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 | $24.41 | $50.46 | 1,015,126 | — | — |
| 2010-12-30 | $24.44 | $50.53 | 1,070,971 | — | — |
| 2010-12-29 | $24.40 | $50.45 | 1,142,981 | — | — |
| 2010-12-28 | $24.39 | $50.43 | 773,928 | — | — |
| 2010-12-27 | $24.35 | $50.34 | 854,756 | — | — |
| 2010-12-23 | $24.52 | $50.70 | 1,184,314 | — | — |
| 2010-12-22 | $24.27 | $50.17 | 1,822,671 | — | — |
| 2010-12-21 | $24.49 | $50.62 | 2,098,956 | — | — |
| 2010-12-20 | $24.07 | $49.75 | 2,155,536 | — | — |
| 2010-12-17 | $23.98 | $49.57 | 2,941,037 | — | — |
| 2010-12-16 | $23.75 | $49.09 | 2,535,427 | — | — |
| 2010-12-15 | $23.56 | $48.71 | 1,554,653 | — | — |
| 2010-12-14 | $23.59 | $48.77 | 1,377,566 | — | — |
| 2010-12-13 | $23.51 | $48.61 | 1,413,388 | — | — |
| 2010-12-10 | $23.43 | $48.45 | 1,306,291 | — | — |
| 2010-12-09 | $23.35 | $48.28 | 1,735,965 | — | — |
| 2010-12-08 | $23.38 | $48.32 | 1,423,675 | — | — |
| 2010-12-07 | $23.48 | $48.54 | 2,459,192 | — | — |
| 2010-12-06 | $23.46 | $48.50 | 3,556,065 | — | — |
| 2010-12-03 | $23.29 | $48.16 | 2,060,563 | — | — |
| 2010-12-02 | $23.14 | $47.84 | 2,585,394 | — | — |
| 2010-12-01 | $22.53 | $46.58 | 2,325,091 | — | — |
| 2010-11-30 | $22.03 | $45.54 | 2,277,329 | — | — |
| 2010-11-29 | $21.96 | $45.40 | 1,008,146 | — | — |
| 2010-11-26 | $21.89 | $45.25 | 488,642 | — | — |
| 2010-11-24 | $22.15 | $45.79 | 1,086,586 | — | — |
| 2010-11-23 | $21.77 | $45.02 | 1,270,286 | — | — |
| 2010-11-22 | $22.34 | $46.17 | 1,560,532 | — | — |
| 2010-11-19 | $22.33 | $46.16 | 1,712,819 | — | — |
| 2010-11-18 | $22.10 | $45.69 | 1,354,236 | — | — |
| 2010-11-17 | $21.92 | $45.32 | 2,259,694 | — | — |
| 2010-11-16 | $21.62 | $44.70 | 2,597,151 | — | — |
| 2010-11-15 | $22.09 | $45.67 | 1,619,316 | — | — |
| 2010-11-12 | $22.22 | $45.94 | 3,183,888 | — | — |
| 2010-11-11 | $22.67 | $46.87 | 3,581,415 | — | — |
| 2010-11-10 | $22.35 | $46.21 | 2,950,589 | — | — |
| 2010-11-09 | $22.05 | $45.59 | 6,764,385 | — | — |
| 2010-11-08 | $20.99 | $43.38 | 2,238,568 | — | — |
| 2010-11-05 | $20.88 | $43.17 | 1,944,832 | — | — |
| 2010-11-04 | $21.13 | $43.69 | 1,850,961 | — | — |
| 2010-11-03 | $20.55 | $42.48 | 2,141,024 | — | — |
| 2010-11-02 | $20.65 | $42.45 | 1,616,744 | — | — |
| 2010-11-01 | $20.24 | $41.60 | 2,091,608 | — | — |
| 2010-10-29 | $20.38 | $41.89 | 1,947,955 | — | — |
| 2010-10-28 | $20.28 | $41.69 | 2,126,695 | — | — |
| 2010-10-27 | $20.02 | $41.14 | 2,139,738 | — | — |
| 2010-10-26 | $20.23 | $41.58 | 1,567,512 | — | — |
| 2010-10-25 | $20.40 | $41.92 | 1,553,184 | — | — |
| 2010-10-22 | $20.37 | $41.87 | 1,306,474 | — | — |
| 2010-10-21 | $20.35 | $41.82 | 1,890,089 | — | — |
