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 | $24.62 | $553.94 | 4,268,800 | — | — |
| 2010-12-30 | $24.60 | $553.49 | 4,477,500 | — | — |
| 2010-12-29 | $24.71 | $555.96 | 5,471,800 | — | — |
| 2010-12-28 | $24.75 | $556.86 | 5,882,600 | — | — |
| 2010-12-27 | $24.70 | $555.74 | 5,093,700 | — | — |
| 2010-12-23 | $24.85 | $559.11 | 7,517,700 | — | — |
| 2010-12-22 | $25.26 | $559.79 | 8,551,600 | — | — |
| 2010-12-21 | $25.25 | $559.56 | 11,162,400 | — | — |
| 2010-12-20 | $25.17 | $557.79 | 10,764,500 | — | — |
| 2010-12-17 | $24.99 | $553.80 | 10,847,100 | — | — |
| 2010-12-16 | $24.96 | $553.14 | 6,444,300 | — | — |
| 2010-12-15 | $24.75 | $548.48 | 11,705,600 | — | — |
| 2010-12-14 | $24.79 | $549.37 | 6,597,800 | — | — |
| 2010-12-13 | $24.74 | $548.26 | 9,701,800 | — | — |
| 2010-12-10 | $24.85 | $550.70 | 11,570,800 | — | — |
| 2010-12-09 | $24.59 | $544.94 | 12,802,900 | — | — |
| 2010-12-08 | $24.40 | $540.73 | 12,894,100 | — | — |
| 2010-12-07 | $24.05 | $532.97 | 12,210,400 | — | — |
| 2010-12-06 | $24.05 | $532.97 | 20,336,200 | — | — |
| 2010-12-03 | $23.81 | $527.65 | 14,685,400 | — | — |
| 2010-12-02 | $23.80 | $527.43 | 22,566,800 | — | — |
| 2010-12-01 | $24.17 | $535.63 | 15,975,800 | — | — |
| 2010-11-30 | $24.00 | $531.86 | 18,993,700 | — | — |
| 2010-11-29 | $24.43 | $541.39 | 12,899,400 | — | — |
| 2010-11-26 | $24.36 | $539.84 | 5,123,700 | — | — |
| 2010-11-24 | $24.57 | $544.50 | 9,634,200 | — | — |
| 2010-11-23 | $24.54 | $543.83 | 13,625,000 | — | — |
| 2010-11-22 | $24.48 | $542.50 | 11,943,200 | — | — |
| 2010-11-19 | $24.74 | $548.26 | 10,032,100 | — | — |
| 2010-11-18 | $24.75 | $548.48 | 10,741,200 | — | — |
| 2010-11-17 | $24.46 | $542.06 | 9,214,700 | — | — |
| 2010-11-16 | $24.38 | $540.28 | 16,483,700 | — | — |
| 2010-11-15 | $24.69 | $547.15 | 11,348,400 | — | — |
| 2010-11-12 | $24.85 | $550.70 | 18,158,100 | — | — |
| 2010-11-11 | $25.23 | $559.12 | 10,487,600 | — | — |
| 2010-11-10 | $25.21 | $558.68 | 21,507,200 | — | — |
| 2010-11-09 | $25.58 | $566.88 | 14,061,500 | — | — |
| 2010-11-08 | $25.87 | $573.30 | 10,294,400 | — | — |
| 2010-11-05 | $26.11 | $578.62 | 10,033,900 | — | — |
| 2010-11-04 | $26.15 | $579.51 | 13,091,800 | — | — |
| 2010-11-03 | $25.76 | $570.87 | 9,819,200 | — | — |
| 2010-11-02 | $25.57 | $566.66 | 9,304,200 | — | — |
| 2010-11-01 | $25.37 | $562.22 | 13,232,600 | — | — |
| 2010-10-29 | $25.42 | $563.33 | 12,037,100 | — | — |
| 2010-10-28 | $25.34 | $561.56 | 9,282,900 | — | — |
| 2010-10-27 | $25.11 | $556.46 | 9,583,000 | — | — |
| 2010-10-26 | $25.20 | $558.46 | 7,836,000 | — | — |
| 2010-10-25 | $25.06 | $555.35 | 12,163,700 | — | — |
| 2010-10-22 | $24.92 | $552.25 | 7,631,600 | — | — |
