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
- 1995-12-15 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 | $26.49 | $36.78 | 1,650,800 | — | — |
| 2010-12-30 | $26.31 | $36.53 | 2,117,300 | — | — |
| 2010-12-29 | $26.52 | $36.82 | 2,035,900 | — | — |
| 2010-12-28 | $26.63 | $36.98 | 3,275,700 | — | — |
| 2010-12-27 | $26.91 | $37.37 | 2,584,400 | — | — |
| 2010-12-23 | $26.70 | $37.07 | 4,428,300 | — | — |
| 2010-12-22 | $27.43 | $38.09 | 15,014,400 | — | — |
| 2010-12-21 | $27.11 | $37.64 | 6,506,700 | — | — |
| 2010-12-20 | $26.51 | $36.81 | 4,210,700 | — | — |
| 2010-12-17 | $26.17 | $36.34 | 6,380,400 | — | — |
| 2010-12-16 | $25.84 | $35.88 | 4,973,700 | — | — |
| 2010-12-15 | $25.44 | $35.32 | 4,635,700 | — | — |
| 2010-12-14 | $25.68 | $35.66 | 4,861,000 | — | — |
| 2010-12-13 | $25.58 | $35.52 | 5,465,000 | — | — |
| 2010-12-10 | $25.74 | $35.74 | 5,869,400 | — | — |
| 2010-12-09 | $25.26 | $35.07 | 5,516,200 | — | — |
| 2010-12-08 | $25.00 | $34.71 | 12,897,500 | — | — |
| 2010-12-07 | $24.15 | $33.53 | 6,793,800 | — | — |
| 2010-12-06 | $23.99 | $33.31 | 4,748,400 | — | — |
| 2010-12-03 | $23.94 | $33.24 | 5,321,900 | — | — |
| 2010-12-02 | $24.02 | $33.35 | 8,299,400 | — | — |
| 2010-12-01 | $23.26 | $32.30 | 7,804,000 | — | — |
| 2010-11-30 | $22.26 | $30.91 | 5,317,700 | — | — |
| 2010-11-29 | $22.62 | $31.41 | 5,797,800 | — | — |
| 2010-11-26 | $22.77 | $31.55 | 1,632,200 | — | — |
| 2010-11-24 | $23.07 | $31.96 | 3,862,800 | — | — |
| 2010-11-23 | $22.59 | $31.30 | 6,363,300 | — | — |
| 2010-11-22 | $23.19 | $32.13 | 5,963,600 | — | — |
| 2010-11-19 | $23.57 | $32.66 | 6,228,300 | — | — |
| 2010-11-18 | $23.76 | $32.92 | 7,081,600 | — | — |
| 2010-11-17 | $23.68 | $32.81 | 6,351,500 | — | — |
| 2010-11-16 | $23.62 | $32.73 | 8,881,800 | — | — |
| 2010-11-15 | $24.14 | $33.45 | 5,463,600 | — | — |
| 2010-11-12 | $24.40 | $33.81 | 11,425,300 | — | — |
| 2010-11-11 | $25.35 | $35.12 | 6,180,300 | — | — |
| 2010-11-10 | $25.96 | $35.97 | 6,278,200 | — | — |
| 2010-11-09 | $25.42 | $35.22 | 6,265,700 | — | — |
| 2010-11-08 | $26.24 | $36.36 | 4,523,600 | — | — |
| 2010-11-05 | $26.42 | $36.60 | 8,528,600 | — | — |
| 2010-11-04 | $26.25 | $36.37 | 9,091,900 | — | — |
| 2010-11-03 | $25.57 | $35.43 | 21,326,300 | — | — |
| 2010-11-02 | $23.42 | $32.45 | 6,853,700 | — | — |
| 2010-11-01 | $23.71 | $32.85 | 6,998,300 | — | — |
| 2010-10-29 | $23.95 | $33.18 | 6,044,100 | — | — |
| 2010-10-28 | $24.04 | $33.31 | 4,699,700 | — | — |
| 2010-10-27 | $24.54 | $34.00 | 5,715,700 | — | — |
| 2010-10-26 | $24.99 | $34.62 | 6,333,200 | — | — |
| 2010-10-25 | $24.57 | $34.04 | 6,891,500 | — | — |
| 2010-10-22 | $23.95 | $33.18 | 3,408,500 | — | — |
