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
- 1980-10-01 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 | $26.55 | $48.30 | 666,225 | — | — |
| 2010-12-30 | $26.63 | $48.43 | 523,350 | — | — |
| 2010-12-29 | $26.89 | $48.91 | 780,075 | — | — |
| 2010-12-28 | $26.94 | $49.00 | 533,025 | — | — |
| 2010-12-27 | $27.01 | $49.13 | 550,125 | — | — |
| 2010-12-23 | $27.02 | $49.15 | 594,450 | — | — |
| 2010-12-22 | $27.21 | $49.49 | 702,675 | — | — |
| 2010-12-21 | $27.03 | $49.17 | 609,525 | — | — |
| 2010-12-20 | $26.89 | $48.91 | 935,100 | — | — |
| 2010-12-17 | $26.84 | $48.83 | 1,574,100 | — | — |
| 2010-12-16 | $26.80 | $48.75 | 1,642,050 | — | — |
| 2010-12-15 | $26.87 | $48.87 | 1,936,350 | — | — |
| 2010-12-14 | $27.33 | $49.72 | 1,349,550 | — | — |
| 2010-12-13 | $27.55 | $50.12 | 1,383,525 | — | — |
| 2010-12-10 | $27.44 | $49.91 | 2,067,525 | — | — |
| 2010-12-09 | $27.46 | $49.95 | 1,224,900 | — | — |
| 2010-12-08 | $27.44 | $49.91 | 1,276,425 | — | — |
| 2010-12-07 | $27.15 | $49.38 | 1,330,650 | — | — |
| 2010-12-06 | $27.06 | $49.23 | 1,600,650 | — | — |
| 2010-12-03 | $27.00 | $49.11 | 1,166,400 | — | — |
| 2010-12-02 | $26.79 | $48.73 | 1,659,150 | — | — |
| 2010-12-01 | $26.17 | $47.61 | 1,967,400 | — | — |
| 2010-11-30 | $25.54 | $46.46 | 2,497,950 | — | — |
| 2010-11-29 | $25.94 | $47.18 | 1,847,250 | — | — |
| 2010-11-26 | $25.84 | $47.01 | 615,150 | — | — |
| 2010-11-24 | $26.16 | $47.59 | 1,075,050 | — | — |
| 2010-11-23 | $25.88 | $47.08 | 1,505,250 | — | — |
| 2010-11-22 | $26.13 | $47.54 | 804,825 | — | — |
| 2010-11-19 | $26.21 | $47.67 | 1,229,625 | — | — |
| 2010-11-18 | $26.23 | $47.71 | 973,125 | — | — |
| 2010-11-17 | $25.75 | $46.83 | 884,250 | — | — |
| 2010-11-16 | $25.61 | $46.58 | 1,664,325 | — | — |
| 2010-11-15 | $26.00 | $47.29 | 988,425 | — | — |
| 2010-11-12 | $25.77 | $46.88 | 1,230,975 | — | — |
| 2010-11-11 | $25.99 | $47.27 | 1,476,000 | — | — |
| 2010-11-10 | $26.32 | $47.88 | 1,690,425 | — | — |
| 2010-11-09 | $26.07 | $47.42 | 1,421,775 | — | — |
| 2010-11-08 | $26.16 | $47.59 | 916,875 | — | — |
| 2010-11-05 | $26.33 | $47.90 | 1,382,850 | — | — |
| 2010-11-04 | $26.30 | $47.84 | 1,517,175 | — | — |
| 2010-11-03 | $25.64 | $46.65 | 1,359,900 | — | — |
| 2010-11-02 | $25.53 | $46.44 | 904,725 | — | — |
| 2010-11-01 | $25.14 | $45.73 | 1,577,925 | — | — |
| 2010-10-29 | $25.46 | $46.31 | 1,073,700 | — | — |
| 2010-10-28 | $25.48 | $46.34 | 2,202,975 | — | — |
| 2010-10-27 | $24.70 | $44.93 | 1,428,300 | — | — |
| 2010-10-26 | $24.78 | $45.07 | 1,434,825 | — | — |
| 2010-10-25 | $24.67 | $44.88 | 855,450 | — | — |
| 2010-10-22 | $24.61 | $44.76 | 963,675 | — | — |
