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 | $21.03 | $25.17 | 15,743,700 | — | — |
| 2010-12-30 | $21.02 | $25.16 | 18,876,000 | — | — |
| 2010-12-29 | $20.94 | $25.07 | 20,848,400 | — | — |
| 2010-12-28 | $20.88 | $25.00 | 21,169,600 | — | — |
| 2010-12-27 | $20.84 | $24.95 | 18,604,300 | — | — |
| 2010-12-23 | $20.84 | $24.95 | 27,960,800 | — | — |
| 2010-12-22 | $20.89 | $25.01 | 49,206,900 | — | — |
| 2010-12-21 | $21.10 | $25.26 | 34,102,300 | — | — |
| 2010-12-20 | $21.23 | $25.41 | 34,211,900 | — | — |
| 2010-12-17 | $21.46 | $25.69 | 57,138,100 | — | — |
| 2010-12-16 | $21.30 | $25.50 | 35,224,900 | — | — |
| 2010-12-15 | $21.28 | $25.47 | 42,701,400 | — | — |
| 2010-12-14 | $21.47 | $25.70 | 41,699,300 | — | — |
| 2010-12-13 | $21.50 | $25.74 | 78,296,300 | — | — |
| 2010-12-10 | $21.91 | $26.23 | 52,407,700 | — | — |
| 2010-12-09 | $21.81 | $26.11 | 79,874,700 | — | — |
| 2010-12-08 | $21.82 | $26.12 | 68,959,600 | — | — |
| 2010-12-07 | $21.58 | $25.83 | 46,991,400 | — | — |
| 2010-12-06 | $21.70 | $25.98 | 31,861,200 | — | — |
| 2010-12-03 | $21.69 | $25.97 | 43,907,400 | — | — |
| 2010-12-02 | $21.70 | $25.98 | 48,095,800 | — | — |
| 2010-12-01 | $21.48 | $25.71 | 52,939,300 | — | — |
| 2010-11-30 | $21.16 | $25.33 | 52,406,500 | — | — |
| 2010-11-29 | $21.33 | $25.53 | 46,887,900 | — | — |
| 2010-11-26 | $21.34 | $25.55 | 19,147,500 | — | — |
| 2010-11-24 | $21.39 | $25.61 | 42,449,700 | — | — |
| 2010-11-23 | $21.09 | $25.25 | 44,856,200 | — | — |
| 2010-11-22 | $21.25 | $25.44 | 40,328,600 | — | — |
| 2010-11-19 | $21.14 | $25.31 | 49,134,200 | — | — |
| 2010-11-18 | $21.02 | $25.16 | 68,847,000 | — | — |
| 2010-11-17 | $21.08 | $25.23 | 44,262,100 | — | — |
| 2010-11-16 | $21.07 | $25.22 | 62,890,100 | — | — |
| 2010-11-15 | $21.30 | $25.50 | 50,076,900 | — | — |
| 2010-11-12 | $21.53 | $25.77 | 100,662,400 | — | — |
| 2010-11-11 | $21.21 | $25.39 | 69,682,800 | — | — |
| 2010-11-10 | $21.04 | $25.19 | 48,072,100 | — | — |
| 2010-11-09 | $21.16 | $25.33 | 46,639,500 | — | — |
| 2010-11-08 | $21.23 | $25.41 | 53,006,900 | — | — |
| 2010-11-05 | $21.24 | $25.43 | 55,960,500 | — | — |
| 2010-11-04 | $20.97 | $25.10 | 66,048,200 | — | — |
| 2010-11-03 | $20.48 | $24.52 | 53,044,600 | — | — |
| 2010-11-02 | $20.34 | $24.16 | 60,959,100 | — | — |
| 2010-11-01 | $20.57 | $24.43 | 51,593,700 | — | — |
| 2010-10-29 | $20.05 | $23.82 | 60,774,400 | — | — |
| 2010-10-28 | $20.47 | $24.31 | 71,144,000 | — | — |
| 2010-10-27 | $20.19 | $23.98 | 48,151,900 | — | — |
| 2010-10-26 | $20.04 | $23.80 | 56,344,600 | — | — |
| 2010-10-25 | $19.87 | $23.60 | 45,769,400 | — | — |
| 2010-10-22 | $19.84 | $23.57 | 50,129,800 | — | — |
| 2010-10-21 | $19.76 | $23.47 | 74,287,500 | — | — |
