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
- 1970-01-02 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 | $25.44 | $105.49 | 2,719,684 | — | — |
| 2010-12-30 | $25.39 | $105.30 | 2,645,907 | — | — |
| 2010-12-29 | $25.42 | $105.42 | 2,573,844 | — | — |
| 2010-12-28 | $25.32 | $104.99 | 2,275,202 | — | — |
| 2010-12-27 | $25.30 | $104.91 | 2,308,289 | — | — |
| 2010-12-23 | $25.22 | $104.60 | 3,355,195 | — | — |
| 2010-12-22 | $25.21 | $104.53 | 3,097,992 | — | — |
| 2010-12-21 | $25.03 | $103.79 | 7,500,949 | — | — |
| 2010-12-20 | $24.51 | $101.62 | 4,482,516 | — | — |
| 2010-12-17 | $24.23 | $100.46 | 5,274,254 | — | — |
| 2010-12-16 | $23.79 | $98.64 | 6,853,339 | — | — |
| 2010-12-15 | $24.05 | $99.72 | 5,965,766 | — | — |
| 2010-12-14 | $24.79 | $102.82 | 4,608,226 | — | — |
| 2010-12-13 | $24.93 | $103.36 | 4,305,837 | — | — |
| 2010-12-10 | $25.08 | $103.98 | 3,500,393 | — | — |
| 2010-12-09 | $24.92 | $103.32 | 4,101,531 | — | — |
| 2010-12-08 | $24.77 | $102.71 | 4,597,839 | — | — |
| 2010-12-07 | $24.89 | $103.21 | 8,397,409 | — | — |
| 2010-12-06 | $24.65 | $102.20 | 4,002,055 | — | — |
| 2010-12-03 | $24.51 | $101.62 | 3,875,274 | — | — |
| 2010-12-02 | $24.20 | $100.34 | 4,774,840 | — | — |
| 2010-12-01 | $23.80 | $98.72 | 3,799,891 | — | — |
| 2010-11-30 | $23.32 | $96.70 | 5,619,367 | — | — |
| 2010-11-29 | $23.62 | $97.94 | 4,726,762 | — | — |
| 2010-11-26 | $23.46 | $97.28 | 1,641,833 | — | — |
| 2010-11-24 | $23.91 | $99.14 | 4,704,811 | — | — |
| 2010-11-23 | $22.99 | $95.35 | 4,349,310 | — | — |
| 2010-11-22 | $23.71 | $98.33 | 6,735,981 | — | — |
| 2010-11-19 | $23.16 | $96.04 | 6,840,275 | — | — |
| 2010-11-18 | $23.20 | $96.20 | 6,997,038 | — | — |
| 2010-11-17 | $22.86 | $94.80 | 5,347,174 | — | — |
| 2010-11-16 | $22.98 | $95.31 | 8,096,947 | — | — |
| 2010-11-15 | $23.61 | $97.90 | 3,982,995 | — | — |
| 2010-11-12 | $23.97 | $99.41 | 9,191,824 | — | — |
| 2010-11-11 | $24.62 | $101.60 | 5,975,831 | — | — |
| 2010-11-10 | $24.24 | $100.06 | 7,200,594 | — | — |
| 2010-11-09 | $24.04 | $99.21 | 6,579,432 | — | — |
| 2010-11-08 | $24.75 | $102.14 | 5,409,387 | — | — |
| 2010-11-05 | $24.69 | $101.91 | 6,327,584 | — | — |
| 2010-11-04 | $24.45 | $100.91 | 7,863,516 | — | — |
| 2010-11-03 | $23.51 | $97.01 | 4,555,758 | — | — |
| 2010-11-02 | $23.22 | $95.82 | 5,647,315 | — | — |
| 2010-11-01 | $23.43 | $96.71 | 6,968,769 | — | — |
| 2010-10-29 | $23.61 | $97.44 | 7,143,843 | — | — |
| 2010-10-28 | $22.87 | $94.39 | 7,953,998 | — | — |
| 2010-10-27 | $23.29 | $96.13 | 15,553,459 | — | — |
| 2010-10-26 | $22.29 | $92.00 | 7,712,322 | — | — |
| 2010-10-25 | $22.38 | $92.35 | 7,346,863 | — | — |
| 2010-10-22 | $22.11 | $91.27 | 2,796,567 | — | — |
