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
- 1984-10-05 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 | $26.00 | $43.85 | 1,515,800 | — | — |
| 2010-12-30 | $26.00 | $43.85 | 1,200,800 | — | — |
| 2010-12-29 | $26.07 | $43.97 | 1,095,600 | — | — |
| 2010-12-28 | $25.92 | $43.72 | 727,600 | — | — |
| 2010-12-27 | $25.97 | $43.80 | 784,000 | — | — |
| 2010-12-23 | $26.01 | $43.88 | 1,814,000 | — | — |
| 2010-12-22 | $26.06 | $43.95 | 3,975,200 | — | — |
| 2010-12-21 | $26.29 | $44.34 | 3,042,800 | — | — |
| 2010-12-20 | $25.50 | $43.01 | 3,234,200 | — | — |
| 2010-12-17 | $25.58 | $43.15 | 4,208,400 | — | — |
| 2010-12-16 | $25.50 | $43.01 | 3,148,600 | — | — |
| 2010-12-15 | $25.17 | $42.46 | 2,932,000 | — | — |
| 2010-12-14 | $25.25 | $42.59 | 4,029,400 | — | — |
| 2010-12-13 | $25.24 | $42.56 | 3,448,000 | — | — |
| 2010-12-10 | $25.14 | $42.40 | 2,692,400 | — | — |
| 2010-12-09 | $25.17 | $42.45 | 3,386,400 | — | — |
| 2010-12-08 | $25.28 | $42.63 | 1,843,400 | — | — |
| 2010-12-07 | $25.61 | $43.20 | 1,922,800 | — | — |
| 2010-12-06 | $25.72 | $43.38 | 1,086,600 | — | — |
| 2010-12-03 | $25.75 | $43.43 | 2,105,200 | — | — |
| 2010-12-02 | $25.78 | $43.47 | 2,303,200 | — | — |
| 2010-12-01 | $24.97 | $42.11 | 2,219,800 | — | — |
| 2010-11-30 | $23.82 | $40.18 | 1,906,000 | — | — |
| 2010-11-29 | $24.15 | $40.73 | 1,745,200 | — | — |
| 2010-11-26 | $24.41 | $41.17 | 969,600 | — | — |
| 2010-11-24 | $24.13 | $40.54 | 2,174,000 | — | — |
| 2010-11-23 | $23.69 | $39.81 | 1,550,400 | — | — |
| 2010-11-22 | $24.36 | $40.94 | 2,192,400 | — | — |
| 2010-11-19 | $23.92 | $40.19 | 1,656,000 | — | — |
| 2010-11-18 | $24.25 | $40.75 | 1,524,400 | — | — |
| 2010-11-17 | $24.07 | $40.45 | 1,425,200 | — | — |
| 2010-11-16 | $23.72 | $39.86 | 2,230,000 | — | — |
| 2010-11-15 | $23.87 | $40.12 | 2,422,800 | — | — |
| 2010-11-12 | $24.13 | $40.55 | 1,781,200 | — | — |
| 2010-11-11 | $24.83 | $41.73 | 1,443,600 | — | — |
| 2010-11-10 | $24.95 | $41.93 | 1,624,000 | — | — |
| 2010-11-09 | $24.84 | $41.74 | 1,663,600 | — | — |
| 2010-11-08 | $24.95 | $41.93 | 2,218,400 | — | — |
| 2010-11-05 | $24.87 | $41.78 | 5,740,000 | — | — |
| 2010-11-04 | $23.40 | $39.33 | 3,332,000 | — | — |
| 2010-11-03 | $22.72 | $38.17 | 2,792,800 | — | — |
| 2010-11-02 | $22.90 | $38.47 | 1,146,000 | — | — |
| 2010-11-01 | $22.81 | $38.32 | 1,299,200 | — | — |
| 2010-10-29 | $22.64 | $38.04 | 1,432,800 | — | — |
| 2010-10-28 | $22.72 | $38.18 | 1,784,400 | — | — |
| 2010-10-27 | $22.40 | $37.65 | 1,158,800 | — | — |
| 2010-10-26 | $22.45 | $37.72 | 1,158,800 | — | — |
| 2010-10-25 | $22.39 | $37.62 | 1,698,400 | — | — |
| 2010-10-22 | $22.20 | $37.31 | 1,019,600 | — | — |