| 2010-10-20 | $19.64 | $23.33 | 84,884,600 | — | — |
| 2010-10-19 | $19.21 | $22.82 | 85,409,800 | — | — |
| 2010-10-18 | $19.19 | $22.79 | 54,985,100 | — | — |
| 2010-10-15 | $19.32 | $22.95 | 64,052,800 | — | — |
| 2010-10-14 | $19.32 | $22.95 | 59,255,900 | — | — |
| 2010-10-13 | $19.24 | $22.85 | 173,827,300 | — | — |
| 2010-10-12 | $19.77 | $23.48 | 94,743,400 | — | — |
| 2010-10-11 | $19.56 | $23.23 | 52,722,400 | — | — |
| 2010-10-08 | $19.52 | $23.19 | 46,528,700 | — | — |
| 2010-10-07 | $19.40 | $23.04 | 51,794,600 | — | — |
| 2010-10-06 | $19.31 | $22.94 | 54,990,000 | — | — |
| 2010-10-05 | $19.15 | $22.75 | 61,004,600 | — | — |
| 2010-10-04 | $18.87 | $22.41 | 67,082,000 | — | — |
| 2010-10-01 | $19.32 | $22.95 | 41,275,000 | — | — |
| 2010-09-30 | $19.20 | $22.81 | 75,382,200 | — | — |
| 2010-09-29 | $19.24 | $22.85 | 62,484,300 | — | — |
| 2010-09-28 | $19.51 | $23.17 | 61,019,600 | — | — |
| 2010-09-27 | $19.24 | $22.85 | 51,071,000 | — | — |
| 2010-09-24 | $19.42 | $23.07 | 55,749,300 | — | — |
| 2010-09-23 | $18.98 | $22.54 | 51,954,700 | — | — |
| 2010-09-22 | $19.01 | $22.58 | 61,569,400 | — | — |
| 2010-09-21 | $19.14 | $22.73 | 69,131,400 | — | — |
| 2010-09-20 | $18.93 | $22.49 | 44,935,100 | — | — |
| 2010-09-17 | $18.81 | $22.34 | 70,436,600 | — | — |
| 2010-09-16 | $18.97 | $22.53 | 69,165,800 | — | — |
| 2010-09-15 | $18.72 | $22.24 | 56,107,300 | — | — |
| 2010-09-14 | $18.74 | $22.26 | 64,479,500 | — | — |
| 2010-09-13 | $18.56 | $22.05 | 73,870,900 | — | — |
| 2010-09-10 | $17.97 | $21.34 | 68,814,700 | — | — |
| 2010-09-09 | $18.00 | $21.38 | 65,019,600 | — | — |
| 2010-09-08 | $17.90 | $21.26 | 101,747,000 | — | — |
| 2010-09-07 | $18.12 | $21.52 | 58,636,500 | — | — |
| 2010-09-03 | $18.43 | $21.89 | 59,143,200 | — | — |
| 2010-09-02 | $18.28 | $21.71 | 53,192,100 | — | — |
| 2010-09-01 | $18.14 | $21.55 | 73,611,500 | — | — |
| 2010-08-31 | $17.67 | $20.99 | 111,601,400 | — | — |
| 2010-08-30 | $17.96 | $21.33 | 73,718,900 | — | — |
| 2010-08-27 | $18.37 | $21.82 | 135,184,300 | — | — |
| 2010-08-26 | $18.18 | $21.59 | 69,586,000 | — | — |
| 2010-08-25 | $18.48 | $21.95 | 63,350,600 | — | — |
| 2010-08-24 | $18.41 | $21.87 | 75,107,400 | — | — |
| 2010-08-23 | $18.70 | $22.21 | 71,954,400 | — | — |
| 2010-08-20 | $18.91 | $22.46 | 95,174,400 | — | — |
| 2010-08-19 | $18.90 | $22.45 | 159,900,400 | — | — |
| 2010-08-18 | $19.59 | $23.27 | 58,982,400 | — | — |
| 2010-08-17 | $19.53 | $23.20 | 60,836,400 | — | — |
| 2010-08-16 | $19.47 | $23.13 | 48,721,100 | — | — |
| 2010-08-13 | $19.15 | $22.75 | 57,384,800 | — | — |
| 2010-08-12 | $19.45 | $23.10 | 86,580,600 | — | — |
| 2010-08-11 | $19.43 | $23.08 | 99,079,200 | — | — |