| 2010-10-21 | $24.95 | $552.92 | 10,685,800 | — | — |
| 2010-10-20 | $24.92 | $552.25 | 13,046,900 | — | — |
| 2010-10-19 | $24.75 | $548.48 | 12,133,100 | — | — |
| 2010-10-18 | $24.90 | $551.81 | 11,042,500 | — | — |
| 2010-10-15 | $24.88 | $551.37 | 20,664,500 | — | — |
| 2010-10-14 | $24.80 | $549.59 | 8,171,400 | — | — |
| 2010-10-13 | $24.62 | $545.60 | 11,199,800 | — | — |
| 2010-10-12 | $24.54 | $543.83 | 12,558,200 | — | — |
| 2010-10-11 | $24.35 | $539.62 | 9,462,600 | — | — |
| 2010-10-08 | $24.51 | $543.17 | 10,119,800 | — | — |
| 2010-10-07 | $24.57 | $544.50 | 12,685,200 | — | — |
| 2010-10-06 | $24.43 | $541.39 | 14,491,600 | — | — |
| 2010-10-05 | $24.25 | $537.40 | 23,718,900 | — | — |
| 2010-10-04 | $23.83 | $528.10 | 8,451,400 | — | — |
| 2010-10-01 | $23.78 | $526.99 | 16,443,400 | — | — |
| 2010-09-30 | $24.02 | $532.31 | 13,180,900 | — | — |
| 2010-09-29 | $24.25 | $537.40 | 10,708,800 | — | — |
| 2010-09-28 | $24.20 | $536.30 | 12,505,300 | — | — |
| 2010-09-27 | $24.01 | $532.09 | 10,999,400 | — | — |
| 2010-09-24 | $24.00 | $531.86 | 15,704,400 | — | — |
| 2010-09-23 | $23.60 | $523.00 | 13,253,100 | — | — |
| 2010-09-22 | $23.87 | $528.98 | 10,931,400 | — | — |
| 2010-09-21 | $23.86 | $528.76 | 12,173,200 | — | — |
| 2010-09-20 | $23.71 | $525.44 | 9,297,000 | — | — |
| 2010-09-17 | $23.50 | $520.78 | 12,473,900 | — | — |
| 2010-09-16 | $23.47 | $520.12 | 14,239,300 | — | — |
| 2010-09-15 | $23.68 | $524.77 | 10,596,100 | — | — |
| 2010-09-14 | $23.51 | $521.00 | 10,614,300 | — | — |
| 2010-09-13 | $23.47 | $520.12 | 12,172,300 | — | — |
| 2010-09-10 | $23.84 | $519.90 | 13,844,400 | — | — |
| 2010-09-09 | $23.63 | $515.32 | 14,073,300 | — | — |
| 2010-09-08 | $23.45 | $511.39 | 39,202,300 | — | — |
| 2010-09-07 | $23.11 | $503.98 | 40,207,500 | — | — |
| 2010-09-03 | $22.91 | $499.62 | 13,047,300 | — | — |
| 2010-09-02 | $22.79 | $497.00 | 8,807,400 | — | — |
| 2010-09-01 | $22.66 | $494.16 | 15,393,200 | — | — |
| 2010-08-31 | $22.32 | $486.75 | 19,897,600 | — | — |
| 2010-08-30 | $22.52 | $491.11 | 12,414,400 | — | — |
| 2010-08-27 | $22.54 | $491.55 | 15,787,900 | — | — |
| 2010-08-26 | $22.61 | $493.07 | 12,558,100 | — | — |
| 2010-08-25 | $22.85 | $498.31 | 21,610,700 | — | — |
| 2010-08-24 | $22.79 | $497.00 | 15,673,100 | — | — |
| 2010-08-23 | $22.73 | $495.69 | 12,292,800 | — | — |
| 2010-08-20 | $22.71 | $495.25 | 11,266,500 | — | — |
| 2010-08-19 | $22.76 | $496.34 | 12,577,000 | — | — |
| 2010-08-18 | $22.93 | $500.05 | 15,476,400 | — | — |
| 2010-08-17 | $22.92 | $499.83 | 15,193,100 | — | — |
| 2010-08-16 | $22.60 | $492.86 | 9,915,200 | — | — |
| 2010-08-13 | $22.35 | $487.40 | 6,405,000 | — | — |
