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
- 1987-09-28 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 | $21.57 | $30.91 | 4,154,471 | — | — |
| 2010-12-30 | $21.58 | $30.93 | 3,205,619 | — | — |
| 2010-12-29 | $21.74 | $31.16 | 3,143,181 | — | — |
| 2010-12-28 | $21.78 | $31.22 | 4,185,209 | — | — |
| 2010-12-27 | $21.73 | $31.14 | 2,901,886 | — | — |
| 2010-12-23 | $21.60 | $30.95 | 3,227,327 | — | — |
| 2010-12-22 | $21.61 | $30.96 | 4,621,885 | — | — |
| 2010-12-21 | $21.66 | $31.05 | 6,350,721 | — | — |
| 2010-12-20 | $21.87 | $31.35 | 4,911,977 | — | — |
| 2010-12-17 | $21.73 | $31.14 | 10,503,463 | — | — |
| 2010-12-16 | $22.02 | $31.56 | 6,291,934 | — | — |
| 2010-12-15 | $21.79 | $31.23 | 9,509,656 | — | — |
| 2010-12-14 | $21.92 | $31.41 | 11,581,800 | — | — |
| 2010-12-13 | $21.45 | $30.74 | 9,197,662 | — | — |
| 2010-12-10 | $21.43 | $30.71 | 7,350,292 | — | — |
| 2010-12-09 | $21.26 | $30.47 | 6,921,493 | — | — |
| 2010-12-08 | $21.24 | $30.43 | 7,891,478 | — | — |
| 2010-12-07 | $21.21 | $30.40 | 11,313,801 | — | — |
| 2010-12-06 | $21.29 | $30.52 | 8,187,141 | — | — |
| 2010-12-03 | $21.44 | $30.72 | 10,108,668 | — | — |
| 2010-12-02 | $21.19 | $30.36 | 14,891,161 | — | — |
| 2010-12-01 | $20.28 | $29.07 | 15,685,361 | — | — |
| 2010-11-30 | $19.72 | $28.26 | 11,175,095 | — | — |
| 2010-11-29 | $19.63 | $28.14 | 5,817,028 | — | — |
| 2010-11-26 | $19.72 | $28.26 | 3,398,117 | — | — |
| 2010-11-24 | $19.72 | $28.26 | 8,398,083 | — | — |
| 2010-11-23 | $19.48 | $27.92 | 7,586,400 | — | — |
| 2010-11-22 | $19.81 | $28.38 | 7,189,684 | — | — |
| 2010-11-19 | $19.75 | $28.31 | 7,294,771 | — | — |
| 2010-11-18 | $19.72 | $28.26 | 7,908,384 | — | — |
| 2010-11-17 | $19.44 | $27.86 | 7,126,671 | — | — |
| 2010-11-16 | $19.41 | $27.81 | 12,554,091 | — | — |
| 2010-11-15 | $19.60 | $28.09 | 8,485,495 | — | — |
| 2010-11-12 | $19.66 | $28.17 | 7,098,430 | — | — |
| 2010-11-11 | $19.98 | $28.64 | 6,498,457 | — | — |
| 2010-11-10 | $20.30 | $29.08 | 6,861,169 | — | — |
| 2010-11-09 | $20.45 | $29.31 | 17,029,008 | — | — |
| 2010-11-08 | $20.36 | $29.17 | 7,293,042 | — | — |
| 2010-11-05 | $20.24 | $29.01 | 9,098,339 | — | — |
| 2010-11-04 | $20.49 | $29.37 | 6,466,758 | — | — |
| 2010-11-03 | $20.25 | $29.03 | 4,134,683 | — | — |
| 2010-11-02 | $20.20 | $28.94 | 5,206,489 | — | — |
| 2010-11-01 | $19.81 | $28.38 | 6,353,411 | — | — |
| 2010-10-29 | $19.93 | $28.56 | 6,448,123 | — | — |
| 2010-10-28 | $19.94 | $28.57 | 4,802,664 | — | — |
| 2010-10-27 | $19.76 | $28.32 | 4,774,424 | — | — |
| 2010-10-26 | $20.03 | $28.56 | 6,519,782 | — | — |
| 2010-10-25 | $20.22 | $28.81 | 8,176,767 | — | — |
| 2010-10-22 | $20.06 | $28.59 | 5,355,761 | — | — |