| 2010-10-21 | $21.97 | $90.66 | 5,057,313 | — | — |
| 2010-10-20 | $22.08 | $91.12 | 5,381,546 | — | — |
| 2010-10-19 | $21.57 | $89.04 | 7,993,724 | — | — |
| 2010-10-18 | $22.45 | $92.66 | 6,365,490 | — | — |
| 2010-10-15 | $21.97 | $90.69 | 9,593,261 | — | — |
| 2010-10-14 | $21.58 | $89.07 | 6,451,581 | — | — |
| 2010-10-13 | $21.63 | $89.27 | 7,745,623 | — | — |
| 2010-10-12 | $21.22 | $87.57 | 10,702,165 | — | — |
| 2010-10-11 | $20.91 | $86.30 | 3,886,518 | — | — |
| 2010-10-08 | $20.72 | $85.53 | 6,473,853 | — | — |
| 2010-10-07 | $20.50 | $84.60 | 5,121,346 | — | — |
| 2010-10-06 | $20.87 | $86.15 | 8,669,496 | — | — |
| 2010-10-05 | $20.80 | $85.84 | 10,161,847 | — | — |
| 2010-10-04 | $20.10 | $82.95 | 7,644,969 | — | — |
| 2010-10-01 | $20.88 | $86.18 | 7,172,968 | — | — |
| 2010-09-30 | $20.31 | $83.83 | 9,160,022 | — | — |
| 2010-09-29 | $20.01 | $82.60 | 6,562,621 | — | — |
| 2010-09-28 | $19.99 | $82.52 | 9,908,286 | — | — |
| 2010-09-27 | $20.28 | $83.72 | 4,221,459 | — | — |
| 2010-09-24 | $20.39 | $84.14 | 7,150,696 | — | — |
| 2010-09-23 | $19.49 | $80.44 | 13,025,873 | — | — |
| 2010-09-22 | $19.94 | $82.29 | 11,726,263 | — | — |
| 2010-09-21 | $20.54 | $84.76 | 9,434,678 | — | — |
| 2010-09-20 | $20.52 | $84.68 | 21,709,503 | — | — |
| 2010-09-17 | $21.91 | $90.42 | 9,175,762 | — | — |
| 2010-09-16 | $21.27 | $87.80 | 4,246,408 | — | — |
| 2010-09-15 | $21.39 | $88.27 | 5,613,906 | — | — |
| 2010-09-14 | $21.18 | $87.42 | 6,713,602 | — | — |
| 2010-09-13 | $21.54 | $88.88 | 5,722,484 | — | — |
| 2010-09-10 | $20.91 | $86.30 | 5,951,739 | — | — |
| 2010-09-09 | $20.59 | $84.99 | 7,485,101 | — | — |
| 2010-09-08 | $20.15 | $83.18 | 8,336,268 | — | — |
| 2010-09-07 | $20.56 | $84.83 | 5,529,957 | — | — |
| 2010-09-03 | $20.91 | $86.30 | 7,323,627 | — | — |
| 2010-09-02 | $20.54 | $84.76 | 6,924,760 | — | — |
| 2010-09-01 | $20.15 | $83.18 | 7,293,324 | — | — |
| 2010-08-31 | $19.11 | $78.86 | 7,420,212 | — | — |
| 2010-08-30 | $18.65 | $76.97 | 4,722,693 | — | — |
| 2010-08-27 | $19.03 | $78.55 | 9,032,384 | — | — |
| 2010-08-26 | $18.57 | $76.63 | 7,226,079 | — | — |
| 2010-08-25 | $18.98 | $78.32 | 11,956,802 | — | — |
| 2010-08-24 | $19.18 | $79.17 | 6,436,697 | — | — |
| 2010-08-23 | $19.62 | $80.98 | 5,428,447 | — | — |
| 2010-08-20 | $19.81 | $81.75 | 5,052,494 | — | — |
| 2010-08-19 | $19.87 | $82.02 | 5,684,257 | — | — |
| 2010-08-18 | $20.42 | $84.30 | 4,244,588 | — | — |
| 2010-08-17 | $20.54 | $84.76 | 6,700,217 | — | — |
| 2010-08-16 | $20.16 | $83.22 | 8,619,062 | — | — |
| 2010-08-13 | $20.42 | $84.30 | 4,672,473 | — | — |
| 2010-08-12 | $20.42 | $84.30 | 6,546,773 | — | — |
| 2010-08-11 | $20.42 | $83.81 | 7,250,707 | — | — |