| 2010-10-21 | $24.20 | $33.53 | 5,774,200 | — | — |
| 2010-10-20 | $23.74 | $32.89 | 4,775,200 | — | — |
| 2010-10-19 | $23.53 | $32.60 | 6,636,000 | — | — |
| 2010-10-18 | $24.26 | $33.61 | 4,201,600 | — | — |
| 2010-10-15 | $23.73 | $32.88 | 6,934,100 | — | — |
| 2010-10-14 | $24.34 | $33.72 | 6,004,000 | — | — |
| 2010-10-13 | $24.51 | $33.96 | 9,346,300 | — | — |
| 2010-10-12 | $24.39 | $33.79 | 7,015,800 | — | — |
| 2010-10-11 | $24.03 | $33.29 | 3,917,100 | — | — |
| 2010-10-08 | $23.91 | $33.13 | 5,367,200 | — | — |
| 2010-10-07 | $23.39 | $32.41 | 5,231,800 | — | — |
| 2010-10-06 | $23.74 | $32.89 | 5,522,800 | — | — |
| 2010-10-05 | $23.77 | $32.93 | 8,568,700 | — | — |
| 2010-10-04 | $23.25 | $32.21 | 6,113,100 | — | — |
| 2010-10-01 | $23.42 | $32.45 | 7,804,600 | — | — |
| 2010-09-30 | $22.95 | $31.80 | 6,678,200 | — | — |
| 2010-09-29 | $23.34 | $32.34 | 6,626,100 | — | — |
| 2010-09-28 | $23.44 | $32.48 | 14,537,900 | — | — |
| 2010-09-27 | $22.50 | $31.17 | 5,824,800 | — | — |
| 2010-09-24 | $22.69 | $31.44 | 7,882,300 | — | — |
| 2010-09-23 | $21.85 | $30.27 | 6,954,000 | — | — |
| 2010-09-22 | $22.32 | $30.92 | 21,619,400 | — | — |
| 2010-09-21 | $23.16 | $32.09 | 11,659,500 | — | — |
| 2010-09-20 | $22.93 | $31.77 | 9,844,900 | — | — |
| 2010-09-17 | $22.50 | $31.17 | 5,426,500 | — | — |
| 2010-09-16 | $22.71 | $31.46 | 4,097,900 | — | — |
| 2010-09-15 | $22.97 | $31.82 | 6,340,200 | — | — |
| 2010-09-14 | $23.10 | $32.00 | 5,140,100 | — | — |
| 2010-09-13 | $23.46 | $32.50 | 6,379,400 | — | — |
| 2010-09-10 | $22.95 | $31.80 | 10,852,000 | — | — |
| 2010-09-09 | $22.33 | $30.94 | 4,515,000 | — | — |
| 2010-09-08 | $22.20 | $30.76 | 5,401,900 | — | — |
| 2010-09-07 | $21.62 | $29.95 | 7,404,400 | — | — |
| 2010-09-03 | $22.51 | $31.19 | 6,391,900 | — | — |
| 2010-09-02 | $21.77 | $30.16 | 6,779,800 | — | — |
| 2010-09-01 | $21.44 | $29.70 | 9,721,600 | — | — |
| 2010-08-31 | $20.17 | $27.95 | 8,848,200 | — | — |
| 2010-08-30 | $19.59 | $27.14 | 4,905,400 | — | — |
| 2010-08-27 | $20.32 | $28.08 | 7,797,800 | — | — |
| 2010-08-26 | $19.09 | $26.38 | 6,179,500 | — | — |
| 2010-08-25 | $19.51 | $26.96 | 8,909,600 | — | — |
| 2010-08-24 | $19.29 | $26.66 | 7,913,200 | — | — |
| 2010-08-23 | $20.08 | $27.75 | 6,229,900 | — | — |
| 2010-08-20 | $20.13 | $27.82 | 7,020,700 | — | — |
| 2010-08-19 | $20.36 | $28.14 | 5,711,500 | — | — |
| 2010-08-18 | $21.20 | $29.30 | 4,646,800 | — | — |
| 2010-08-17 | $21.02 | $29.05 | 5,395,000 | — | — |
| 2010-08-16 | $20.34 | $28.11 | 5,294,100 | — | — |
| 2010-08-13 | $20.88 | $28.86 | 4,854,300 | — | — |
| 2010-08-12 | $20.67 | $28.57 | 6,202,700 | — | — |
| 2010-08-11 | $20.86 | $28.83 | 10,719,200 | — | — |