| 2010-10-21 | $20.00 | $28.51 | 6,233,724 | — | — |
| 2010-10-20 | $19.77 | $28.18 | 5,343,274 | — | — |
| 2010-10-19 | $19.45 | $27.72 | 12,542,564 | — | — |
| 2010-10-18 | $19.71 | $28.10 | 4,762,705 | — | — |
| 2010-10-15 | $19.77 | $28.18 | 9,409,757 | — | — |
| 2010-10-14 | $19.75 | $28.15 | 9,645,289 | — | — |
| 2010-10-13 | $19.60 | $27.93 | 14,677,914 | — | — |
| 2010-10-12 | $19.41 | $27.66 | 11,005,842 | — | — |
| 2010-10-11 | $19.41 | $27.66 | 8,913,525 | — | — |
| 2010-10-08 | $19.45 | $27.72 | 10,466,385 | — | — |
| 2010-10-07 | $19.34 | $27.57 | 12,812,292 | — | — |
| 2010-10-06 | $19.52 | $27.82 | 11,701,872 | — | — |
| 2010-10-05 | $19.60 | $27.93 | 12,585,982 | — | — |
| 2010-10-04 | $18.95 | $27.00 | 12,305,303 | — | — |
| 2010-10-01 | $19.43 | $27.69 | 10,097,334 | — | — |
| 2010-09-30 | $19.12 | $27.25 | 15,644,825 | — | — |
| 2010-09-29 | $19.33 | $27.55 | 13,367,118 | — | — |
| 2010-09-28 | $19.51 | $27.81 | 36,104,994 | — | — |
| 2010-09-27 | $19.62 | $27.97 | 10,648,317 | — | — |
| 2010-09-24 | $20.07 | $28.60 | 8,757,144 | — | — |
| 2010-09-23 | $19.93 | $28.41 | 6,314,796 | — | — |
| 2010-09-22 | $20.36 | $29.02 | 6,510,944 | — | — |
| 2010-09-21 | $20.38 | $29.04 | 10,225,282 | — | — |
| 2010-09-20 | $20.52 | $29.25 | 9,920,973 | — | — |
| 2010-09-17 | $20.52 | $29.25 | 12,548,712 | — | — |
| 2010-09-16 | $20.30 | $28.93 | 6,138,243 | — | — |
| 2010-09-15 | $20.30 | $28.93 | 11,455,966 | — | — |
| 2010-09-14 | $20.60 | $29.36 | 8,053,430 | — | — |
| 2010-09-13 | $20.53 | $29.27 | 10,196,272 | — | — |
| 2010-09-10 | $20.68 | $29.48 | 6,427,759 | — | — |
| 2010-09-09 | $20.71 | $29.52 | 7,878,990 | — | — |
| 2010-09-08 | $20.60 | $29.36 | 14,525,183 | — | — |
| 2010-09-07 | $20.22 | $28.81 | 10,824,486 | — | — |
| 2010-09-03 | $20.19 | $28.78 | 9,863,723 | — | — |
| 2010-09-02 | $20.09 | $28.64 | 8,570,986 | — | — |
| 2010-09-01 | $19.96 | $28.45 | 15,922,046 | — | — |
| 2010-08-31 | $19.41 | $27.66 | 17,417,848 | — | — |
| 2010-08-30 | $19.64 | $27.99 | 16,127,608 | — | — |
| 2010-08-27 | $20.04 | $28.56 | 33,713,364 | — | — |
| 2010-08-26 | $19.94 | $28.41 | 209,199,945 | — | — |
| 2010-08-25 | $19.99 | $28.49 | 28,535,116 | — | — |
| 2010-08-24 | $20.04 | $28.56 | 17,196,724 | — | — |
| 2010-08-23 | $20.24 | $28.85 | 17,169,444 | — | — |
| 2010-08-20 | $20.14 | $28.71 | 38,417,089 | — | — |
| 2010-08-19 | $19.12 | $27.26 | 5,765,733 | — | — |
| 2010-08-18 | $19.50 | $27.80 | 5,157,692 | — | — |
| 2010-08-17 | $19.42 | $27.67 | 6,308,456 | — | — |
| 2010-08-16 | $19.18 | $27.34 | 5,854,874 | — | — |
| 2010-08-13 | $18.99 | $27.06 | 10,329,792 | — | — |
| 2010-08-12 | $19.04 | $27.13 | 5,685,045 | — | — |
| 2010-08-11 | $19.22 | $27.40 | 10,109,629 | — | — |