| 2010-08-10 | $19.82 | $23.54 | 136,352,400 | — | — |
| 2010-08-09 | $20.65 | $24.53 | 46,082,800 | — | — |
| 2010-08-06 | $20.65 | $24.53 | 50,833,800 | — | — |
| 2010-08-05 | $20.67 | $24.55 | 44,475,000 | — | — |
| 2010-08-04 | $20.73 | $24.62 | 85,639,700 | — | — |
| 2010-08-03 | $20.87 | $24.60 | 60,929,200 | — | — |
| 2010-08-02 | $21.15 | $24.93 | 50,316,200 | — | — |
| 2010-07-30 | $20.60 | $24.28 | 67,395,900 | — | — |
| 2010-07-29 | $21.03 | $24.79 | 83,811,400 | — | — |
| 2010-07-28 | $21.33 | $25.14 | 51,673,900 | — | — |
| 2010-07-27 | $21.58 | $25.44 | 53,975,800 | — | — |
| 2010-07-26 | $21.71 | $25.59 | 50,929,500 | — | — |
| 2010-07-23 | $21.69 | $25.57 | 62,115,500 | — | — |
| 2010-07-22 | $21.78 | $25.67 | 74,465,500 | — | — |
| 2010-07-21 | $21.26 | $25.06 | 71,775,300 | — | — |
| 2010-07-20 | $21.65 | $25.52 | 72,666,400 | — | — |
| 2010-07-19 | $21.59 | $25.45 | 63,430,400 | — | — |
| 2010-07-16 | $21.02 | $24.78 | 80,451,500 | — | — |
| 2010-07-15 | $21.51 | $25.36 | 118,558,200 | — | — |
| 2010-07-14 | $21.36 | $25.18 | 199,002,600 | — | — |
| 2010-07-13 | $21.01 | $24.77 | 103,191,800 | — | — |
| 2010-07-12 | $20.57 | $24.25 | 56,587,900 | — | — |
| 2010-07-09 | $20.24 | $23.86 | 52,843,800 | — | — |
| 2010-07-08 | $20.10 | $23.69 | 65,407,600 | — | — |
| 2010-07-07 | $20.14 | $23.74 | 72,806,800 | — | — |
| 2010-07-06 | $19.48 | $22.96 | 60,697,600 | — | — |
| 2010-07-02 | $19.20 | $22.63 | 58,093,400 | — | — |
| 2010-07-01 | $19.25 | $22.69 | 88,020,000 | — | — |
| 2010-06-30 | $19.45 | $22.93 | 64,294,700 | — | — |
| 2010-06-29 | $19.79 | $23.33 | 79,050,800 | — | — |
| 2010-06-28 | $20.36 | $24.00 | 54,468,400 | — | — |
| 2010-06-25 | $20.03 | $23.61 | 94,683,200 | — | — |
| 2010-06-24 | $20.32 | $23.95 | 62,003,900 | — | — |
| 2010-06-23 | $20.81 | $24.53 | 61,352,400 | — | — |
| 2010-06-22 | $20.98 | $24.73 | 58,831,100 | — | — |
| 2010-06-21 | $21.19 | $24.98 | 48,844,300 | — | — |
| 2010-06-18 | $21.40 | $25.23 | 64,872,600 | — | — |
| 2010-06-17 | $21.52 | $25.37 | 37,270,900 | — | — |
| 2010-06-16 | $21.49 | $25.33 | 43,764,600 | — | — |
| 2010-06-15 | $21.48 | $25.32 | 62,082,000 | — | — |
| 2010-06-14 | $20.89 | $24.63 | 68,877,500 | — | — |
| 2010-06-11 | $20.64 | $24.33 | 49,491,800 | — | — |
| 2010-06-10 | $20.55 | $24.22 | 57,168,300 | — | — |
| 2010-06-09 | $19.93 | $23.49 | 58,981,200 | — | — |
| 2010-06-08 | $20.18 | $23.79 | 91,377,800 | — | — |
| 2010-06-07 | $20.31 | $23.94 | 65,435,200 | — | — |
| 2010-06-04 | $20.95 | $24.70 | 67,919,400 | — | — |
| 2010-06-03 | $21.90 | $25.82 | 54,614,400 | — | — |
| 2010-06-02 | $21.81 | $25.71 | 61,537,200 | — | — |
| 2010-06-01 | $21.18 | $24.97 | 57,164,500 | — | — |
| 2010-05-28 | $21.42 | $25.25 | 72,712,600 | — | — |