| 2010-10-20 | $20.69 | $42.52 | 1,745,334 | — | — |
| 2010-10-19 | $20.62 | $42.37 | 2,653,730 | — | — |
| 2010-10-18 | $20.87 | $42.90 | 1,994,798 | — | — |
| 2010-10-15 | $20.66 | $42.47 | 1,808,343 | — | — |
| 2010-10-14 | $20.64 | $42.42 | 1,955,487 | — | — |
| 2010-10-13 | $20.73 | $42.61 | 3,272,064 | — | — |
| 2010-10-12 | $20.22 | $41.57 | 1,995,533 | — | — |
| 2010-10-11 | $20.31 | $41.74 | 2,673,202 | — | — |
| 2010-10-08 | $20.30 | $41.72 | 3,698,065 | — | — |
| 2010-10-07 | $20.23 | $41.59 | 2,179,784 | — | — |
| 2010-10-06 | $20.34 | $41.81 | 3,585,457 | — | — |
| 2010-10-05 | $20.04 | $41.19 | 2,517,425 | — | — |
| 2010-10-04 | $19.71 | $40.51 | 1,794,933 | — | — |
| 2010-10-01 | $19.82 | $40.74 | 2,329,867 | — | — |
| 2010-09-30 | $19.63 | $40.35 | 2,391,407 | — | — |
| 2010-09-29 | $19.59 | $40.26 | 5,594,032 | — | — |
| 2010-09-28 | $18.72 | $38.48 | 3,361,526 | — | — |
| 2010-09-27 | $18.40 | $37.82 | 1,370,218 | — | — |
| 2010-09-24 | $18.39 | $37.80 | 2,112,550 | — | — |
| 2010-09-23 | $17.80 | $36.58 | 2,320,866 | — | — |
| 2010-09-22 | $18.06 | $37.11 | 2,403,531 | — | — |
| 2010-09-21 | $18.06 | $37.12 | 4,365,263 | — | — |
| 2010-09-20 | $18.58 | $38.20 | 2,868,108 | — | — |
| 2010-09-17 | $18.45 | $37.92 | 6,705,417 | — | — |
| 2010-09-16 | $18.73 | $38.49 | 1,891,375 | — | — |
| 2010-09-15 | $18.82 | $38.69 | 1,676,997 | — | — |
| 2010-09-14 | $18.85 | $38.73 | 1,857,574 | — | — |
| 2010-09-13 | $18.86 | $38.76 | 3,076,424 | — | — |
| 2010-09-10 | $18.74 | $38.51 | 2,212,850 | — | — |
| 2010-09-09 | $18.78 | $38.60 | 3,131,901 | — | — |
| 2010-09-08 | $18.42 | $37.86 | 2,197,052 | — | — |
| 2010-09-07 | $18.51 | $38.04 | 2,171,334 | — | — |
| 2010-09-03 | $18.77 | $38.58 | 1,497,339 | — | — |
| 2010-09-02 | $18.54 | $38.10 | 2,790,219 | — | — |
| 2010-09-01 | $18.50 | $38.02 | 3,919,607 | — | — |
| 2010-08-31 | $17.75 | $36.47 | 10,290,874 | — | — |
| 2010-08-30 | $17.88 | $36.75 | 2,052,848 | — | — |
| 2010-08-27 | $18.17 | $37.34 | 3,020,947 | — | — |
| 2010-08-26 | $17.71 | $36.41 | 2,613,133 | — | — |
| 2010-08-25 | $17.89 | $36.77 | 3,234,406 | — | — |
| 2010-08-24 | $17.96 | $36.91 | 2,415,839 | — | — |
| 2010-08-23 | $18.42 | $37.85 | 2,617,174 | — | — |
| 2010-08-20 | $18.26 | $37.53 | 3,706,515 | — | — |
| 2010-08-19 | $18.65 | $38.33 | 3,882,500 | — | — |
| 2010-08-18 | $19.25 | $39.57 | 3,008,455 | — | — |
| 2010-08-17 | $19.46 | $39.99 | 3,924,383 | — | — |
| 2010-08-16 | $19.43 | $39.94 | 2,568,493 | — | — |
| 2010-08-13 | $19.68 | $40.45 | 2,375,608 | — | — |
| 2010-08-12 | $19.73 | $40.56 | 3,413,881 | — | — |
| 2010-08-11 | $20.27 | $41.66 | 2,611,112 | — | — |