| 2010-08-10 | $19.56 | $27.87 | 6,110,578 | — | — |
| 2010-08-09 | $19.90 | $28.37 | 6,650,419 | — | — |
| 2010-08-06 | $19.61 | $27.95 | 10,994,699 | — | — |
| 2010-08-05 | $19.91 | $28.38 | 6,743,211 | — | — |
| 2010-08-04 | $19.98 | $28.47 | 8,719,682 | — | — |
| 2010-08-03 | $20.04 | $28.56 | 4,585,191 | — | — |
| 2010-08-02 | $20.02 | $28.54 | 6,455,616 | — | — |
| 2010-07-30 | $19.93 | $28.40 | 11,842,884 | — | — |
| 2010-07-29 | $19.24 | $27.43 | 10,538,428 | — | — |
| 2010-07-28 | $19.04 | $27.14 | 7,986,382 | — | — |
| 2010-07-27 | $19.14 | $27.12 | 10,665,992 | — | — |
| 2010-07-26 | $19.36 | $27.43 | 7,394,670 | — | — |
| 2010-07-23 | $19.32 | $27.38 | 6,652,341 | — | — |
| 2010-07-22 | $19.00 | $26.93 | 5,793,590 | — | — |
| 2010-07-21 | $18.69 | $26.49 | 13,429,555 | — | — |
| 2010-07-20 | $18.63 | $26.40 | 15,980,064 | — | — |
| 2010-07-19 | $18.60 | $26.36 | 10,331,137 | — | — |
| 2010-07-16 | $18.71 | $26.52 | 7,218,309 | — | — |
| 2010-07-15 | $19.18 | $27.18 | 8,556,385 | — | — |
| 2010-07-14 | $19.00 | $26.92 | 13,837,414 | — | — |
| 2010-07-13 | $19.42 | $27.52 | 5,966,493 | — | — |
| 2010-07-12 | $19.03 | $26.97 | 8,687,215 | — | — |
| 2010-07-09 | $19.04 | $26.98 | 11,716,088 | — | — |
| 2010-07-08 | $19.19 | $27.20 | 12,570,228 | — | — |
| 2010-07-07 | $19.21 | $27.22 | 15,880,741 | — | — |
| 2010-07-06 | $18.56 | $26.31 | 17,815,524 | — | — |
| 2010-07-02 | $17.92 | $25.40 | 7,660,364 | — | — |
| 2010-07-01 | $18.09 | $25.64 | 11,380,657 | — | — |
| 2010-06-30 | $18.34 | $25.99 | 9,083,354 | — | — |
| 2010-06-29 | $18.48 | $26.19 | 10,720,360 | — | — |
| 2010-06-28 | $19.13 | $27.12 | 8,231,712 | — | — |
| 2010-06-25 | $19.32 | $27.37 | 63,036,532 | — | — |
| 2010-06-24 | $19.12 | $27.09 | 21,639,174 | — | — |
| 2010-06-23 | $19.71 | $27.93 | 11,333,012 | — | — |
| 2010-06-22 | $19.89 | $28.19 | 11,496,310 | — | — |
| 2010-06-21 | $20.24 | $28.69 | 9,642,215 | — | — |
| 2010-06-18 | $20.20 | $28.63 | 11,010,837 | — | — |
| 2010-06-17 | $19.97 | $28.30 | 11,593,904 | — | — |
| 2010-06-16 | $19.77 | $28.02 | 6,737,447 | — | — |
| 2010-06-15 | $19.70 | $27.91 | 8,320,084 | — | — |
| 2010-06-14 | $19.18 | $27.18 | 12,260,348 | — | — |
| 2010-06-11 | $19.18 | $27.18 | 10,930,917 | — | — |
| 2010-06-10 | $19.01 | $26.94 | 10,631,411 | — | — |
| 2010-06-09 | $18.32 | $25.96 | 11,066,550 | — | — |
| 2010-06-08 | $18.22 | $25.82 | 15,733,966 | — | — |
| 2010-06-07 | $18.32 | $25.97 | 14,618,743 | — | — |
| 2010-06-04 | $18.59 | $26.35 | 11,326,288 | — | — |
| 2010-06-03 | $19.19 | $27.19 | 8,825,729 | — | — |
| 2010-06-02 | $18.96 | $26.87 | 14,541,321 | — | — |
| 2010-06-01 | $18.66 | $26.44 | 8,405,767 | — | — |