| 2010-08-10 | $22.56 | $31.18 | 5,679,900 | — | — |
| 2010-08-09 | $22.85 | $31.58 | 5,366,300 | — | — |
| 2010-08-06 | $22.51 | $31.11 | 6,577,300 | — | — |
| 2010-08-05 | $22.68 | $31.35 | 13,593,900 | — | — |
| 2010-08-04 | $23.84 | $32.95 | 6,377,200 | — | — |
| 2010-08-03 | $23.44 | $32.40 | 5,026,300 | — | — |
| 2010-08-02 | $24.12 | $33.34 | 7,716,300 | — | — |
| 2010-07-30 | $23.41 | $32.35 | 6,746,100 | — | — |
| 2010-07-29 | $23.30 | $32.20 | 6,809,100 | — | — |
| 2010-07-28 | $22.81 | $31.53 | 3,853,800 | — | — |
| 2010-07-27 | $23.29 | $32.19 | 5,744,100 | — | — |
| 2010-07-26 | $23.40 | $32.34 | 5,800,900 | — | — |
| 2010-07-23 | $23.43 | $32.38 | 6,442,500 | — | — |
| 2010-07-22 | $23.04 | $31.84 | 6,716,600 | — | — |
| 2010-07-21 | $21.75 | $30.06 | 5,861,100 | — | — |
| 2010-07-20 | $22.16 | $30.63 | 4,849,000 | — | — |
| 2010-07-19 | $21.88 | $30.24 | 4,991,700 | — | — |
| 2010-07-16 | $21.77 | $30.09 | 6,427,800 | — | — |
| 2010-07-15 | $22.78 | $31.48 | 7,644,600 | — | — |
| 2010-07-14 | $23.24 | $32.12 | 7,346,200 | — | — |
| 2010-07-13 | $23.94 | $33.09 | 5,948,100 | — | — |
| 2010-07-12 | $23.15 | $32.00 | 5,775,500 | — | — |
| 2010-07-09 | $23.53 | $32.52 | 6,380,600 | — | — |
| 2010-07-08 | $22.67 | $31.33 | 5,789,600 | — | — |
| 2010-07-07 | $22.41 | $30.97 | 10,921,900 | — | — |
| 2010-07-06 | $21.64 | $29.91 | 8,209,300 | — | — |
| 2010-07-02 | $21.71 | $30.00 | 5,126,700 | — | — |
| 2010-07-01 | $21.85 | $30.20 | 9,698,200 | — | — |
| 2010-06-30 | $22.13 | $30.59 | 10,378,200 | — | — |
| 2010-06-29 | $22.16 | $30.63 | 7,307,100 | — | — |
| 2010-06-28 | $23.62 | $32.64 | 3,771,000 | — | — |
| 2010-06-25 | $24.07 | $33.27 | 7,974,000 | — | — |
| 2010-06-24 | $23.71 | $32.77 | 6,175,700 | — | — |
| 2010-06-23 | $24.63 | $34.04 | 5,257,100 | — | — |
| 2010-06-22 | $24.50 | $33.86 | 6,172,900 | — | — |
| 2010-06-21 | $24.78 | $34.25 | 5,588,800 | — | — |
| 2010-06-18 | $25.12 | $34.72 | 5,745,100 | — | — |
| 2010-06-17 | $24.94 | $34.47 | 4,720,000 | — | — |
| 2010-06-16 | $25.01 | $34.57 | 5,487,900 | — | — |
| 2010-06-15 | $25.52 | $35.27 | 7,187,200 | — | — |
| 2010-06-14 | $24.88 | $34.39 | 11,222,400 | — | — |
| 2010-06-11 | $24.01 | $33.18 | 6,907,800 | — | — |
| 2010-06-10 | $23.90 | $33.03 | 6,569,800 | — | — |
| 2010-06-09 | $22.74 | $31.43 | 8,142,300 | — | — |
| 2010-06-08 | $22.75 | $31.44 | 8,989,700 | — | — |
| 2010-06-07 | $22.29 | $30.81 | 11,437,100 | — | — |
| 2010-06-04 | $23.57 | $32.58 | 9,800,200 | — | — |
| 2010-06-03 | $25.14 | $34.75 | 6,728,200 | — | — |
| 2010-06-02 | $25.49 | $35.23 | 7,450,100 | — | — |
| 2010-06-01 | $24.43 | $33.76 | 6,615,400 | — | — |
| 2010-05-28 | $25.07 | $34.65 | 6,904,800 | — | — |