| 2010-10-21 | $24.61 | $44.77 | 888,300 | — | — |
| 2010-10-20 | $24.44 | $44.45 | 1,459,350 | — | — |
| 2010-10-19 | $24.07 | $43.79 | 1,422,450 | — | — |
| 2010-10-18 | $24.56 | $44.67 | 838,575 | — | — |
| 2010-10-15 | $24.22 | $44.06 | 1,280,475 | — | — |
| 2010-10-14 | $24.27 | $44.14 | 1,225,800 | — | — |
| 2010-10-13 | $24.40 | $44.38 | 1,112,175 | — | — |
| 2010-10-12 | $24.30 | $44.20 | 1,315,800 | — | — |
| 2010-10-11 | $24.18 | $43.99 | 477,675 | — | — |
| 2010-10-08 | $24.19 | $44.00 | 798,975 | — | — |
| 2010-10-07 | $23.99 | $43.63 | 947,250 | — | — |
| 2010-10-06 | $24.22 | $44.05 | 1,472,400 | — | — |
| 2010-10-05 | $24.37 | $44.34 | 2,410,425 | — | — |
| 2010-10-04 | $23.50 | $42.74 | 1,488,375 | — | — |
| 2010-10-01 | $23.70 | $43.11 | 1,635,075 | — | — |
| 2010-09-30 | $23.62 | $42.96 | 1,743,525 | — | — |
| 2010-09-29 | $23.72 | $43.14 | 1,572,075 | — | — |
| 2010-09-28 | $24.01 | $43.55 | 1,731,375 | — | — |
| 2010-09-27 | $23.79 | $43.14 | 1,372,050 | — | — |
| 2010-09-24 | $24.16 | $43.83 | 2,016,000 | — | — |
| 2010-09-23 | $23.48 | $42.58 | 1,545,300 | — | — |
| 2010-09-22 | $24.00 | $43.54 | 1,856,700 | — | — |
| 2010-09-21 | $24.52 | $44.46 | 1,534,500 | — | — |
| 2010-09-20 | $24.33 | $44.13 | 1,564,425 | — | — |
| 2010-09-17 | $23.91 | $43.37 | 1,942,200 | — | — |
| 2010-09-16 | $23.95 | $43.43 | 1,464,525 | — | — |
| 2010-09-15 | $24.13 | $43.77 | 1,611,900 | — | — |
| 2010-09-14 | $24.09 | $43.70 | 2,417,625 | — | — |
| 2010-09-13 | $23.88 | $43.31 | 1,410,300 | — | — |
| 2010-09-10 | $23.40 | $42.45 | 1,447,425 | — | — |
| 2010-09-09 | $23.15 | $41.99 | 1,769,400 | — | — |
| 2010-09-08 | $22.92 | $41.57 | 1,404,225 | — | — |
| 2010-09-07 | $22.75 | $41.26 | 1,251,225 | — | — |
| 2010-09-03 | $23.22 | $42.12 | 1,610,550 | — | — |
| 2010-09-02 | $22.82 | $41.39 | 2,296,800 | — | — |
| 2010-09-01 | $22.80 | $41.34 | 1,634,625 | — | — |
| 2010-08-31 | $21.93 | $39.78 | 2,028,150 | — | — |
| 2010-08-30 | $21.65 | $39.27 | 1,575,000 | — | — |
| 2010-08-27 | $22.34 | $40.52 | 2,282,400 | — | — |
| 2010-08-26 | $21.60 | $39.17 | 1,939,725 | — | — |
| 2010-08-25 | $21.67 | $39.30 | 2,504,925 | — | — |
| 2010-08-24 | $21.48 | $38.96 | 2,706,750 | — | — |
| 2010-08-23 | $22.05 | $39.99 | 1,712,475 | — | — |
| 2010-08-20 | $22.00 | $39.89 | 2,238,975 | — | — |
| 2010-08-19 | $22.16 | $40.20 | 2,136,825 | — | — |
| 2010-08-18 | $22.86 | $41.46 | 1,177,200 | — | — |
| 2010-08-17 | $22.73 | $41.23 | 3,039,300 | — | — |
| 2010-08-16 | $22.37 | $40.58 | 1,860,525 | — | — |
| 2010-08-13 | $22.50 | $40.81 | 1,505,250 | — | — |
| 2010-08-12 | $22.68 | $41.14 | 1,685,250 | — | — |
| 2010-08-11 | $22.96 | $41.63 | 1,996,425 | — | — |