| 2010-05-28 | $18.84 | $26.70 | 13,467,786 | — | — |
| 2010-05-27 | $19.10 | $27.07 | 9,128,693 | — | — |
| 2010-05-26 | $18.53 | $26.25 | 18,122,331 | — | — |
| 2010-05-25 | $18.61 | $26.37 | 17,911,389 | — | — |
| 2010-05-24 | $18.93 | $26.82 | 11,923,187 | — | — |
| 2010-05-21 | $19.11 | $27.08 | 15,986,404 | — | — |
| 2010-05-20 | $18.74 | $26.56 | 15,829,447 | — | — |
| 2010-05-19 | $19.61 | $27.79 | 13,911,954 | — | — |
| 2010-05-18 | $19.85 | $28.13 | 17,085,874 | — | — |
| 2010-05-17 | $19.84 | $28.12 | 10,919,967 | — | — |
| 2010-05-14 | $20.03 | $28.24 | 11,152,425 | — | — |
| 2010-05-13 | $20.41 | $28.78 | 18,715,195 | — | — |
| 2010-05-12 | $20.82 | $29.35 | 17,627,444 | — | — |
| 2010-05-11 | $19.95 | $28.12 | 17,857,789 | — | — |
| 2010-05-10 | $19.66 | $27.72 | 14,516,730 | — | — |
| 2010-05-07 | $19.08 | $26.91 | 19,668,466 | — | — |
| 2010-05-06 | $19.44 | $27.41 | 17,332,741 | — | — |
| 2010-05-05 | $20.03 | $28.24 | 15,032,173 | — | — |
| 2010-05-04 | $20.19 | $28.47 | 12,994,225 | — | — |
| 2010-05-03 | $20.34 | $28.67 | 10,919,198 | — | — |
| 2010-04-30 | $20.19 | $28.47 | 9,862,378 | — | — |
| 2010-04-29 | $20.38 | $28.73 | 17,513,136 | — | — |
| 2010-04-28 | $20.59 | $29.03 | 14,086,202 | — | — |
| 2010-04-27 | $20.59 | $29.03 | 15,802,167 | — | — |
| 2010-04-26 | $21.03 | $29.65 | 14,186,486 | — | — |
| 2010-04-23 | $21.10 | $29.75 | 7,560,657 | — | — |
| 2010-04-22 | $21.01 | $29.62 | 8,431,895 | — | — |
| 2010-04-21 | $20.87 | $29.42 | 6,608,923 | — | — |
| 2010-04-20 | $20.74 | $29.24 | 9,045,700 | — | — |
| 2010-04-19 | $20.72 | $29.22 | 9,443,569 | — | — |
| 2010-04-16 | $20.78 | $29.30 | 8,931,392 | — | — |
| 2010-04-15 | $20.83 | $29.37 | 7,898,394 | — | — |
| 2010-04-14 | $20.78 | $29.31 | 11,566,623 | — | — |
| 2010-04-13 | $20.59 | $29.03 | 7,173,931 | — | — |
| 2010-04-12 | $20.53 | $28.95 | 4,590,955 | — | — |
| 2010-04-09 | $20.69 | $29.17 | 4,895,840 | — | — |
| 2010-04-08 | $20.52 | $28.94 | 5,430,302 | — | — |
| 2010-04-07 | $20.41 | $28.78 | 8,461,481 | — | — |
| 2010-04-06 | $20.51 | $28.92 | 7,434,054 | — | — |
| 2010-04-05 | $20.42 | $28.79 | 9,304,670 | — | — |
| 2010-04-01 | $20.18 | $28.45 | 9,280,848 | — | — |
| 2010-03-31 | $19.91 | $28.07 | 7,300,726 | — | — |
| 2010-03-30 | $19.89 | $28.05 | 13,123,902 | — | — |
| 2010-03-29 | $19.47 | $27.45 | 6,738,792 | — | — |
| 2010-03-26 | $19.19 | $27.05 | 4,282,995 | — | — |
| 2010-03-25 | $19.14 | $26.99 | 6,428,912 | — | — |
| 2010-03-24 | $19.33 | $27.26 | 5,941,134 | — | — |
| 2010-03-23 | $19.44 | $27.40 | 4,773,463 | — | — |
| 2010-03-22 | $19.37 | $27.32 | 7,501,101 | — | — |
| 2010-03-19 | $19.15 | $27.00 | 8,575,981 | — | — |
| 2010-03-18 | $19.31 | $27.22 | 10,016,838 | — | — |