| 2010-08-10 | $21.09 | $43.34 | 3,273,167 | — | — |
| 2010-08-09 | $21.26 | $43.70 | 1,443,147 | — | — |
| 2010-08-06 | $21.21 | $43.59 | 2,477,011 | — | — |
| 2010-08-05 | $21.42 | $44.02 | 3,553,309 | — | — |
| 2010-08-04 | $20.97 | $43.11 | 2,374,139 | — | — |
| 2010-08-03 | $21.01 | $42.94 | 2,969,511 | — | — |
| 2010-08-02 | $20.97 | $42.86 | 4,090,999 | — | — |
| 2010-07-30 | $19.97 | $40.81 | 3,904,911 | — | — |
| 2010-07-29 | $20.07 | $41.01 | 3,779,076 | — | — |
| 2010-07-28 | $20.58 | $42.06 | 3,363,731 | — | — |
| 2010-07-27 | $20.35 | $41.60 | 2,335,929 | — | — |
| 2010-07-26 | $20.53 | $41.96 | 2,438,066 | — | — |
| 2010-07-23 | $20.24 | $41.36 | 3,651,956 | — | — |
| 2010-07-22 | $20.58 | $42.05 | 1,788,136 | — | — |
| 2010-07-21 | $20.04 | $40.96 | 2,631,870 | — | — |
| 2010-07-20 | $20.40 | $41.70 | 3,015,803 | — | — |
| 2010-07-19 | $19.81 | $40.48 | 1,106,793 | — | — |
| 2010-07-16 | $19.59 | $40.04 | 2,501,994 | — | — |
| 2010-07-15 | $20.37 | $41.63 | 1,862,351 | — | — |
| 2010-07-14 | $20.16 | $41.20 | 1,572,656 | — | — |
| 2010-07-13 | $20.21 | $41.31 | 1,551,347 | — | — |
| 2010-07-12 | $20.09 | $41.05 | 1,158,045 | — | — |
| 2010-07-09 | $20.18 | $41.24 | 2,267,409 | — | — |
| 2010-07-08 | $20.33 | $41.54 | 2,048,439 | — | — |
| 2010-07-07 | $20.30 | $41.48 | 1,944,465 | — | — |
| 2010-07-06 | $19.53 | $39.92 | 1,947,955 | — | — |
| 2010-07-02 | $19.24 | $39.33 | 2,258,592 | — | — |
| 2010-07-01 | $19.28 | $39.39 | 3,604,929 | — | — |
| 2010-06-30 | $19.67 | $40.21 | 2,793,526 | — | — |
| 2010-06-29 | $19.73 | $40.33 | 3,238,264 | — | — |
| 2010-06-28 | $20.57 | $42.03 | 1,264,591 | — | — |
| 2010-06-25 | $20.72 | $42.35 | 2,166,558 | — | — |
| 2010-06-24 | $20.60 | $42.11 | 2,154,250 | — | — |
| 2010-06-23 | $20.85 | $42.61 | 2,564,268 | — | — |
| 2010-06-22 | $21.09 | $43.11 | 4,326,319 | — | — |
| 2010-06-21 | $22.00 | $44.97 | 2,252,713 | — | — |
| 2010-06-18 | $22.30 | $45.58 | 3,037,663 | — | — |
| 2010-06-17 | $22.32 | $45.61 | 2,696,165 | — | — |
| 2010-06-16 | $22.60 | $46.19 | 2,012,985 | — | — |
| 2010-06-15 | $22.55 | $46.08 | 2,714,168 | — | — |
| 2010-06-14 | $22.21 | $45.39 | 2,384,242 | — | — |
| 2010-06-11 | $22.17 | $45.30 | 2,267,225 | — | — |
| 2010-06-10 | $22.01 | $44.98 | 2,309,109 | — | — |
| 2010-06-09 | $20.87 | $42.64 | 2,635,360 | — | — |
| 2010-06-08 | $21.03 | $42.99 | 2,992,289 | — | — |
| 2010-06-07 | $20.71 | $42.33 | 3,196,196 | — | — |
| 2010-06-04 | $20.74 | $42.39 | 8,324,549 | — | — |
| 2010-06-03 | $22.20 | $45.37 | 3,315,418 | — | — |
| 2010-06-02 | $21.53 | $44.00 | 3,632,851 | — | — |
| 2010-06-01 | $20.59 | $42.09 | 2,871,966 | — | — |
| 2010-05-28 | $21.33 | $43.60 | 3,888,562 | — | — |