| 2010-05-27 | $25.52 | $35.27 | 7,638,700 | — | — |
| 2010-05-26 | $23.84 | $32.88 | 15,621,500 | — | — |
| 2010-05-25 | $24.19 | $33.36 | 11,724,600 | — | — |
| 2010-05-24 | $23.93 | $33.00 | 9,077,000 | — | — |
| 2010-05-21 | $24.31 | $33.53 | 13,040,800 | — | — |
| 2010-05-20 | $23.64 | $32.60 | 11,355,100 | — | — |
| 2010-05-19 | $25.42 | $35.06 | 9,097,500 | — | — |
| 2010-05-18 | $25.24 | $34.81 | 10,556,600 | — | — |
| 2010-05-17 | $25.96 | $35.80 | 7,060,700 | — | — |
| 2010-05-14 | $26.21 | $36.15 | 7,048,900 | — | — |
| 2010-05-13 | $26.79 | $36.95 | 4,796,400 | — | — |
| 2010-05-12 | $27.33 | $37.69 | 4,782,900 | — | — |
| 2010-05-11 | $26.74 | $36.88 | 5,808,700 | — | — |
| 2010-05-10 | $27.02 | $37.27 | 11,714,600 | — | — |
| 2010-05-07 | $25.30 | $34.89 | 18,399,400 | — | — |
| 2010-05-06 | $26.06 | $35.94 | 19,249,300 | — | — |
| 2010-05-05 | $27.28 | $37.62 | 9,526,700 | — | — |
| 2010-05-04 | $27.66 | $38.15 | 8,313,800 | — | — |
| 2010-05-03 | $28.99 | $39.98 | 7,020,200 | — | — |
| 2010-04-30 | $28.57 | $39.40 | 8,607,300 | — | — |
| 2010-04-29 | $29.64 | $40.88 | 9,588,600 | — | — |
| 2010-04-28 | $28.92 | $39.89 | 7,677,300 | — | — |
| 2010-04-27 | $28.45 | $39.24 | 11,884,700 | — | — |
| 2010-04-26 | $29.62 | $40.85 | 11,693,400 | — | — |
| 2010-04-23 | $29.56 | $40.77 | 7,176,200 | — | — |
| 2010-04-22 | $28.86 | $39.80 | 7,753,500 | — | — |
| 2010-04-21 | $28.75 | $39.65 | 7,410,900 | — | — |
| 2010-04-20 | $28.77 | $39.68 | 12,644,100 | — | — |
| 2010-04-19 | $27.60 | $38.07 | 8,310,000 | — | — |
| 2010-04-16 | $27.02 | $37.27 | 10,674,600 | — | — |
| 2010-04-15 | $27.77 | $38.30 | 9,789,200 | — | — |
| 2010-04-14 | $28.15 | $38.82 | 14,868,900 | — | — |
| 2010-04-13 | $27.96 | $38.56 | 8,393,400 | — | — |
| 2010-04-12 | $27.89 | $38.47 | 10,101,500 | — | — |
| 2010-04-09 | $28.00 | $38.62 | 7,789,200 | — | — |
| 2010-04-08 | $28.55 | $39.38 | 6,022,100 | — | — |
| 2010-04-07 | $28.50 | $39.31 | 9,842,000 | — | — |
| 2010-04-06 | $29.03 | $40.04 | 6,285,200 | — | — |
| 2010-04-05 | $29.34 | $40.47 | 5,124,000 | — | — |
| 2010-04-01 | $28.88 | $39.83 | 9,081,800 | — | — |
| 2010-03-31 | $28.42 | $39.20 | 21,737,100 | — | — |
| 2010-03-30 | $28.04 | $38.67 | 7,775,600 | — | — |
| 2010-03-29 | $28.18 | $38.87 | 7,574,000 | — | — |
| 2010-03-26 | $27.97 | $38.58 | 10,766,900 | — | — |
| 2010-03-25 | $27.85 | $38.41 | 14,156,600 | — | — |
| 2010-03-24 | $28.14 | $38.81 | 10,372,500 | — | — |
| 2010-03-23 | $27.86 | $38.42 | 9,217,400 | — | — |
| 2010-03-22 | $27.63 | $38.11 | 14,975,100 | — | — |
| 2010-03-19 | $27.26 | $37.60 | 19,144,500 | — | — |
| 2010-03-18 | $27.84 | $38.40 | 58,662,500 | — | — |