| 2010-10-21 | $22.39 | $37.63 | 1,245,200 | — | — |
| 2010-10-20 | $22.18 | $37.27 | 1,608,000 | — | — |
| 2010-10-19 | $21.40 | $35.97 | 1,773,600 | — | — |
| 2010-10-18 | $21.77 | $36.58 | 1,636,400 | — | — |
| 2010-10-15 | $21.94 | $36.87 | 3,526,000 | — | — |
| 2010-10-14 | $21.75 | $36.54 | 1,709,600 | — | — |
| 2010-10-13 | $22.13 | $37.18 | 1,971,600 | — | — |
| 2010-10-12 | $21.56 | $36.23 | 1,532,800 | — | — |
| 2010-10-11 | $21.40 | $35.97 | 812,000 | — | — |
| 2010-10-08 | $21.53 | $36.18 | 1,803,200 | — | — |
| 2010-10-07 | $21.15 | $35.53 | 1,537,200 | — | — |
| 2010-10-06 | $21.14 | $35.52 | 1,941,200 | — | — |
| 2010-10-05 | $21.13 | $35.50 | 2,326,400 | — | — |
| 2010-10-04 | $20.51 | $34.46 | 1,624,000 | — | — |
| 2010-10-01 | $20.62 | $34.65 | 2,525,600 | — | — |
| 2010-09-30 | $20.57 | $34.56 | 1,961,200 | — | — |
| 2010-09-29 | $20.45 | $34.36 | 2,760,800 | — | — |
| 2010-09-28 | $20.07 | $33.72 | 2,507,200 | — | — |
| 2010-09-27 | $19.94 | $33.51 | 3,511,600 | — | — |
| 2010-09-24 | $19.81 | $33.29 | 2,286,800 | — | — |
| 2010-09-23 | $19.54 | $32.84 | 1,892,000 | — | — |
| 2010-09-22 | $19.75 | $33.19 | 2,405,200 | — | — |
| 2010-09-21 | $19.49 | $32.75 | 1,955,200 | — | — |
| 2010-09-20 | $19.68 | $33.07 | 1,432,800 | — | — |
| 2010-09-17 | $19.46 | $32.70 | 2,538,000 | — | — |
| 2010-09-16 | $19.24 | $32.34 | 2,925,600 | — | — |
| 2010-09-15 | $19.45 | $32.69 | 3,214,800 | — | — |
| 2010-09-14 | $19.73 | $33.15 | 3,169,600 | — | — |
| 2010-09-13 | $19.70 | $33.10 | 3,544,400 | — | — |
| 2010-09-10 | $19.79 | $33.25 | 2,745,200 | — | — |
| 2010-09-09 | $19.88 | $33.40 | 1,551,600 | — | — |
| 2010-09-08 | $19.87 | $33.39 | 5,854,400 | — | — |
| 2010-09-07 | $20.63 | $34.67 | 2,036,800 | — | — |
| 2010-09-03 | $21.41 | $35.98 | 2,442,800 | — | — |
| 2010-09-02 | $20.85 | $35.04 | 1,728,800 | — | — |
| 2010-09-01 | $20.44 | $34.35 | 3,098,400 | — | — |
| 2010-08-31 | $19.44 | $32.67 | 5,178,800 | — | — |
| 2010-08-30 | $18.78 | $31.56 | 1,363,600 | — | — |
| 2010-08-27 | $19.40 | $32.60 | 1,922,400 | — | — |
| 2010-08-26 | $18.95 | $31.72 | 2,839,200 | — | — |
| 2010-08-25 | $19.07 | $31.91 | 2,760,000 | — | — |
| 2010-08-24 | $18.90 | $31.63 | 3,899,600 | — | — |
| 2010-08-23 | $19.46 | $32.58 | 2,400,000 | — | — |
| 2010-08-20 | $19.87 | $33.25 | 1,767,200 | — | — |
| 2010-08-19 | $20.14 | $33.71 | 3,538,800 | — | — |
| 2010-08-18 | $20.58 | $34.44 | 2,893,600 | — | — |
| 2010-08-17 | $20.17 | $33.77 | 4,824,000 | — | — |
| 2010-08-16 | $18.99 | $31.78 | 2,660,400 | — | — |
| 2010-08-13 | $19.04 | $31.86 | 2,949,200 | — | — |
| 2010-08-12 | $18.43 | $30.85 | 2,892,400 | — | — |
| 2010-08-11 | $18.68 | $31.26 | 2,412,000 | — | — |