| 2010-08-10 | $23.78 | $43.12 | 1,692,225 | — | — |
| 2010-08-09 | $24.00 | $43.52 | 1,395,450 | — | — |
| 2010-08-06 | $23.67 | $42.93 | 1,390,725 | — | — |
| 2010-08-05 | $23.71 | $43.00 | 1,379,250 | — | — |
| 2010-08-04 | $23.62 | $42.84 | 2,845,125 | — | — |
| 2010-08-03 | $23.74 | $43.06 | 1,511,550 | — | — |
| 2010-08-02 | $24.17 | $43.83 | 2,167,200 | — | — |
| 2010-07-30 | $23.59 | $42.78 | 2,525,850 | — | — |
| 2010-07-29 | $23.71 | $43.00 | 6,592,950 | — | — |
| 2010-07-28 | $23.09 | $41.88 | 2,412,450 | — | — |
| 2010-07-27 | $23.11 | $41.91 | 1,904,850 | — | — |
| 2010-07-26 | $22.93 | $41.58 | 924,300 | — | — |
| 2010-07-23 | $22.77 | $41.29 | 1,582,875 | — | — |
| 2010-07-22 | $22.43 | $40.68 | 1,935,450 | — | — |
| 2010-07-21 | $21.82 | $39.58 | 1,856,700 | — | — |
| 2010-07-20 | $22.36 | $40.55 | 1,443,600 | — | — |
| 2010-07-19 | $21.92 | $39.75 | 1,279,350 | — | — |
| 2010-07-16 | $21.77 | $39.49 | 2,341,575 | — | — |
| 2010-07-15 | $22.41 | $40.64 | 2,149,875 | — | — |
| 2010-07-14 | $22.64 | $41.05 | 1,445,175 | — | — |
| 2010-07-13 | $23.02 | $41.75 | 1,951,875 | — | — |
| 2010-07-12 | $22.80 | $41.35 | 1,321,425 | — | — |
| 2010-07-09 | $23.06 | $41.83 | 1,302,075 | — | — |
| 2010-07-08 | $22.97 | $41.66 | 1,320,300 | — | — |
| 2010-07-07 | $22.75 | $41.26 | 1,780,650 | — | — |
| 2010-07-06 | $21.80 | $39.54 | 2,275,425 | — | — |
| 2010-07-02 | $21.80 | $39.53 | 1,773,675 | — | — |
| 2010-07-01 | $21.73 | $39.41 | 4,711,725 | — | — |
| 2010-06-30 | $22.00 | $39.91 | 2,705,400 | — | — |
| 2010-06-29 | $22.76 | $41.15 | 2,582,100 | — | — |
| 2010-06-28 | $23.24 | $42.03 | 3,047,175 | — | — |
| 2010-06-25 | $23.13 | $41.83 | 3,513,825 | — | — |
| 2010-06-24 | $22.31 | $40.35 | 1,775,250 | — | — |
| 2010-06-23 | $22.75 | $41.13 | 1,726,200 | — | — |
| 2010-06-22 | $22.80 | $41.22 | 2,279,250 | — | — |
| 2010-06-21 | $23.42 | $42.35 | 1,323,450 | — | — |
| 2010-06-18 | $23.49 | $42.48 | 1,536,300 | — | — |
| 2010-06-17 | $23.40 | $42.32 | 2,122,200 | — | — |
| 2010-06-16 | $23.38 | $42.27 | 1,908,000 | — | — |
| 2010-06-15 | $23.56 | $42.60 | 2,261,700 | — | — |
| 2010-06-14 | $22.98 | $41.55 | 1,485,225 | — | — |
| 2010-06-11 | $23.07 | $41.71 | 1,220,175 | — | — |
| 2010-06-10 | $23.01 | $41.61 | 1,723,500 | — | — |
| 2010-06-09 | $22.35 | $40.42 | 1,870,425 | — | — |
| 2010-06-08 | $22.35 | $40.41 | 1,831,500 | — | — |
| 2010-06-07 | $21.66 | $39.17 | 1,701,675 | — | — |
| 2010-06-04 | $22.02 | $39.82 | 1,637,550 | — | — |
| 2010-06-03 | $23.13 | $41.83 | 854,325 | — | — |
| 2010-06-02 | $23.25 | $42.04 | 1,455,975 | — | — |
| 2010-06-01 | $22.38 | $40.47 | 1,397,700 | — | — |