| 2010-05-27 | $21.76 | $25.65 | 83,236,800 | — | — |
| 2010-05-26 | $20.70 | $24.40 | 85,666,800 | — | — |
| 2010-05-25 | $20.85 | $24.58 | 96,151,400 | — | — |
| 2010-05-24 | $20.67 | $24.37 | 56,436,100 | — | — |
| 2010-05-21 | $20.91 | $24.65 | 111,769,100 | — | — |
| 2010-05-20 | $20.79 | $24.51 | 106,551,000 | — | — |
| 2010-05-19 | $21.60 | $25.46 | 89,530,600 | — | — |
| 2010-05-18 | $21.43 | $25.26 | 76,636,100 | — | — |
| 2010-05-17 | $22.02 | $25.96 | 64,550,400 | — | — |
| 2010-05-14 | $21.89 | $25.80 | 83,526,200 | — | — |
| 2010-05-13 | $22.50 | $26.52 | 62,099,000 | — | — |
| 2010-05-12 | $23.09 | $27.22 | 83,343,400 | — | — |
| 2010-05-11 | $22.28 | $26.26 | 102,689,700 | — | — |
| 2010-05-10 | $22.55 | $26.58 | 112,607,400 | — | — |
| 2010-05-07 | $21.31 | $25.12 | 139,360,500 | — | — |
| 2010-05-06 | $21.51 | $25.36 | 160,695,900 | — | — |
| 2010-05-05 | $22.17 | $26.13 | 96,854,100 | — | — |
| 2010-05-04 | $22.56 | $26.41 | 90,704,300 | — | — |
| 2010-05-03 | $23.26 | $27.23 | 55,449,900 | — | — |
| 2010-04-30 | $22.84 | $26.74 | 81,864,000 | — | — |
| 2010-04-29 | $23.49 | $27.50 | 59,059,400 | — | — |
| 2010-04-28 | $23.26 | $27.23 | 109,052,100 | — | — |
| 2010-04-27 | $23.35 | $27.33 | 78,937,600 | — | — |
| 2010-04-26 | $23.82 | $27.88 | 57,727,600 | — | — |
| 2010-04-23 | $24.04 | $28.14 | 56,963,700 | — | — |
| 2010-04-22 | $23.99 | $28.08 | 73,666,100 | — | — |
| 2010-04-21 | $23.80 | $27.86 | 73,899,300 | — | — |
| 2010-04-20 | $24.12 | $28.23 | 65,991,400 | — | — |
| 2010-04-19 | $24.00 | $28.09 | 71,310,800 | — | — |
| 2010-04-16 | $23.92 | $28.00 | 102,974,900 | — | — |
| 2010-04-15 | $24.22 | $28.35 | 110,819,600 | — | — |
| 2010-04-14 | $23.52 | $27.53 | 159,980,600 | — | — |
| 2010-04-13 | $22.77 | $26.65 | 122,395,600 | — | — |
| 2010-04-12 | $22.54 | $26.38 | 49,353,000 | — | — |
| 2010-04-09 | $22.55 | $26.40 | 45,528,700 | — | — |
| 2010-04-08 | $22.31 | $26.11 | 40,824,500 | — | — |
| 2010-04-07 | $22.45 | $26.28 | 62,539,800 | — | — |
| 2010-04-06 | $22.40 | $26.22 | 47,056,500 | — | — |
| 2010-04-05 | $22.59 | $26.44 | 34,942,900 | — | — |
| 2010-04-01 | $22.39 | $26.21 | 45,491,000 | — | — |
| 2010-03-31 | $22.29 | $26.09 | 45,983,800 | — | — |
| 2010-03-30 | $22.34 | $26.15 | 37,886,300 | — | — |
| 2010-03-29 | $22.33 | $26.14 | 34,467,900 | — | — |
| 2010-03-26 | $22.24 | $26.03 | 45,700,500 | — | — |
| 2010-03-25 | $22.35 | $26.16 | 52,428,700 | — | — |
| 2010-03-24 | $22.43 | $26.26 | 54,729,000 | — | — |
| 2010-03-23 | $22.67 | $26.54 | 64,740,900 | — | — |
| 2010-03-22 | $22.24 | $26.03 | 47,405,700 | — | — |
| 2010-03-19 | $21.99 | $25.74 | 77,998,500 | — | — |
| 2010-03-18 | $22.20 | $25.99 | 54,458,500 | — | — |