| 2010-08-10 | $19.57 | $32.76 | 2,823,600 | — | — |
| 2010-08-09 | $19.68 | $32.94 | 4,073,200 | — | — |
| 2010-08-06 | $19.75 | $33.06 | 7,642,800 | — | — |
| 2010-08-05 | $18.75 | $31.38 | 3,986,800 | — | — |
| 2010-08-04 | $18.54 | $31.03 | 2,260,400 | — | — |
| 2010-08-03 | $18.61 | $31.14 | 3,245,600 | — | — |
| 2010-08-02 | $18.81 | $31.48 | 2,151,600 | — | — |
| 2010-07-30 | $18.67 | $31.25 | 3,349,600 | — | — |
| 2010-07-29 | $18.64 | $31.20 | 3,246,800 | — | — |
| 2010-07-28 | $18.10 | $30.30 | 1,038,000 | — | — |
| 2010-07-27 | $18.05 | $30.21 | 1,966,000 | — | — |
| 2010-07-26 | $18.44 | $30.87 | 2,605,600 | — | — |
| 2010-07-23 | $18.61 | $31.15 | 3,690,800 | — | — |
| 2010-07-22 | $18.42 | $30.82 | 1,690,000 | — | — |
| 2010-07-21 | $17.88 | $29.93 | 2,123,600 | — | — |
| 2010-07-20 | $18.16 | $30.39 | 1,570,400 | — | — |
| 2010-07-19 | $17.92 | $29.99 | 1,708,800 | — | — |
| 2010-07-16 | $17.80 | $29.78 | 2,817,200 | — | — |
| 2010-07-15 | $18.34 | $30.71 | 2,331,200 | — | — |
| 2010-07-14 | $18.16 | $30.40 | 1,827,600 | — | — |
| 2010-07-13 | $17.84 | $29.86 | 3,820,800 | — | — |
| 2010-07-12 | $17.06 | $28.55 | 1,894,400 | — | — |
| 2010-07-09 | $17.19 | $28.77 | 3,054,000 | — | — |
| 2010-07-08 | $16.50 | $27.62 | 1,764,400 | — | — |
| 2010-07-07 | $16.33 | $27.32 | 2,144,400 | — | — |
| 2010-07-06 | $15.64 | $26.17 | 2,525,200 | — | — |
| 2010-07-02 | $15.97 | $26.73 | 3,760,400 | — | — |
| 2010-07-01 | $15.94 | $26.67 | 3,287,200 | — | — |
| 2010-06-30 | $16.49 | $27.60 | 4,190,800 | — | — |
| 2010-06-29 | $16.10 | $26.95 | 3,836,800 | — | — |
| 2010-06-28 | $17.35 | $29.04 | 1,497,600 | — | — |
| 2010-06-25 | $17.50 | $29.29 | 2,091,200 | — | — |
| 2010-06-24 | $17.52 | $29.32 | 7,646,400 | — | — |
| 2010-06-23 | $17.40 | $29.12 | 3,070,800 | — | — |
| 2010-06-22 | $17.23 | $28.83 | 4,054,800 | — | — |
| 2010-06-21 | $16.93 | $28.35 | 2,592,000 | — | — |
| 2010-06-18 | $16.99 | $28.44 | 3,493,200 | — | — |
| 2010-06-17 | $16.88 | $28.24 | 3,648,000 | — | — |
| 2010-06-16 | $16.94 | $28.35 | 5,981,600 | — | — |
| 2010-06-15 | $17.86 | $29.89 | 2,402,800 | — | — |
| 2010-06-14 | $17.30 | $28.96 | 5,109,600 | — | — |
| 2010-06-11 | $16.77 | $28.06 | 1,936,800 | — | — |
| 2010-06-10 | $16.95 | $28.37 | 2,347,200 | — | — |
| 2010-06-09 | $16.47 | $27.57 | 4,237,600 | — | — |
| 2010-06-08 | $16.57 | $27.73 | 4,441,600 | — | — |
| 2010-06-07 | $16.58 | $27.74 | 3,656,400 | — | — |
| 2010-06-04 | $16.82 | $28.14 | 3,579,200 | — | — |
| 2010-06-03 | $17.47 | $29.23 | 4,425,600 | — | — |
| 2010-06-02 | $17.31 | $28.97 | 2,755,200 | — | — |
| 2010-06-01 | $16.86 | $28.22 | 4,142,800 | — | — |