| 2010-03-17 | $19.16 | $27.01 | 9,399,190 | — | — |
| 2010-03-16 | $19.39 | $27.34 | 8,877,408 | — | — |
| 2010-03-15 | $19.45 | $27.42 | 7,296,115 | — | — |
| 2010-03-12 | $19.60 | $27.64 | 7,127,055 | — | — |
| 2010-03-11 | $19.75 | $27.85 | 6,837,539 | — | — |
| 2010-03-10 | $19.62 | $27.66 | 5,365,367 | — | — |
| 2010-03-09 | $19.61 | $27.65 | 5,409,746 | — | — |
| 2010-03-08 | $19.42 | $27.38 | 6,528,235 | — | — |
| 2010-03-05 | $19.52 | $27.53 | 6,749,166 | — | — |
| 2010-03-04 | $19.05 | $26.86 | 8,197,708 | — | — |
| 2010-03-03 | $19.13 | $26.97 | 9,334,832 | — | — |
| 2010-03-02 | $19.25 | $27.14 | 7,764,298 | — | — |
| 2010-03-01 | $19.12 | $26.96 | 7,228,683 | — | — |
| 2010-02-26 | $18.77 | $26.47 | 6,987,388 | — | — |
| 2010-02-25 | $18.58 | $26.20 | 8,461,673 | — | — |
| 2010-02-24 | $18.36 | $25.89 | 4,271,084 | — | — |
| 2010-02-23 | $18.31 | $25.81 | 6,530,348 | — | — |
| 2010-02-22 | $18.47 | $26.04 | 4,895,264 | — | — |
| 2010-02-19 | $18.54 | $26.14 | 4,518,720 | — | — |
| 2010-02-18 | $18.44 | $26.00 | 4,584,615 | — | — |
| 2010-02-17 | $18.38 | $25.92 | 5,468,725 | — | — |
| 2010-02-16 | $18.17 | $25.62 | 5,611,465 | — | — |
| 2010-02-12 | $17.96 | $25.33 | 4,510,267 | — | — |
| 2010-02-11 | $18.05 | $25.45 | 6,031,427 | — | — |
| 2010-02-10 | $18.00 | $25.38 | 5,359,027 | — | — |
| 2010-02-09 | $18.11 | $25.54 | 7,954,683 | — | — |
| 2010-02-08 | $17.67 | $24.92 | 6,179,163 | — | — |
| 2010-02-05 | $17.96 | $25.32 | 11,036,196 | — | — |
| 2010-02-04 | $18.24 | $25.72 | 6,909,389 | — | — |
| 2010-02-03 | $19.01 | $26.80 | 6,606,233 | — | — |
| 2010-02-02 | $18.99 | $26.78 | 9,120,048 | — | — |
| 2010-02-01 | $18.50 | $26.08 | 7,287,662 | — | — |
| 2010-01-29 | $18.44 | $26.00 | 8,245,352 | — | — |
| 2010-01-28 | $18.79 | $26.49 | 7,451,344 | — | — |
| 2010-01-27 | $19.00 | $26.79 | 7,212,354 | — | — |
| 2010-01-26 | $19.04 | $26.69 | 7,965,249 | — | — |
| 2010-01-25 | $19.19 | $26.91 | 5,772,649 | — | — |
| 2010-01-22 | $19.29 | $27.04 | 10,818,915 | — | — |
| 2010-01-21 | $19.64 | $27.54 | 8,785,193 | — | — |
| 2010-01-20 | $19.85 | $27.84 | 13,688,525 | — | — |
| 2010-01-19 | $19.88 | $27.88 | 26,371,909 | — | — |
| 2010-01-15 | $19.54 | $27.40 | 6,473,290 | — | — |
| 2010-01-14 | $19.41 | $27.21 | 3,614,630 | — | — |
| 2010-01-13 | $19.21 | $26.93 | 5,235,306 | — | — |
| 2010-01-12 | $19.38 | $27.18 | 4,880,471 | — | — |
| 2010-01-11 | $19.41 | $27.22 | 7,072,879 | — | — |
| 2010-01-08 | $18.92 | $26.53 | 6,177,818 | — | — |
| 2010-01-07 | $18.86 | $26.44 | 6,697,872 | — | — |
| 2010-01-06 | $18.72 | $26.26 | 5,095,062 | — | — |
| 2010-01-05 | $18.79 | $26.34 | 4,704,110 | — | — |
| 2010-01-04 | $18.88 | $26.47 | 8,334,301 | — | — |