| 2010-05-28 | $22.90 | $41.41 | 1,624,950 | — | — |
| 2010-05-27 | $23.45 | $42.41 | 1,619,100 | — | — |
| 2010-05-26 | $22.16 | $40.06 | 1,822,050 | — | — |
| 2010-05-25 | $22.08 | $39.94 | 2,628,000 | — | — |
| 2010-05-24 | $22.00 | $39.77 | 1,728,225 | — | — |
| 2010-05-21 | $22.50 | $40.68 | 2,675,700 | — | — |
| 2010-05-20 | $21.97 | $39.73 | 3,435,075 | — | — |
| 2010-05-19 | $22.83 | $41.28 | 2,727,000 | — | — |
| 2010-05-18 | $22.62 | $40.91 | 2,099,925 | — | — |
| 2010-05-17 | $23.00 | $41.58 | 1,817,100 | — | — |
| 2010-05-14 | $22.68 | $41.01 | 1,642,050 | — | — |
| 2010-05-13 | $23.40 | $42.32 | 1,252,125 | — | — |
| 2010-05-12 | $23.85 | $43.13 | 1,309,950 | — | — |
| 2010-05-11 | $23.43 | $42.36 | 1,425,600 | — | — |
| 2010-05-10 | $23.62 | $42.72 | 2,573,550 | — | — |
| 2010-05-07 | $21.82 | $39.46 | 2,930,850 | — | — |
| 2010-05-06 | $22.56 | $40.80 | 3,230,775 | — | — |
| 2010-05-05 | $23.37 | $42.26 | 1,692,450 | — | — |
| 2010-05-04 | $23.38 | $42.27 | 2,035,800 | — | — |
| 2010-05-03 | $23.84 | $43.11 | 1,271,700 | — | — |
| 2010-04-30 | $23.80 | $43.03 | 1,457,775 | — | — |
| 2010-04-29 | $24.36 | $44.06 | 1,582,425 | — | — |
| 2010-04-28 | $23.41 | $42.34 | 2,529,225 | — | — |
| 2010-04-27 | $23.72 | $42.90 | 1,356,525 | — | — |
| 2010-04-26 | $24.80 | $44.85 | 1,060,200 | — | — |
| 2010-04-23 | $24.99 | $45.18 | 1,051,425 | — | — |
| 2010-04-22 | $24.52 | $44.33 | 870,750 | — | — |
| 2010-04-21 | $24.56 | $44.41 | 1,175,400 | — | — |
| 2010-04-20 | $24.82 | $44.88 | 647,775 | — | — |
| 2010-04-19 | $24.37 | $44.07 | 898,875 | — | — |
| 2010-04-16 | $24.22 | $43.80 | 1,836,000 | — | — |
| 2010-04-15 | $24.77 | $44.80 | 1,127,250 | — | — |
| 2010-04-14 | $24.91 | $45.05 | 1,488,150 | — | — |
| 2010-04-13 | $24.31 | $43.96 | 921,825 | — | — |
| 2010-04-12 | $24.17 | $43.70 | 1,229,850 | — | — |
| 2010-04-09 | $23.95 | $43.30 | 837,225 | — | — |
| 2010-04-08 | $23.92 | $43.25 | 1,599,300 | — | — |
| 2010-04-07 | $23.97 | $43.35 | 1,370,700 | — | — |
| 2010-04-06 | $24.32 | $43.97 | 1,664,325 | — | — |
| 2010-04-05 | $24.28 | $43.91 | 850,725 | — | — |
| 2010-04-01 | $24.06 | $43.50 | 1,270,575 | — | — |
| 2010-03-31 | $23.78 | $43.01 | 2,390,850 | — | — |
| 2010-03-30 | $23.47 | $42.44 | 852,750 | — | — |
| 2010-03-29 | $23.60 | $42.56 | 1,132,650 | — | — |
| 2010-03-26 | $23.40 | $42.20 | 1,543,050 | — | — |
| 2010-03-25 | $23.44 | $42.28 | 1,481,175 | — | — |
| 2010-03-24 | $23.51 | $42.40 | 1,664,550 | — | — |
| 2010-03-23 | $23.72 | $42.77 | 1,369,350 | — | — |
| 2010-03-22 | $23.62 | $42.60 | 1,238,625 | — | — |
| 2010-03-19 | $23.64 | $42.62 | 1,600,875 | — | — |
| 2010-03-18 | $23.86 | $43.02 | 990,675 | — | — |
