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
- 1981-12-31 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 | $24.64 | $24.91 | 1,792,423 | — | — |
| 2010-12-30 | $24.64 | $24.91 | 1,100,413 | — | — |
| 2010-12-29 | $24.57 | $24.84 | 1,547,864 | — | — |
| 2010-12-28 | $24.59 | $24.86 | 2,397,277 | — | — |
| 2010-12-27 | $24.58 | $24.85 | 1,903,732 | — | — |
| 2010-12-23 | $24.35 | $24.61 | 1,274,321 | — | — |
| 2010-12-22 | $24.28 | $24.54 | 2,519,858 | — | — |
| 2010-12-21 | $23.98 | $24.24 | 3,363,636 | — | — |
| 2010-12-20 | $23.82 | $23.98 | 2,061,940 | — | — |
| 2010-12-17 | $24.05 | $24.21 | 2,676,658 | — | — |
| 2010-12-16 | $24.02 | $24.18 | 2,899,478 | — | — |
| 2010-12-15 | $24.17 | $24.33 | 3,981,775 | — | — |
| 2010-12-14 | $24.30 | $24.46 | 6,819,861 | — | — |
| 2010-12-13 | $23.31 | $23.46 | 1,752,166 | — | — |
| 2010-12-10 | $23.40 | $23.56 | 1,770,282 | — | — |
| 2010-12-09 | $23.35 | $23.51 | 1,580,874 | — | — |
| 2010-12-08 | $23.50 | $23.66 | 1,817,583 | — | — |
| 2010-12-07 | $23.39 | $23.55 | 1,580,069 | — | — |
| 2010-12-06 | $23.38 | $23.54 | 1,446,216 | — | — |
| 2010-12-03 | $23.40 | $23.56 | 1,619,319 | — | — |
| 2010-12-02 | $23.23 | $23.39 | 2,271,073 | — | — |
| 2010-12-01 | $23.08 | $23.24 | 2,604,598 | — | — |
| 2010-11-30 | $22.17 | $22.32 | 2,398,284 | — | — |
| 2010-11-29 | $22.41 | $22.55 | 2,027,118 | — | — |
| 2010-11-26 | $22.65 | $22.80 | 854,646 | — | — |
| 2010-11-24 | $22.82 | $22.97 | 1,436,353 | — | — |
| 2010-11-23 | $22.51 | $22.66 | 1,844,555 | — | — |
| 2010-11-22 | $22.86 | $23.02 | 1,355,639 | — | — |
| 2010-11-19 | $22.85 | $23.01 | 1,218,364 | — | — |
| 2010-11-18 | $22.96 | $23.11 | 2,565,348 | — | — |
| 2010-11-17 | $22.69 | $22.84 | 2,199,215 | — | — |
| 2010-11-16 | $22.77 | $22.92 | 3,090,897 | — | — |
| 2010-11-15 | $23.13 | $23.29 | 1,996,523 | — | — |
| 2010-11-12 | $23.28 | $23.44 | 2,095,353 | — | — |
| 2010-11-11 | $23.54 | $23.70 | 3,066,744 | — | — |
| 2010-11-10 | $24.03 | $24.19 | 3,778,479 | — | — |
| 2010-11-09 | $24.24 | $24.40 | 2,781,325 | — | — |
| 2010-11-08 | $24.33 | $24.49 | 3,140,816 | — | — |
| 2010-11-05 | $24.71 | $24.88 | 1,378,585 | — | — |
| 2010-11-04 | $24.67 | $24.84 | 2,097,769 | — | — |
| 2010-11-03 | $24.43 | $24.60 | 2,720,940 | — | — |
| 2010-11-02 | $24.66 | $24.83 | 1,500,764 | — | — |
| 2010-11-01 | $24.30 | $24.46 | 1,721,169 | — | — |
| 2010-10-29 | $24.37 | $24.53 | 2,142,856 | — | — |
| 2010-10-28 | $24.51 | $24.67 | 1,588,926 | — | — |
| 2010-10-27 | $24.38 | $24.54 | 1,871,527 | — | — |
| 2010-10-26 | $24.62 | $24.78 | 1,759,010 | — | — |
| 2010-10-25 | $24.60 | $24.76 | 2,134,805 | — | — |
| 2010-10-22 | $24.74 | $24.90 | 1,321,220 | — | — |