| 2010-05-28 | $16.87 | $28.24 | 2,081,600 | — | — |
| 2010-05-27 | $17.12 | $28.65 | 5,048,400 | — | — |
| 2010-05-26 | $16.69 | $27.94 | 3,880,000 | — | — |
| 2010-05-25 | $16.90 | $28.22 | 5,938,800 | — | — |
| 2010-05-24 | $17.25 | $28.79 | 2,790,800 | — | — |
| 2010-05-21 | $17.13 | $28.59 | 5,104,000 | — | — |
| 2010-05-20 | $16.94 | $28.27 | 3,286,000 | — | — |
| 2010-05-19 | $17.49 | $29.20 | 3,383,200 | — | — |
| 2010-05-18 | $17.73 | $29.60 | 3,020,800 | — | — |
| 2010-05-17 | $18.11 | $30.23 | 3,595,200 | — | — |
| 2010-05-14 | $18.46 | $30.82 | 3,760,800 | — | — |
| 2010-05-13 | $18.98 | $31.69 | 6,025,200 | — | — |
| 2010-05-12 | $18.93 | $31.61 | 6,520,000 | — | — |
| 2010-05-11 | $17.98 | $30.01 | 9,659,200 | — | — |
| 2010-05-10 | $17.99 | $30.02 | 9,955,200 | — | — |
| 2010-05-07 | $17.28 | $28.85 | 10,708,400 | — | — |
| 2010-05-06 | $17.49 | $29.19 | 33,078,000 | — | — |
| 2010-05-05 | $15.63 | $26.10 | 2,674,000 | — | — |
| 2010-05-04 | $16.06 | $26.80 | 2,601,600 | — | — |
| 2010-05-03 | $16.81 | $28.06 | 3,131,200 | — | — |
| 2010-04-30 | $16.42 | $27.40 | 2,869,200 | — | — |
| 2010-04-29 | $16.70 | $27.88 | 2,386,400 | — | — |
| 2010-04-28 | $16.14 | $26.94 | 4,082,400 | — | — |
| 2010-04-27 | $16.14 | $26.94 | 3,227,600 | — | — |
| 2010-04-26 | $16.40 | $27.37 | 2,495,200 | — | — |
| 2010-04-23 | $16.10 | $26.88 | 4,038,000 | — | — |
| 2010-04-22 | $16.11 | $26.89 | 2,883,200 | — | — |
| 2010-04-21 | $16.02 | $26.75 | 1,602,000 | — | — |
| 2010-04-20 | $15.92 | $26.58 | 2,525,200 | — | — |
| 2010-04-19 | $15.84 | $26.44 | 1,554,800 | — | — |
| 2010-04-16 | $15.84 | $26.45 | 2,150,400 | — | — |
| 2010-04-15 | $16.02 | $26.75 | 1,300,800 | — | — |
| 2010-04-14 | $15.84 | $26.44 | 1,080,000 | — | — |
| 2010-04-13 | $15.73 | $26.26 | 872,800 | — | — |
| 2010-04-12 | $15.87 | $26.48 | 1,119,600 | — | — |
| 2010-04-09 | $15.80 | $26.38 | 1,550,800 | — | — |
| 2010-04-08 | $15.68 | $26.17 | 1,597,600 | — | — |
| 2010-04-07 | $15.76 | $26.30 | 2,065,600 | — | — |
| 2010-04-06 | $15.88 | $26.50 | 2,616,000 | — | — |
| 2010-04-05 | $15.72 | $26.25 | 1,068,000 | — | — |
| 2010-04-01 | $15.78 | $26.33 | 1,676,800 | — | — |
| 2010-03-31 | $15.46 | $25.81 | 1,884,400 | — | — |
| 2010-03-30 | $15.61 | $26.05 | 1,889,600 | — | — |
| 2010-03-29 | $15.54 | $25.94 | 1,388,400 | — | — |
| 2010-03-26 | $15.40 | $25.70 | 1,620,400 | — | — |
| 2010-03-25 | $15.40 | $25.71 | 1,432,000 | — | — |
| 2010-03-24 | $15.31 | $25.55 | 1,074,800 | — | — |
| 2010-03-23 | $15.47 | $25.82 | 2,176,800 | — | — |
| 2010-03-22 | $15.38 | $25.68 | 3,114,400 | — | — |
| 2010-03-19 | $14.74 | $24.61 | 2,051,200 | — | — |
| 2010-03-18 | $14.61 | $24.38 | 1,602,000 | — | — |