| 2010-03-17 | $23.88 | $43.06 | 2,313,450 | — | — |
| 2010-03-16 | $23.37 | $42.15 | 1,678,950 | — | — |
| 2010-03-15 | $22.89 | $41.27 | 1,666,125 | — | — |
| 2010-03-12 | $22.73 | $40.99 | 956,250 | — | — |
| 2010-03-11 | $22.79 | $41.09 | 1,247,400 | — | — |
| 2010-03-10 | $22.63 | $40.81 | 1,773,225 | — | — |
| 2010-03-09 | $22.42 | $40.42 | 1,618,200 | — | — |
| 2010-03-08 | $22.47 | $40.52 | 1,528,875 | — | — |
| 2010-03-05 | $22.22 | $40.06 | 1,683,675 | — | — |
| 2010-03-04 | $21.76 | $39.24 | 1,927,350 | — | — |
| 2010-03-03 | $21.54 | $38.85 | 2,732,175 | — | — |
| 2010-03-02 | $20.98 | $37.84 | 1,115,325 | — | — |
| 2010-03-01 | $20.91 | $37.71 | 882,900 | — | — |
| 2010-02-26 | $20.67 | $37.27 | 1,343,700 | — | — |
| 2010-02-25 | $20.58 | $37.11 | 1,686,825 | — | — |
| 2010-02-24 | $20.37 | $36.74 | 1,429,200 | — | — |
| 2010-02-23 | $20.06 | $36.17 | 2,943,225 | — | — |
| 2010-02-22 | $20.83 | $37.56 | 1,279,350 | — | — |
| 2010-02-19 | $20.68 | $37.29 | 1,295,775 | — | — |
| 2010-02-18 | $20.50 | $36.96 | 1,393,200 | — | — |
| 2010-02-17 | $20.18 | $36.38 | 1,326,825 | — | — |
| 2010-02-16 | $19.86 | $35.82 | 1,752,525 | — | — |
| 2010-02-12 | $19.72 | $35.57 | 1,618,200 | — | — |
| 2010-02-11 | $19.80 | $35.70 | 2,922,075 | — | — |
| 2010-02-10 | $19.72 | $35.56 | 1,346,850 | — | — |
| 2010-02-09 | $19.68 | $35.49 | 1,892,700 | — | — |
| 2010-02-08 | $19.57 | $35.29 | 2,055,825 | — | — |
| 2010-02-05 | $19.60 | $35.33 | 1,950,975 | — | — |
| 2010-02-04 | $19.65 | $35.43 | 2,167,425 | — | — |
| 2010-02-03 | $20.19 | $36.40 | 842,400 | — | — |
| 2010-02-02 | $20.53 | $37.03 | 906,750 | — | — |
| 2010-02-01 | $20.20 | $36.42 | 906,525 | — | — |
| 2010-01-29 | $19.96 | $35.98 | 994,275 | — | — |
| 2010-01-28 | $20.08 | $36.20 | 841,500 | — | — |
| 2010-01-27 | $20.35 | $36.70 | 1,153,575 | — | — |
| 2010-01-26 | $19.93 | $35.94 | 1,118,925 | — | — |
| 2010-01-25 | $20.13 | $36.30 | 1,313,550 | — | — |
| 2010-01-22 | $19.66 | $35.46 | 1,940,400 | — | — |
| 2010-01-21 | $20.24 | $36.50 | 1,629,450 | — | — |
| 2010-01-20 | $20.68 | $37.28 | 1,056,150 | — | — |
| 2010-01-19 | $20.85 | $37.60 | 1,055,475 | — | — |
| 2010-01-15 | $20.53 | $37.03 | 1,131,750 | — | — |
| 2010-01-14 | $20.75 | $37.41 | 1,016,325 | — | — |
| 2010-01-13 | $20.74 | $37.40 | 1,151,325 | — | — |
| 2010-01-12 | $20.56 | $37.08 | 1,168,650 | — | — |
| 2010-01-11 | $20.52 | $36.99 | 969,525 | — | — |
| 2010-01-08 | $20.48 | $36.94 | 1,071,900 | — | — |
| 2010-01-07 | $20.49 | $36.95 | 1,296,225 | — | — |
| 2010-01-06 | $20.49 | $36.95 | 888,525 | — | — |
| 2010-01-05 | $20.35 | $36.69 | 1,419,075 | — | — |
| 2010-01-04 | $19.89 | $35.87 | 1,734,975 | — | — |