| 2010-10-21 | $24.53 | $24.70 | 1,441,386 | — | — |
| 2010-10-20 | $24.51 | $24.67 | 1,947,813 | — | — |
| 2010-10-19 | $24.32 | $24.48 | 2,604,800 | — | — |
| 2010-10-18 | $24.85 | $25.01 | 3,666,365 | — | — |
| 2010-10-15 | $24.54 | $24.70 | 6,963,577 | — | — |
| 2010-10-14 | $23.34 | $23.50 | 2,463,097 | — | — |
| 2010-10-13 | $23.64 | $23.80 | 2,254,165 | — | — |
| 2010-10-12 | $23.36 | $23.51 | 1,794,637 | — | — |
| 2010-10-11 | $23.15 | $23.31 | 1,244,732 | — | — |
| 2010-10-08 | $23.04 | $23.19 | 1,871,527 | — | — |
| 2010-10-07 | $22.80 | $22.95 | 1,424,478 | — | — |
| 2010-10-06 | $22.87 | $23.02 | 1,711,104 | — | — |
| 2010-10-05 | $23.05 | $23.21 | 2,448,403 | — | — |
| 2010-10-04 | $22.53 | $22.68 | 1,841,737 | — | — |
| 2010-10-01 | $22.72 | $22.87 | 3,374,706 | — | — |
| 2010-09-30 | $22.85 | $23.01 | 3,110,221 | — | — |
| 2010-09-29 | $22.79 | $22.94 | 2,372,318 | — | — |
| 2010-09-28 | $22.78 | $22.93 | 2,343,736 | — | — |
| 2010-09-27 | $22.44 | $22.59 | 1,415,621 | — | — |
| 2010-09-24 | $22.55 | $22.69 | 2,867,474 | — | — |
| 2010-09-23 | $22.07 | $22.21 | 2,576,821 | — | — |
| 2010-09-22 | $22.00 | $22.15 | 3,951,985 | — | — |
| 2010-09-21 | $22.19 | $22.33 | 3,300,231 | — | — |
| 2010-09-20 | $22.12 | $22.26 | 2,035,371 | — | — |
| 2010-09-17 | $21.67 | $21.81 | 3,502,118 | — | — |
| 2010-09-16 | $21.45 | $21.59 | 2,757,573 | — | — |
| 2010-09-15 | $21.48 | $21.62 | 2,044,026 | — | — |
| 2010-09-14 | $21.28 | $21.42 | 2,896,056 | — | — |
| 2010-09-13 | $21.31 | $21.45 | 2,944,565 | — | — |
| 2010-09-10 | $21.30 | $21.44 | 3,419,190 | — | — |
| 2010-09-09 | $20.73 | $20.87 | 2,370,909 | — | — |
| 2010-09-08 | $20.80 | $20.94 | 3,468,906 | — | — |
| 2010-09-07 | $20.72 | $20.85 | 1,872,533 | — | — |
| 2010-09-03 | $21.12 | $21.18 | 2,100,989 | — | — |
| 2010-09-02 | $20.85 | $20.92 | 2,012,827 | — | — |
| 2010-09-01 | $20.70 | $20.76 | 3,619,667 | — | — |
| 2010-08-31 | $19.78 | $19.84 | 3,574,781 | — | — |
| 2010-08-30 | $19.96 | $20.02 | 2,081,263 | — | — |
| 2010-08-27 | $20.26 | $20.32 | 3,986,002 | — | — |
| 2010-08-26 | $19.93 | $19.99 | 2,572,796 | — | — |
| 2010-08-25 | $19.92 | $19.98 | 3,888,581 | — | — |
| 2010-08-24 | $20.09 | $20.15 | 3,284,330 | — | — |
| 2010-08-23 | $20.44 | $20.51 | 2,292,811 | — | — |
| 2010-08-20 | $20.88 | $20.94 | 2,578,633 | — | — |
| 2010-08-19 | $20.87 | $20.94 | 2,206,461 | — | — |
| 2010-08-18 | $21.05 | $21.12 | 1,855,424 | — | — |
| 2010-08-17 | $21.07 | $21.13 | 1,864,884 | — | — |
| 2010-08-16 | $20.99 | $21.06 | 2,369,903 | — | — |
| 2010-08-13 | $20.89 | $20.95 | 2,613,455 | — | — |
| 2010-08-12 | $21.11 | $21.17 | 3,441,129 | — | — |
| 2010-08-11 | $21.80 | $21.87 | 4,414,935 | — | — |