| 2010-03-17 | $14.74 | $24.60 | 1,212,400 | — | — |
| 2010-03-16 | $14.77 | $24.65 | 1,098,800 | — | — |
| 2010-03-15 | $14.67 | $24.49 | 1,078,800 | — | — |
| 2010-03-12 | $14.55 | $24.28 | 1,009,600 | — | — |
| 2010-03-11 | $14.43 | $24.09 | 1,097,600 | — | — |
| 2010-03-10 | $14.61 | $24.39 | 1,212,400 | — | — |
| 2010-03-09 | $14.52 | $24.23 | 906,400 | — | — |
| 2010-03-08 | $14.60 | $24.36 | 787,200 | — | — |
| 2010-03-05 | $14.62 | $24.41 | 1,564,800 | — | — |
| 2010-03-04 | $14.69 | $24.52 | 1,585,200 | — | — |
| 2010-03-03 | $14.51 | $24.22 | 1,570,000 | — | — |
| 2010-03-02 | $14.36 | $23.98 | 2,882,800 | — | — |
| 2010-03-01 | $14.33 | $23.92 | 1,938,000 | — | — |
| 2010-02-26 | $14.25 | $23.78 | 2,985,200 | — | — |
| 2010-02-25 | $14.27 | $23.83 | 4,950,000 | — | — |
| 2010-02-24 | $14.33 | $23.91 | 2,767,600 | — | — |
| 2010-02-23 | $14.30 | $23.87 | 2,327,200 | — | — |
| 2010-02-22 | $14.56 | $24.30 | 3,597,600 | — | — |
| 2010-02-19 | $14.31 | $23.89 | 1,938,800 | — | — |
| 2010-02-18 | $14.42 | $24.06 | 1,739,600 | — | — |
| 2010-02-17 | $14.40 | $24.03 | 1,862,800 | — | — |
| 2010-02-16 | $14.42 | $24.08 | 2,179,200 | — | — |
| 2010-02-12 | $14.19 | $23.68 | 1,696,000 | — | — |
| 2010-02-11 | $14.21 | $23.72 | 2,165,600 | — | — |
| 2010-02-10 | $14.25 | $23.79 | 2,696,800 | — | — |
| 2010-02-09 | $14.24 | $23.77 | 1,562,400 | — | — |
| 2010-02-08 | $14.00 | $23.37 | 2,037,200 | — | — |
| 2010-02-05 | $14.13 | $23.59 | 5,074,400 | — | — |
| 2010-02-04 | $13.99 | $23.35 | 2,723,200 | — | — |
| 2010-02-03 | $14.35 | $23.95 | 1,924,400 | — | — |
| 2010-02-02 | $14.25 | $23.79 | 2,213,600 | — | — |
| 2010-02-01 | $13.98 | $23.34 | 1,707,600 | — | — |
| 2010-01-29 | $13.77 | $22.98 | 2,101,600 | — | — |
| 2010-01-28 | $13.74 | $22.93 | 2,929,200 | — | — |
| 2010-01-27 | $13.95 | $23.29 | 4,365,200 | — | — |
| 2010-01-26 | $14.07 | $23.49 | 2,081,600 | — | — |
| 2010-01-25 | $14.22 | $23.73 | 2,682,000 | — | — |
| 2010-01-22 | $14.20 | $23.70 | 3,513,600 | — | — |
| 2010-01-21 | $14.27 | $23.82 | 3,360,800 | — | — |
| 2010-01-20 | $14.33 | $23.92 | 2,385,200 | — | — |
| 2010-01-19 | $14.55 | $24.29 | 3,556,000 | — | — |
| 2010-01-15 | $14.50 | $24.21 | 2,068,800 | — | — |
| 2010-01-14 | $14.64 | $24.43 | 4,708,000 | — | — |
| 2010-01-13 | $14.46 | $24.14 | 4,860,000 | — | — |
| 2010-01-12 | $15.00 | $25.04 | 5,668,000 | — | — |
| 2010-01-11 | $14.94 | $24.94 | 4,509,200 | — | — |
| 2010-01-08 | $14.63 | $24.41 | 2,488,000 | — | — |
| 2010-01-07 | $14.73 | $24.58 | 6,253,200 | — | — |
| 2010-01-06 | $14.59 | $24.35 | 10,186,000 | — | — |
| 2010-01-05 | $14.33 | $23.92 | 5,802,800 | — | — |
| 2010-01-04 | $13.32 | $22.24 | 3,528,400 | — | — |