| 2010-08-10 | $21.40 | $87.80 | 9,718,114 | — | — |
| 2010-08-09 | $22.12 | $90.79 | 5,471,599 | — | — |
| 2010-08-06 | $22.47 | $92.21 | 7,151,659 | — | — |
| 2010-08-05 | $23.00 | $94.39 | 4,973,256 | — | — |
| 2010-08-04 | $22.92 | $94.05 | 4,084,398 | — | — |
| 2010-08-03 | $22.89 | $93.93 | 5,626,006 | — | — |
| 2010-08-02 | $23.52 | $96.50 | 6,712,959 | — | — |
| 2010-07-30 | $22.60 | $92.74 | 5,178,954 | — | — |
| 2010-07-29 | $22.50 | $92.32 | 9,150,171 | — | — |
| 2010-07-28 | $22.53 | $92.44 | 14,122,998 | — | — |
| 2010-07-27 | $23.80 | $97.69 | 7,544,530 | — | — |
| 2010-07-26 | $23.81 | $97.73 | 5,848,408 | — | — |
| 2010-07-23 | $23.33 | $95.73 | 5,863,506 | — | — |
| 2010-07-22 | $22.96 | $94.24 | 6,079,483 | — | — |
| 2010-07-21 | $21.94 | $90.02 | 6,478,029 | — | — |
| 2010-07-20 | $22.67 | $93.05 | 7,926,157 | — | — |
| 2010-07-19 | $21.54 | $88.37 | 5,894,238 | — | — |
| 2010-07-16 | $21.27 | $87.30 | 6,967,913 | — | — |
| 2010-07-15 | $22.03 | $90.41 | 5,714,774 | — | — |
| 2010-07-14 | $22.22 | $91.17 | 6,752,257 | — | — |
| 2010-07-13 | $22.54 | $92.51 | 6,917,800 | — | — |
| 2010-07-12 | $21.78 | $89.37 | 6,647,641 | — | — |
| 2010-07-09 | $22.11 | $90.71 | 5,361,415 | — | — |
| 2010-07-08 | $21.62 | $88.72 | 8,824,973 | — | — |
| 2010-07-07 | $21.60 | $88.64 | 6,819,288 | — | — |
| 2010-07-06 | $20.85 | $85.58 | 6,108,394 | — | — |
| 2010-07-02 | $21.10 | $86.57 | 6,755,683 | — | — |
| 2010-07-01 | $21.42 | $87.91 | 10,148,891 | — | — |
| 2010-06-30 | $21.13 | $86.73 | 11,171,061 | — | — |
| 2010-06-29 | $20.91 | $85.81 | 12,727,017 | — | — |
| 2010-06-28 | $22.40 | $91.94 | 7,383,805 | — | — |
| 2010-06-25 | $22.96 | $94.24 | 17,965,079 | — | — |
| 2010-06-24 | $22.15 | $90.90 | 10,060,658 | — | — |
| 2010-06-23 | $23.53 | $96.58 | 11,611,796 | — | — |
| 2010-06-22 | $22.74 | $93.32 | 11,809,463 | — | — |
| 2010-06-21 | $24.57 | $100.83 | 8,127,036 | — | — |
| 2010-06-18 | $24.03 | $98.61 | 6,947,996 | — | — |
| 2010-06-17 | $23.83 | $97.80 | 6,897,455 | — | — |
| 2010-06-16 | $23.96 | $98.34 | 6,846,379 | — | — |
| 2010-06-15 | $24.47 | $100.41 | 10,382,429 | — | — |
| 2010-06-14 | $23.39 | $96.00 | 13,656,458 | — | — |
| 2010-06-11 | $22.69 | $93.13 | 9,896,079 | — | — |
| 2010-06-10 | $21.50 | $88.22 | 6,245,026 | — | — |
| 2010-06-09 | $20.42 | $83.81 | 7,852,166 | — | — |
| 2010-06-08 | $20.21 | $82.93 | 9,399,984 | — | — |
| 2010-06-07 | $19.69 | $80.79 | 11,180,377 | — | — |
| 2010-06-04 | $20.48 | $84.04 | 8,524,619 | — | — |
| 2010-06-03 | $21.84 | $89.64 | 7,698,402 | — | — |
| 2010-06-02 | $21.45 | $88.03 | 6,136,770 | — | — |
| 2010-06-01 | $20.77 | $85.23 | 5,953,987 | — | — |
| 2010-05-28 | $21.69 | $89.03 | 6,376,947 | — | — |