| 2010-08-12 | $22.45 | $489.58 | 9,705,500 | — | — |
| 2010-08-11 | $22.44 | $489.37 | 13,636,700 | — | — |
| 2010-08-10 | $22.63 | $493.51 | 8,440,400 | — | — |
| 2010-08-09 | $22.59 | $492.64 | 6,818,600 | — | — |
| 2010-08-06 | $22.54 | $491.55 | 10,439,800 | — | — |
| 2010-08-05 | $22.34 | $487.19 | 8,511,600 | — | — |
| 2010-08-04 | $22.35 | $487.40 | 11,402,100 | — | — |
| 2010-08-03 | $22.12 | $482.39 | 10,325,100 | — | — |
| 2010-08-02 | $22.25 | $485.22 | 13,529,300 | — | — |
| 2010-07-30 | $22.16 | $483.26 | 10,513,000 | — | — |
| 2010-07-29 | $22.02 | $480.21 | 13,015,600 | — | — |
| 2010-07-28 | $22.07 | $481.30 | 9,606,300 | — | — |
| 2010-07-27 | $22.05 | $480.86 | 11,663,200 | — | — |
| 2010-07-26 | $21.99 | $479.55 | 18,641,600 | — | — |
| 2010-07-23 | $22.12 | $482.39 | 20,962,800 | — | — |
| 2010-07-22 | $21.85 | $476.50 | 19,861,900 | — | — |
| 2010-07-21 | $21.41 | $466.90 | 13,568,400 | — | — |
| 2010-07-20 | $21.52 | $469.30 | 10,672,900 | — | — |
| 2010-07-19 | $21.38 | $466.25 | 10,290,600 | — | — |
| 2010-07-16 | $21.26 | $463.63 | 14,095,600 | — | — |
| 2010-07-15 | $21.46 | $467.99 | 10,816,900 | — | — |
| 2010-07-14 | $21.35 | $465.60 | 10,893,600 | — | — |
| 2010-07-13 | $21.34 | $465.38 | 12,101,400 | — | — |
| 2010-07-12 | $21.30 | $464.51 | 10,710,400 | — | — |
| 2010-07-09 | $21.30 | $464.51 | 15,029,400 | — | — |
| 2010-07-08 | $21.32 | $464.94 | 22,149,100 | — | — |
| 2010-07-07 | $20.89 | $455.56 | 17,573,900 | — | — |
| 2010-07-06 | $20.54 | $447.93 | 13,047,100 | — | — |
| 2010-07-02 | $20.31 | $442.92 | 11,413,700 | — | — |
| 2010-07-01 | $20.24 | $441.39 | 17,864,800 | — | — |
| 2010-06-30 | $20.04 | $437.03 | 19,685,700 | — | — |
| 2010-06-29 | $19.96 | $435.28 | 26,881,000 | — | — |
| 2010-06-28 | $20.34 | $443.57 | 47,737,100 | — | — |
| 2010-06-25 | $19.70 | $429.61 | 28,483,300 | — | — |
| 2010-06-24 | $19.62 | $427.87 | 17,190,500 | — | — |
| 2010-06-23 | $19.77 | $431.14 | 13,894,600 | — | — |
| 2010-06-22 | $19.85 | $432.88 | 12,503,000 | — | — |
| 2010-06-21 | $20.06 | $437.46 | 12,676,900 | — | — |
| 2010-06-18 | $20.02 | $436.59 | 14,569,000 | — | — |
| 2010-06-17 | $19.99 | $435.94 | 15,916,400 | — | — |
| 2010-06-16 | $19.83 | $432.45 | 10,934,600 | — | — |
| 2010-06-15 | $19.91 | $434.19 | 15,012,300 | — | — |
| 2010-06-14 | $19.57 | $426.78 | 30,941,300 | — | — |
| 2010-06-11 | $20.08 | $437.90 | 22,530,500 | — | — |
| 2010-06-10 | $20.32 | $435.50 | 33,461,900 | — | — |
| 2010-06-09 | $20.05 | $429.71 | 40,222,000 | — | — |
| 2010-06-08 | $20.20 | $432.93 | 27,161,400 | — | — |
| 2010-06-07 | $19.82 | $424.78 | 25,447,700 | — | — |
| 2010-06-04 | $20.02 | $429.07 | 30,253,500 | — | — |
| 2010-06-03 | $20.59 | $441.29 | 14,908,800 | — | — |