| 2010-03-17 | $28.58 | $39.42 | 24,458,500 | — | — |
| 2010-03-16 | $27.26 | $37.60 | 7,140,600 | — | — |
| 2010-03-15 | $26.82 | $36.99 | 7,240,600 | — | — |
| 2010-03-12 | $26.75 | $36.89 | 5,952,800 | — | — |
| 2010-03-11 | $27.29 | $37.64 | 5,281,900 | — | — |
| 2010-03-10 | $27.26 | $37.60 | 8,331,100 | — | — |
| 2010-03-09 | $26.58 | $36.66 | 6,949,500 | — | — |
| 2010-03-08 | $26.93 | $37.14 | 5,341,100 | — | — |
| 2010-03-05 | $26.86 | $37.04 | 7,430,400 | — | — |
| 2010-03-04 | $26.35 | $36.34 | 8,881,900 | — | — |
| 2010-03-03 | $25.36 | $34.98 | 6,718,400 | — | — |
| 2010-03-02 | $25.72 | $35.47 | 14,139,300 | — | — |
| 2010-03-01 | $24.81 | $34.22 | 4,506,700 | — | — |
| 2010-02-26 | $24.37 | $33.61 | 4,635,100 | — | — |
| 2010-02-25 | $24.34 | $33.57 | 4,502,600 | — | — |
| 2010-02-24 | $24.33 | $33.49 | 5,243,300 | — | — |
| 2010-02-23 | $23.85 | $32.83 | 7,428,900 | — | — |
| 2010-02-22 | $24.81 | $34.15 | 4,964,800 | — | — |
| 2010-02-19 | $24.34 | $33.50 | 4,674,200 | — | — |
| 2010-02-18 | $24.14 | $33.22 | 5,024,000 | — | — |
| 2010-02-17 | $24.08 | $33.14 | 6,257,500 | — | — |
| 2010-02-16 | $23.95 | $32.96 | 5,483,200 | — | — |
| 2010-02-12 | $23.45 | $32.28 | 5,748,700 | — | — |
| 2010-02-11 | $23.04 | $31.71 | 7,192,400 | — | — |
| 2010-02-10 | $23.07 | $31.75 | 17,883,100 | — | — |
| 2010-02-09 | $22.34 | $30.75 | 20,527,700 | — | — |
| 2010-02-08 | $23.46 | $32.29 | 10,869,100 | — | — |
| 2010-02-05 | $23.53 | $32.39 | 9,837,100 | — | — |
| 2010-02-04 | $23.19 | $31.92 | 8,083,800 | — | — |
| 2010-02-03 | $24.58 | $33.83 | 6,416,700 | — | — |
| 2010-02-02 | $25.39 | $34.95 | 7,337,000 | — | — |
| 2010-02-01 | $24.39 | $33.57 | 4,371,600 | — | — |
| 2010-01-29 | $23.99 | $33.02 | 6,691,400 | — | — |
| 2010-01-28 | $24.22 | $33.34 | 6,607,000 | — | — |
| 2010-01-27 | $24.96 | $34.35 | 7,216,500 | — | — |
| 2010-01-26 | $24.41 | $33.60 | 6,690,400 | — | — |
| 2010-01-25 | $24.66 | $33.94 | 7,099,300 | — | — |
| 2010-01-22 | $24.61 | $33.87 | 10,500,600 | — | — |
| 2010-01-21 | $25.56 | $35.18 | 12,520,600 | — | — |
| 2010-01-20 | $26.97 | $37.12 | 4,622,900 | — | — |
| 2010-01-19 | $27.48 | $37.82 | 5,322,100 | — | — |
| 2010-01-15 | $26.78 | $36.86 | 7,727,900 | — | — |
| 2010-01-14 | $27.26 | $37.52 | 9,251,600 | — | — |
| 2010-01-13 | $27.84 | $38.32 | 7,752,000 | — | — |
| 2010-01-12 | $27.12 | $37.33 | 23,618,800 | — | — |
| 2010-01-11 | $26.17 | $36.02 | 5,188,500 | — | — |
| 2010-01-08 | $26.22 | $36.09 | 5,130,500 | — | — |
| 2010-01-07 | $26.52 | $36.50 | 7,033,600 | — | — |
| 2010-01-06 | $26.12 | $35.95 | 10,690,200 | — | — |
| 2010-01-05 | $25.69 | $35.36 | 12,424,000 | — | — |
| 2010-01-04 | $23.86 | $32.84 | 6,944,100 | — | — |