| 2010-05-27 | $22.19 | $91.06 | 8,047,156 | — | — |
| 2010-05-26 | $20.86 | $85.61 | 7,941,041 | — | — |
| 2010-05-25 | $20.76 | $85.19 | 10,020,183 | — | — |
| 2010-05-24 | $20.31 | $83.35 | 6,707,819 | — | — |
| 2010-05-21 | $20.81 | $85.38 | 10,710,731 | — | — |
| 2010-05-20 | $20.32 | $83.39 | 14,961,101 | — | — |
| 2010-05-19 | $21.03 | $86.30 | 10,854,752 | — | — |
| 2010-05-18 | $21.41 | $87.88 | 6,747,224 | — | — |
| 2010-05-17 | $22.04 | $90.44 | 9,880,231 | — | — |
| 2010-05-14 | $22.21 | $91.13 | 9,520,448 | — | — |
| 2010-05-13 | $22.70 | $93.16 | 6,081,946 | — | — |
| 2010-05-12 | $23.28 | $95.06 | 6,500,623 | — | — |
| 2010-05-11 | $22.68 | $92.62 | 6,171,785 | — | — |
| 2010-05-10 | $23.15 | $94.53 | 8,581,798 | — | — |
| 2010-05-07 | $21.63 | $88.31 | 16,172,800 | — | — |
| 2010-05-06 | $21.80 | $89.00 | 16,379,569 | — | — |
| 2010-05-05 | $23.12 | $94.41 | 8,515,196 | — | — |
| 2010-05-04 | $23.36 | $95.37 | 11,972,222 | — | — |
| 2010-05-03 | $24.88 | $101.58 | 9,672,285 | — | — |
| 2010-04-30 | $24.97 | $101.96 | 7,974,664 | — | — |
| 2010-04-29 | $26.15 | $106.77 | 9,150,171 | — | — |
| 2010-04-28 | $25.38 | $103.64 | 6,387,976 | — | — |
| 2010-04-27 | $25.26 | $103.15 | 6,916,194 | — | — |
| 2010-04-26 | $26.53 | $108.33 | 6,312,379 | — | — |
| 2010-04-23 | $26.74 | $109.17 | 4,909,652 | — | — |
| 2010-04-22 | $26.49 | $108.18 | 4,462,492 | — | — |
| 2010-04-21 | $26.31 | $107.42 | 8,224,585 | — | — |
| 2010-04-20 | $25.61 | $104.56 | 7,939,221 | — | — |
| 2010-04-19 | $25.63 | $104.63 | 6,275,865 | — | — |
| 2010-04-16 | $26.01 | $106.20 | 8,919,309 | — | — |
| 2010-04-15 | $26.24 | $107.15 | 6,081,196 | — | — |
| 2010-04-14 | $26.24 | $107.15 | 5,772,704 | — | — |
| 2010-04-13 | $25.43 | $103.83 | 6,266,442 | — | — |
| 2010-04-12 | $25.35 | $103.49 | 6,496,661 | — | — |
| 2010-04-09 | $25.65 | $104.75 | 5,611,765 | — | — |
| 2010-04-08 | $25.61 | $104.56 | 8,415,827 | — | — |
| 2010-04-07 | $25.22 | $102.99 | 15,244,752 | — | — |
| 2010-04-06 | $24.20 | $98.80 | 8,428,676 | — | — |
| 2010-04-05 | $23.81 | $97.24 | 6,305,633 | — | — |
| 2010-04-01 | $23.57 | $96.24 | 6,695,505 | — | — |
| 2010-03-31 | $22.98 | $93.84 | 5,999,710 | — | — |
| 2010-03-30 | $23.59 | $96.32 | 4,509,393 | — | — |
| 2010-03-29 | $23.49 | $95.90 | 6,969,840 | — | — |
| 2010-03-26 | $23.34 | $95.29 | 9,744,027 | — | — |
| 2010-03-25 | $23.54 | $96.13 | 8,415,184 | — | — |
| 2010-03-24 | $24.48 | $99.94 | 9,816,412 | — | — |
| 2010-03-23 | $24.43 | $99.75 | 9,530,085 | — | — |
| 2010-03-22 | $24.33 | $99.33 | 8,632,232 | — | — |
| 2010-03-19 | $24.11 | $98.46 | 7,377,059 | — | — |
| 2010-03-18 | $24.67 | $100.74 | 7,482,210 | — | — |