| 2010-08-10 | $23.07 | $23.14 | 3,055,270 | — | — |
| 2010-08-09 | $23.14 | $23.21 | 1,808,324 | — | — |
| 2010-08-06 | $22.88 | $22.95 | 1,638,039 | — | — |
| 2010-08-05 | $23.04 | $23.11 | 1,740,894 | — | — |
| 2010-08-04 | $23.01 | $23.08 | 1,323,836 | — | — |
| 2010-08-03 | $22.87 | $22.94 | 1,513,042 | — | — |
| 2010-08-02 | $23.04 | $23.11 | 1,689,970 | — | — |
| 2010-07-30 | $22.52 | $22.59 | 2,034,163 | — | — |
| 2010-07-29 | $22.44 | $22.51 | 2,847,144 | — | — |
| 2010-07-28 | $23.00 | $23.07 | 2,057,109 | — | — |
| 2010-07-27 | $23.05 | $23.12 | 1,501,167 | — | — |
| 2010-07-26 | $23.26 | $23.33 | 1,912,790 | — | — |
| 2010-07-23 | $23.24 | $23.31 | 1,660,582 | — | — |
| 2010-07-22 | $23.05 | $23.12 | 2,264,431 | — | — |
| 2010-07-21 | $22.42 | $22.49 | 2,653,510 | — | — |
| 2010-07-20 | $22.94 | $23.01 | 2,328,841 | — | — |
| 2010-07-19 | $22.90 | $22.97 | 1,956,065 | — | — |
| 2010-07-16 | $22.51 | $22.57 | 2,217,129 | — | — |
| 2010-07-15 | $23.21 | $23.28 | 2,190,157 | — | — |
| 2010-07-14 | $23.20 | $23.27 | 1,929,496 | — | — |
| 2010-07-13 | $23.36 | $23.43 | 2,508,587 | — | — |
| 2010-07-12 | $22.79 | $22.86 | 1,770,885 | — | — |
| 2010-07-09 | $22.69 | $22.76 | 1,929,899 | — | — |
| 2010-07-08 | $22.53 | $22.60 | 4,157,495 | — | — |
| 2010-07-07 | $22.48 | $22.55 | 2,348,164 | — | — |
| 2010-07-06 | $21.71 | $21.78 | 2,979,186 | — | — |
| 2010-07-02 | $21.91 | $21.98 | 2,695,578 | — | — |
| 2010-07-01 | $22.17 | $22.24 | 2,918,599 | — | — |
| 2010-06-30 | $22.48 | $22.55 | 3,592,897 | — | — |
| 2010-06-29 | $22.63 | $22.70 | 3,143,030 | — | — |
| 2010-06-28 | $23.60 | $23.67 | 1,733,447 | — | — |
| 2010-06-25 | $23.80 | $23.88 | 2,463,298 | — | — |
| 2010-06-24 | $23.78 | $23.85 | 1,796,247 | — | — |
| 2010-06-23 | $24.37 | $24.45 | 1,462,118 | — | — |
| 2010-06-22 | $24.55 | $24.62 | 1,900,914 | — | — |
| 2010-06-21 | $24.97 | $25.05 | 2,403,517 | — | — |
| 2010-06-18 | $25.10 | $25.18 | 2,702,824 | — | — |
| 2010-06-17 | $25.34 | $25.42 | 2,859,624 | — | — |
| 2010-06-16 | $25.04 | $25.12 | 1,620,527 | — | — |
| 2010-06-15 | $24.94 | $25.01 | 1,801,480 | — | — |
| 2010-06-14 | $24.39 | $24.47 | 2,232,225 | — | — |
| 2010-06-11 | $24.46 | $24.54 | 1,789,403 | — | — |
| 2010-06-10 | $24.56 | $24.56 | 1,869,916 | — | — |
| 2010-06-09 | $23.81 | $23.81 | 2,002,159 | — | — |
| 2010-06-08 | $23.84 | $23.84 | 3,381,348 | — | — |
| 2010-06-07 | $23.52 | $23.53 | 3,693,739 | — | — |
| 2010-06-04 | $23.74 | $23.74 | 4,313,489 | — | — |
| 2010-06-03 | $24.97 | $24.97 | 2,969,524 | — | — |
| 2010-06-02 | $24.62 | $24.62 | 4,254,714 | — | — |
| 2010-06-01 | $23.82 | $23.82 | 4,996,844 | — | — |