| 2010-05-27 | $21.17 | $43.26 | 3,010,108 | — | — |
| 2010-05-26 | $20.35 | $41.58 | 3,699,718 | — | — |
| 2010-05-25 | $20.05 | $40.98 | 3,547,982 | — | — |
| 2010-05-24 | $20.24 | $41.36 | 2,166,007 | — | — |
| 2010-05-21 | $20.88 | $42.66 | 3,368,507 | — | — |
| 2010-05-20 | $20.52 | $41.94 | 3,194,727 | — | — |
| 2010-05-19 | $21.54 | $44.02 | 3,565,433 | — | — |
| 2010-05-18 | $22.05 | $45.07 | 3,594,274 | — | — |
| 2010-05-17 | $22.42 | $45.82 | 2,953,712 | — | — |
| 2010-05-14 | $23.02 | $47.04 | 2,839,084 | — | — |
| 2010-05-13 | $23.22 | $47.45 | 1,407,877 | — | — |
| 2010-05-12 | $23.36 | $47.74 | 2,028,599 | — | — |
| 2010-05-11 | $22.93 | $46.87 | 4,174,766 | — | — |
| 2010-05-10 | $22.93 | $46.86 | 4,084,570 | — | — |
| 2010-05-07 | $21.65 | $44.25 | 2,846,248 | — | — |
| 2010-05-06 | $22.14 | $45.24 | 3,530,163 | — | — |
| 2010-05-05 | $23.04 | $47.08 | 2,624,338 | — | — |
| 2010-05-04 | $23.89 | $48.58 | 1,904,418 | — | — |
| 2010-05-03 | $24.22 | $49.26 | 2,123,021 | — | — |
| 2010-04-30 | $23.67 | $48.14 | 1,997,370 | — | — |
| 2010-04-29 | $23.84 | $48.47 | 2,348,972 | — | — |
| 2010-04-28 | $24.20 | $49.21 | 2,841,655 | — | — |
| 2010-04-27 | $23.83 | $48.46 | 2,314,804 | — | — |
| 2010-04-26 | $24.83 | $50.50 | 3,225,956 | — | — |
| 2010-04-23 | $24.82 | $50.47 | 3,619,809 | — | — |
| 2010-04-22 | $24.15 | $49.10 | 2,679,999 | — | — |
| 2010-04-21 | $23.77 | $48.33 | 1,437,269 | — | — |
| 2010-04-20 | $23.94 | $48.68 | 1,791,994 | — | — |
| 2010-04-19 | $23.78 | $48.35 | 1,486,684 | — | — |
| 2010-04-16 | $23.82 | $48.44 | 2,561,880 | — | — |
| 2010-04-15 | $24.31 | $49.43 | 2,163,802 | — | — |
| 2010-04-14 | $24.43 | $49.67 | 2,467,642 | — | — |
| 2010-04-13 | $24.32 | $49.46 | 3,365,384 | — | — |
| 2010-04-12 | $24.45 | $49.71 | 3,753,175 | — | — |
| 2010-04-09 | $24.39 | $49.60 | 4,350,200 | — | — |
| 2010-04-08 | $23.65 | $48.08 | 2,123,572 | — | — |
| 2010-04-07 | $23.63 | $48.05 | 4,683,064 | — | — |
| 2010-04-06 | $23.62 | $48.03 | 3,596,295 | — | — |
| 2010-04-05 | $23.56 | $47.91 | 3,480,380 | — | — |
| 2010-04-01 | $22.91 | $46.58 | 3,700,637 | — | — |
| 2010-03-31 | $22.32 | $45.38 | 6,395,883 | — | — |
| 2010-03-30 | $22.38 | $45.50 | 2,496,667 | — | — |
| 2010-03-29 | $22.43 | $45.62 | 2,987,697 | — | — |
| 2010-03-26 | $21.93 | $44.60 | 5,092,899 | — | — |
| 2010-03-25 | $22.22 | $45.17 | 4,452,704 | — | — |
| 2010-03-24 | $22.60 | $45.95 | 2,345,665 | — | — |
| 2010-03-23 | $22.72 | $46.19 | 2,520,731 | — | — |
| 2010-03-22 | $22.50 | $45.75 | 3,989,413 | — | — |
| 2010-03-19 | $22.71 | $46.18 | 5,675,779 | — | — |
| 2010-03-18 | $23.28 | $47.33 | 5,611,117 | — | — |