| 2010-03-17 | $25.23 | $103.03 | 16,744,813 | — | — |
| 2010-03-16 | $23.70 | $96.78 | 8,511,341 | — | — |
| 2010-03-15 | $23.26 | $94.99 | 5,149,186 | — | — |
| 2010-03-12 | $23.66 | $96.62 | 6,579,968 | — | — |
| 2010-03-11 | $23.53 | $96.09 | 6,316,876 | — | — |
| 2010-03-10 | $23.45 | $95.75 | 5,179,168 | — | — |
| 2010-03-09 | $23.43 | $95.67 | 6,242,671 | — | — |
| 2010-03-08 | $23.58 | $96.28 | 4,725,584 | — | — |
| 2010-03-05 | $23.67 | $96.66 | 6,443,336 | — | — |
| 2010-03-04 | $23.33 | $95.25 | 4,713,805 | — | — |
| 2010-03-03 | $23.53 | $96.09 | 6,673,447 | — | — |
| 2010-03-02 | $23.38 | $95.44 | 9,235,833 | — | — |
| 2010-03-01 | $22.58 | $92.20 | 6,373,949 | — | — |
| 2010-02-26 | $21.64 | $88.35 | 7,168,363 | — | — |
| 2010-02-25 | $22.31 | $91.10 | 5,584,995 | — | — |
| 2010-02-24 | $22.32 | $91.13 | 4,278,317 | — | — |
| 2010-02-23 | $22.42 | $91.55 | 7,499,343 | — | — |
| 2010-02-22 | $22.40 | $91.48 | 5,761,782 | — | — |
| 2010-02-19 | $22.65 | $92.47 | 4,881,490 | — | — |
| 2010-02-18 | $22.63 | $92.39 | 5,073,696 | — | — |
| 2010-02-17 | $22.14 | $90.41 | 6,404,145 | — | — |
| 2010-02-16 | $22.51 | $91.90 | 10,960,866 | — | — |
| 2010-02-12 | $21.08 | $86.06 | 7,121,142 | — | — |
| 2010-02-11 | $20.89 | $85.30 | 7,353,074 | — | — |
| 2010-02-10 | $20.93 | $85.36 | 6,389,261 | — | — |
| 2010-02-09 | $21.40 | $87.30 | 7,232,611 | — | — |
| 2010-02-08 | $21.02 | $85.74 | 7,994,473 | — | — |
| 2010-02-05 | $21.17 | $86.35 | 12,659,237 | — | — |
| 2010-02-04 | $20.69 | $84.37 | 10,457,812 | — | — |
| 2010-02-03 | $21.17 | $86.35 | 16,342,734 | — | — |
| 2010-02-02 | $22.43 | $91.49 | 6,866,509 | — | — |
| 2010-02-01 | $22.32 | $91.03 | 5,945,100 | — | — |
| 2010-01-29 | $21.40 | $87.26 | 4,519,886 | — | — |
| 2010-01-28 | $21.54 | $87.87 | 7,227,792 | — | — |
| 2010-01-27 | $22.30 | $90.96 | 8,151,986 | — | — |
| 2010-01-26 | $22.85 | $93.20 | 4,677,613 | — | — |
| 2010-01-25 | $22.88 | $93.32 | 5,236,669 | — | — |
| 2010-01-22 | $22.82 | $93.05 | 9,198,784 | — | — |
| 2010-01-21 | $22.83 | $93.13 | 8,063,325 | — | — |
| 2010-01-20 | $24.54 | $100.10 | 3,811,349 | — | — |
| 2010-01-19 | $25.18 | $102.69 | 4,885,987 | — | — |
| 2010-01-15 | $24.36 | $99.34 | 5,188,270 | — | — |
| 2010-01-14 | $24.50 | $99.91 | 3,486,473 | — | — |
| 2010-01-13 | $24.86 | $101.39 | 3,926,993 | — | — |
| 2010-01-12 | $24.92 | $101.62 | 8,576,873 | — | — |
| 2010-01-11 | $24.85 | $101.35 | 4,712,949 | — | — |
| 2010-01-08 | $25.15 | $102.57 | 4,851,722 | — | — |
| 2010-01-07 | $24.99 | $101.93 | 7,470,860 | — | — |
| 2010-01-06 | $25.98 | $105.96 | 6,193,308 | — | — |
| 2010-01-05 | $26.28 | $107.18 | 5,543,449 | — | — |
| 2010-01-04 | $25.38 | $103.53 | 4,260,864 | — | — |