| 2010-05-28 | $24.84 | $24.84 | 4,057,860 | — | — |
| 2010-05-27 | $24.76 | $24.76 | 2,273,287 | — | — |
| 2010-05-26 | $24.12 | $24.12 | 3,960,439 | — | — |
| 2010-05-25 | $23.96 | $23.96 | 6,231,512 | — | — |
| 2010-05-24 | $24.25 | $24.26 | 4,496,656 | — | — |
| 2010-05-21 | $24.71 | $24.71 | 6,522,567 | — | — |
| 2010-05-20 | $23.79 | $23.79 | 4,707,802 | — | — |
| 2010-05-19 | $24.40 | $24.40 | 3,006,359 | — | — |
| 2010-05-18 | $24.51 | $24.51 | 3,421,806 | — | — |
| 2010-05-17 | $24.78 | $24.78 | 3,486,418 | — | — |
| 2010-05-14 | $24.77 | $24.77 | 3,487,626 | — | — |
| 2010-05-13 | $25.47 | $25.47 | 1,695,002 | — | — |
| 2010-05-12 | $25.75 | $25.75 | 2,366,078 | — | — |
| 2010-05-11 | $25.28 | $25.28 | 2,696,585 | — | — |
| 2010-05-10 | $25.42 | $25.42 | 3,648,048 | — | — |
| 2010-05-07 | $24.63 | $24.63 | 5,750,647 | — | — |
| 2010-05-06 | $24.97 | $24.98 | 6,192,262 | — | — |
| 2010-05-05 | $25.32 | $25.32 | 2,701,214 | — | — |
| 2010-05-04 | $25.34 | $25.34 | 3,050,842 | — | — |
| 2010-05-03 | $25.79 | $25.80 | 2,947,182 | — | — |
| 2010-04-30 | $26.03 | $26.03 | 2,167,010 | — | — |
| 2010-04-29 | $26.69 | $26.69 | 2,003,166 | — | — |
| 2010-04-28 | $26.57 | $26.58 | 3,250,313 | — | — |
| 2010-04-27 | $26.89 | $26.89 | 1,951,637 | — | — |
| 2010-04-26 | $27.53 | $27.53 | 2,046,643 | — | — |
| 2010-04-23 | $27.63 | $27.63 | 1,433,133 | — | — |
| 2010-04-22 | $27.49 | $27.49 | 1,861,060 | — | — |
| 2010-04-21 | $27.46 | $27.46 | 1,640,253 | — | — |
| 2010-04-20 | $27.43 | $27.44 | 2,325,218 | — | — |
| 2010-04-19 | $27.25 | $27.25 | 2,898,069 | — | — |
| 2010-04-16 | $27.42 | $27.43 | 2,843,521 | — | — |
| 2010-04-15 | $27.67 | $27.67 | 3,775,259 | — | — |
| 2010-04-14 | $27.59 | $27.59 | 3,039,570 | — | — |
| 2010-04-13 | $27.28 | $27.28 | 2,446,994 | — | — |
| 2010-04-12 | $27.24 | $27.24 | 3,135,381 | — | — |
| 2010-04-09 | $27.08 | $27.08 | 2,092,133 | — | — |
| 2010-04-08 | $26.66 | $26.66 | 2,442,365 | — | — |
| 2010-04-07 | $26.71 | $26.71 | 2,968,115 | — | — |
| 2010-04-06 | $26.77 | $26.77 | 3,347,332 | — | — |
| 2010-04-05 | $26.85 | $26.85 | 3,816,924 | — | — |
| 2010-04-01 | $26.95 | $26.95 | 9,261,219 | — | — |
| 2010-03-31 | $27.07 | $27.07 | 2,287,981 | — | — |
| 2010-03-30 | $27.32 | $27.32 | 1,107,055 | — | — |
| 2010-03-29 | $27.31 | $27.31 | 1,152,545 | — | — |
| 2010-03-26 | $27.12 | $27.12 | 2,112,060 | — | — |
| 2010-03-25 | $27.23 | $27.23 | 2,921,417 | — | — |
| 2010-03-24 | $27.27 | $27.27 | 2,030,138 | — | — |
| 2010-03-23 | $27.54 | $27.54 | 1,816,375 | — | — |
| 2010-03-22 | $27.34 | $27.34 | 2,498,120 | — | — |
| 2010-03-19 | $27.11 | $27.11 | 3,289,563 | — | — |
| 2010-03-18 | $27.05 | $27.05 | 1,871,124 | — | — |