| 2010-03-17 | $22.24 | $26.03 | 77,805,900 | — | — |
| 2010-03-16 | $22.01 | $25.76 | 123,060,900 | — | — |
| 2010-03-15 | $21.17 | $24.78 | 34,378,000 | — | — |
| 2010-03-12 | $21.27 | $24.90 | 39,584,500 | — | — |
| 2010-03-11 | $21.25 | $24.87 | 53,778,700 | — | — |
| 2010-03-10 | $21.19 | $24.80 | 58,435,600 | — | — |
| 2010-03-09 | $20.94 | $24.51 | 83,168,700 | — | — |
| 2010-03-08 | $20.77 | $24.31 | 35,742,100 | — | — |
| 2010-03-05 | $20.79 | $24.34 | 45,879,700 | — | — |
| 2010-03-04 | $20.53 | $24.03 | 62,750,100 | — | — |
| 2010-03-03 | $20.52 | $24.02 | 49,909,900 | — | — |
| 2010-03-02 | $20.70 | $24.23 | 59,399,000 | — | — |
| 2010-03-01 | $20.87 | $24.43 | 51,203,300 | — | — |
| 2010-02-26 | $20.53 | $24.03 | 47,795,300 | — | — |
| 2010-02-25 | $20.63 | $24.15 | 48,789,400 | — | — |
| 2010-02-24 | $20.70 | $24.23 | 51,070,100 | — | — |
| 2010-02-23 | $20.39 | $23.87 | 62,245,300 | — | — |
| 2010-02-22 | $20.87 | $24.43 | 38,730,600 | — | — |
| 2010-02-19 | $20.82 | $24.37 | 40,760,000 | — | — |
| 2010-02-18 | $20.84 | $24.39 | 42,613,600 | — | — |
| 2010-02-17 | $20.66 | $24.18 | 47,296,700 | — | — |
| 2010-02-16 | $20.72 | $24.25 | 69,083,400 | — | — |
| 2010-02-12 | $20.43 | $23.91 | 91,108,900 | — | — |
| 2010-02-11 | $20.06 | $23.48 | 58,837,300 | — | — |
| 2010-02-10 | $19.69 | $23.05 | 56,250,600 | — | — |
| 2010-02-09 | $19.65 | $23.00 | 69,454,100 | — | — |
| 2010-02-08 | $19.35 | $22.65 | 62,563,200 | — | — |
| 2010-02-05 | $19.47 | $22.79 | 88,711,700 | — | — |
| 2010-02-04 | $19.02 | $22.26 | 90,931,100 | — | — |
| 2010-02-03 | $19.68 | $23.04 | 45,582,300 | — | — |
| 2010-02-02 | $19.91 | $23.12 | 63,332,500 | — | — |
| 2010-02-01 | $19.61 | $22.77 | 50,338,300 | — | — |
| 2010-01-29 | $19.40 | $22.53 | 96,053,900 | — | — |
| 2010-01-28 | $19.92 | $23.13 | 76,974,600 | — | — |
| 2010-01-27 | $20.24 | $23.50 | 74,926,200 | — | — |
| 2010-01-26 | $20.00 | $23.23 | 65,298,900 | — | — |
| 2010-01-25 | $20.32 | $23.60 | 73,785,600 | — | — |
| 2010-01-22 | $19.91 | $23.12 | 116,302,400 | — | — |
| 2010-01-21 | $20.84 | $24.20 | 73,633,300 | — | — |
| 2010-01-20 | $21.08 | $24.48 | 65,670,100 | — | — |
| 2010-01-19 | $21.05 | $24.44 | 82,573,500 | — | — |
| 2010-01-15 | $20.80 | $24.15 | 198,078,600 | — | — |
| 2010-01-14 | $21.48 | $24.94 | 150,821,600 | — | — |
| 2010-01-13 | $20.96 | $24.34 | 71,446,700 | — | — |
| 2010-01-12 | $20.61 | $23.93 | 69,958,400 | — | — |
| 2010-01-11 | $20.95 | $24.33 | 51,086,400 | — | — |
| 2010-01-08 | $20.83 | $24.19 | 48,234,700 | — | — |
| 2010-01-07 | $20.60 | $23.92 | 54,041,500 | — | — |
| 2010-01-06 | $20.80 | $24.15 | 40,037,400 | — | — |
| 2010-01-05 | $20.87 | $24.24 | 52,357,700 | — | — |
| 2010-01-04 | $20.88 | $24.25 | 47,800,900 | — | — |