 | $15.76 | $17.08 | 2,784,700 | — | — |
| 2010-03-22 | $15.54 | $16.84 | 3,000,800 | — | — |
| 2010-03-19 | $15.61 | $16.91 | 5,470,500 | — | — |
| 2010-03-18 | $15.93 | $17.26 | 3,063,900 | — | — |
| 2010-03-17 | $16.51 | $17.89 | 3,149,000 | — | — |
| 2010-03-16 | $16.77 | $18.17 | 2,427,900 | — | — |
| 2010-03-15 | $16.27 | $17.63 | 1,760,500 | — | — |
| 2010-03-12 | $16.42 | $17.79 | 2,307,300 | — | — |
| 2010-03-11 | $16.85 | $18.26 | 3,099,400 | — | — |
| 2010-03-10 | $16.26 | $17.62 | 4,081,400 | — | — |
| 2010-03-09 | $15.86 | $17.19 | 2,057,400 | — | — |
| 2010-03-08 | $15.87 | $17.20 | 2,044,100 | — | — |
| 2010-03-05 | $15.71 | $17.02 | 2,456,100 | — | — |
| 2010-03-04 | $15.00 | $16.25 | 2,208,200 | — | — |
| 2010-03-03 | $15.36 | $16.64 | 3,070,100 | — | — |
| 2010-03-02 | $15.40 | $16.69 | 3,169,500 | — | — |
| 2010-03-01 | $14.72 | $15.95 | 2,598,000 | — | — |
| 2010-02-26 | $14.65 | $15.87 | 3,980,900 | — | — |
| 2010-02-25 | $14.53 | $15.74 | 3,626,100 | — | — |
| 2010-02-24 | $14.01 | $15.18 | 2,987,400 | — | — |
| 2010-02-23 | $13.95 | $15.12 | 3,499,700 | — | — |
| 2010-02-22 | $14.62 | $15.84 | 1,981,000 | — | — |
| 2010-02-19 | $14.81 | $16.05 | 2,761,700 | — | — |
| 2010-02-18 | $14.76 | $15.99 | 2,861,900 | — | — |
| 2010-02-17 | $14.60 | $15.82 | 2,862,400 | — | — |
| 2010-02-16 | $15.09 | $16.35 | 3,683,200 | — | — |
| 2010-02-12 | $14.47 | $15.68 | 2,852,600 | — | — |
| 2010-02-11 | $14.54 | $15.76 | 3,152,200 | — | — |
| 2010-02-10 | $13.73 | $14.88 | 3,430,600 | — | — |
| 2010-02-09 | $14.10 | $15.28 | 3,941,800 | — | — |
| 2010-02-08 | $13.55 | $14.68 | 4,422,500 | — | — |
| 2010-02-05 | $14.82 | $16.06 | 4,775,000 | — | — |
| 2010-02-04 | $13.99 | $15.16 | 4,746,700 | — | — |
| 2010-02-03 | $15.24 | $16.51 | 3,173,700 | — | — |
| 2010-02-02 | $15.10 | $16.36 | 2,317,300 | — | — |
| 2010-02-01 | $15.17 | $16.44 | 2,742,700 | — | — |
| 2010-01-29 | $14.02 | $15.19 | 2,944,100 | — | — |
| 2010-01-28 | $14.76 | $15.99 | 2,913,800 | — | — |
| 2010-01-27 | $15.22 | $16.49 | 2,494,200 | — | — |
| 2010-01-26 | $15.31 | $16.59 | 2,282,500 | — | — |
| 2010-01-25 | $15.69 | $17.00 | 2,834,400 | — | — |
| 2010-01-22 | $16.18 | $17.53 | 4,097,300 | — | — |
| 2010-01-21 | $16.08 | $17.42 | 4,146,000 | — | — |
| 2010-01-20 | $17.11 | $18.54 | 4,200,700 | — | — |
| 2010-01-19 | $18.61 | $20.17 | 1,744,500 | — | — |
| 2010-01-15 | $18.40 | $19.94 | 2,354,700 | — | — |
| 2010-01-14 | $18.77 | $20.34 | 1,320,400 | — | — |
| 2010-01-13 | $19.02 | $20.61 | 1,893,400 | — | — |
| 2010-01-12 | $18.69 | $20.25 | 2,426,900 | — | — |
| 2010-01-11 | $19.70 | $21.35 | 2,312,300 | — | — |
| 2010-01-08 | $19.79 | $21.44 | 2,512,100 | — | — |
| 2010-01-07 | $19.52 | $21.15 | 2,036,100 | — | — |
| 2010-01-06 | $19.64 | $21.28 | 2,568,000 | — | — |
| 2010-01-05 | $19.05 | $20.64 | 2,431,100 | — | — |
| 2010-01-04 | $18.74 | $20.31 | 3,687,500 | — | — |