| 2010-03-17 | $27.02 | $27.02 | 2,132,590 | — | — |
| 2010-03-16 | $26.66 | $26.66 | 1,229,636 | — | — |
| 2010-03-15 | $26.62 | $26.62 | 989,908 | — | — |
| 2010-03-12 | $26.55 | $26.56 | 1,134,631 | — | — |
| 2010-03-11 | $26.63 | $26.63 | 1,566,382 | — | — |
| 2010-03-10 | $26.61 | $26.61 | 1,709,494 | — | — |
| 2010-03-09 | $26.48 | $26.48 | 1,256,004 | — | — |
| 2010-03-08 | $26.41 | $26.41 | 1,501,167 | — | — |
| 2010-03-05 | $26.31 | $26.31 | 1,305,117 | — | — |
| 2010-03-04 | $25.83 | $25.83 | 2,237,861 | — | — |
| 2010-03-03 | $25.99 | $25.99 | 2,074,218 | — | — |
| 2010-03-02 | $26.11 | $26.11 | 1,767,061 | — | — |
| 2010-03-01 | $26.06 | $26.06 | 2,141,044 | — | — |
| 2010-02-26 | $25.73 | $25.73 | 1,892,058 | — | — |
| 2010-02-25 | $25.54 | $25.54 | 1,654,343 | — | — |
| 2010-02-24 | $25.78 | $25.79 | 2,263,223 | — | — |
| 2010-02-23 | $25.92 | $25.92 | 1,910,374 | — | — |
| 2010-02-22 | $25.98 | $25.98 | 1,686,548 | — | — |
| 2010-02-19 | $26.06 | $26.06 | 1,823,420 | — | — |
| 2010-02-18 | $25.98 | $25.98 | 1,334,907 | — | — |
| 2010-02-17 | $25.86 | $25.86 | 1,712,916 | — | — |
| 2010-02-16 | $25.93 | $25.93 | 1,894,473 | — | — |
| 2010-02-12 | $25.47 | $25.47 | 3,184,896 | — | — |
| 2010-02-11 | $25.95 | $25.95 | 2,335,685 | — | — |
| 2010-02-10 | $25.90 | $25.90 | 3,337,871 | — | — |
| 2010-02-09 | $26.08 | $26.08 | 2,483,627 | — | — |
| 2010-02-08 | $25.68 | $25.68 | 2,480,004 | — | — |
| 2010-02-05 | $25.52 | $25.52 | 2,241,686 | — | — |
| 2010-02-04 | $25.48 | $25.48 | 2,053,285 | — | — |
| 2010-02-03 | $26.27 | $26.27 | 1,116,515 | — | — |
| 2010-02-02 | $26.36 | $26.36 | 1,852,405 | — | — |
| 2010-02-01 | $26.09 | $26.09 | 2,927,053 | — | — |
| 2010-01-29 | $25.49 | $25.49 | 2,218,941 | — | — |
| 2010-01-28 | $25.90 | $25.90 | 2,239,874 | — | — |
| 2010-01-27 | $26.05 | $26.05 | 3,069,561 | — | — |
| 2010-01-26 | $26.20 | $26.20 | 2,044,026 | — | — |
| 2010-01-25 | $26.43 | $26.43 | 2,322,400 | — | — |
| 2010-01-22 | $26.45 | $26.45 | 2,542,603 | — | — |
| 2010-01-21 | $27.32 | $27.32 | 2,615,468 | — | — |
| 2010-01-20 | $28.07 | $28.07 | 1,619,521 | — | — |
| 2010-01-19 | $28.32 | $28.32 | 1,848,581 | — | — |
| 2010-01-15 | $27.80 | $27.80 | 1,624,754 | — | — |
| 2010-01-14 | $28.32 | $28.32 | 1,453,664 | — | — |
| 2010-01-13 | $28.23 | $28.23 | 1,204,073 | — | — |
| 2010-01-12 | $27.94 | $27.94 | 1,804,701 | — | — |
| 2010-01-11 | $28.24 | $28.24 | 1,298,676 | — | — |
| 2010-01-08 | $28.42 | $28.42 | 1,412,602 | — | — |
| 2010-01-07 | $28.49 | $28.49 | 1,516,061 | — | — |
| 2010-01-06 | $28.78 | $28.78 | 1,748,543 | — | — |
| 2010-01-05 | $28.68 | $28.68 | 1,400,123 | — | — |
| 2010-01-04 | $28.69 | $28.69 | 1,706,274 | — | — |