| 2010-03-17 | $23.75 | $48.28 | 2,660,527 | — | — |
| 2010-03-16 | $23.79 | $48.37 | 3,123,635 | — | — |
| 2010-03-15 | $23.68 | $48.15 | 4,540,513 | — | — |
| 2010-03-12 | $23.90 | $48.59 | 6,330,853 | — | — |
| 2010-03-11 | $23.85 | $48.50 | 18,732,991 | — | — |
| 2010-03-10 | $24.32 | $49.46 | 7,370,779 | — | — |
| 2010-03-09 | $25.79 | $52.43 | 2,136,247 | — | — |
| 2010-03-08 | $25.64 | $52.14 | 2,088,669 | — | — |
| 2010-03-05 | $25.76 | $52.39 | 2,289,821 | — | — |
| 2010-03-04 | $25.05 | $50.93 | 1,956,038 | — | — |
| 2010-03-03 | $25.15 | $51.14 | 1,907,908 | — | — |
| 2010-03-02 | $24.90 | $50.64 | 2,728,312 | — | — |
| 2010-03-01 | $24.45 | $49.72 | 1,563,287 | — | — |
| 2010-02-26 | $23.82 | $48.44 | 1,404,570 | — | — |
| 2010-02-25 | $23.95 | $48.69 | 1,711,533 | — | — |
| 2010-02-24 | $23.98 | $48.76 | 1,677,548 | — | — |
| 2010-02-23 | $23.77 | $48.34 | 1,707,308 | — | — |
| 2010-02-22 | $24.21 | $49.22 | 1,940,607 | — | — |
| 2010-02-19 | $24.56 | $49.94 | 1,789,789 | — | — |
| 2010-02-18 | $24.20 | $49.20 | 1,269,918 | — | — |
| 2010-02-17 | $24.08 | $48.96 | 3,945,509 | — | — |
| 2010-02-16 | $24.08 | $48.97 | 2,496,299 | — | — |
| 2010-02-12 | $23.41 | $47.60 | 1,607,742 | — | — |
| 2010-02-11 | $23.30 | $47.39 | 1,675,528 | — | — |
| 2010-02-10 | $23.09 | $46.94 | 1,452,149 | — | — |
| 2010-02-09 | $23.42 | $47.38 | 1,408,795 | — | — |
| 2010-02-08 | $23.06 | $46.66 | 1,569,717 | — | — |
| 2010-02-05 | $23.35 | $47.23 | 2,763,399 | — | — |
| 2010-02-04 | $23.54 | $47.62 | 4,337,157 | — | — |
| 2010-02-03 | $24.99 | $50.56 | 1,696,286 | — | — |
| 2010-02-02 | $25.15 | $50.88 | 2,906,134 | — | — |
| 2010-02-01 | $24.39 | $49.35 | 2,299,006 | — | — |
| 2010-01-29 | $23.96 | $48.48 | 3,993,638 | — | — |
| 2010-01-28 | $24.16 | $48.87 | 6,358,408 | — | — |
| 2010-01-27 | $23.34 | $47.21 | 2,560,043 | — | — |
| 2010-01-26 | $23.24 | $47.02 | 1,505,605 | — | — |
| 2010-01-25 | $23.35 | $47.23 | 2,009,678 | — | — |
| 2010-01-22 | $22.95 | $46.43 | 1,374,995 | — | — |
| 2010-01-21 | $23.55 | $47.65 | 1,751,947 | — | — |
| 2010-01-20 | $23.79 | $48.12 | 1,658,260 | — | — |
| 2010-01-19 | $24.12 | $48.79 | 1,330,172 | — | — |
| 2010-01-15 | $23.77 | $48.08 | 1,482,092 | — | — |
| 2010-01-14 | $24.17 | $48.90 | 1,035,150 | — | — |
| 2010-01-13 | $23.95 | $48.44 | 884,148 | — | — |
| 2010-01-12 | $23.77 | $48.09 | 965,160 | — | — |
| 2010-01-11 | $24.09 | $48.73 | 1,464,456 | — | — |
| 2010-01-08 | $24.11 | $48.77 | 1,314,190 | — | — |
| 2010-01-07 | $24.32 | $49.19 | 1,297,841 | — | — |
| 2010-01-06 | $24.65 | $49.86 | 927,869 | — | — |
| 2010-01-05 | $24.55 | $49.67 | 1,400,345 | — | — |
| 2010-01-04 | $24.38 | $49.32 | 1,422,205 | — | — |