| 2010-06-02 | $20.38 | $436.79 | 23,052,300 | — | — |
| 2010-06-01 | $20.12 | $431.21 | 20,790,100 | — | — |
| 2010-05-28 | $20.29 | $434.86 | 23,478,300 | — | — |
| 2010-05-27 | $20.54 | $440.22 | 26,744,700 | — | — |
| 2010-05-26 | $20.16 | $432.07 | 25,133,400 | — | — |
| 2010-05-25 | $20.40 | $437.22 | 32,136,400 | — | — |
| 2010-05-24 | $20.85 | $446.86 | 26,510,100 | — | — |
| 2010-05-21 | $21.01 | $450.29 | 32,598,900 | — | — |
| 2010-05-20 | $20.67 | $443.00 | 23,402,100 | — | — |
| 2010-05-19 | $21.31 | $456.72 | 18,045,800 | — | — |
| 2010-05-18 | $21.37 | $458.00 | 20,335,300 | — | — |
| 2010-05-17 | $21.70 | $465.08 | 18,409,300 | — | — |
| 2010-05-14 | $21.61 | $463.15 | 19,942,100 | — | — |
| 2010-05-13 | $21.63 | $463.58 | 10,825,900 | — | — |
| 2010-05-12 | $21.67 | $464.43 | 15,713,400 | — | — |
| 2010-05-11 | $21.59 | $462.72 | 18,091,700 | — | — |
| 2010-05-10 | $21.58 | $462.51 | 24,825,700 | — | — |
| 2010-05-07 | $20.76 | $444.93 | 25,532,200 | — | — |
| 2010-05-06 | $20.75 | $444.72 | 31,283,100 | — | — |
| 2010-05-05 | $21.22 | $454.79 | 12,876,600 | — | — |
| 2010-05-04 | $21.26 | $455.65 | 16,717,500 | — | — |
| 2010-05-03 | $21.40 | $458.65 | 10,413,000 | — | — |
| 2010-04-30 | $21.19 | $454.15 | 14,218,400 | — | — |
| 2010-04-29 | $21.18 | $453.93 | 10,305,100 | — | — |
| 2010-04-28 | $21.02 | $450.50 | 14,961,000 | — | — |
| 2010-04-27 | $20.92 | $448.36 | 18,975,000 | — | — |
| 2010-04-26 | $21.25 | $455.43 | 17,187,000 | — | — |
| 2010-04-23 | $21.36 | $457.79 | 10,143,500 | — | — |
| 2010-04-22 | $21.28 | $456.08 | 12,587,700 | — | — |
| 2010-04-21 | $21.46 | $459.93 | 15,480,800 | — | — |
| 2010-04-20 | $21.17 | $453.72 | 13,152,500 | — | — |
| 2010-04-19 | $20.93 | $448.57 | 8,666,900 | — | — |
| 2010-04-16 | $20.87 | $447.29 | 15,930,500 | — | — |
| 2010-04-15 | $21.10 | $452.22 | 8,292,800 | — | — |
| 2010-04-14 | $21.16 | $453.50 | 13,191,800 | — | — |
| 2010-04-13 | $21.10 | $452.22 | 9,727,700 | — | — |
| 2010-04-12 | $21.10 | $452.22 | 10,573,400 | — | — |
| 2010-04-09 | $20.93 | $448.57 | 8,719,900 | — | — |
| 2010-04-08 | $20.68 | $443.22 | 13,182,600 | — | — |
| 2010-04-07 | $20.79 | $445.57 | 12,971,400 | — | — |
| 2010-04-06 | $20.98 | $449.65 | 10,435,900 | — | — |
| 2010-04-05 | $20.92 | $448.36 | 9,015,800 | — | — |
| 2010-04-01 | $20.83 | $446.43 | 16,314,400 | — | — |
| 2010-03-31 | $20.52 | $439.79 | 9,619,100 | — | — |
| 2010-03-30 | $20.65 | $442.57 | 12,761,900 | — | — |
| 2010-03-29 | $20.65 | $442.57 | 12,376,400 | — | — |
| 2010-03-26 | $20.42 | $437.64 | 11,035,400 | — | — |
| 2010-03-25 | $20.52 | $439.79 | 14,844,200 | — | — |
| 2010-03-24 | $20.47 | $438.72 | 16,961,600 | — | — |
| 2010-03-23 | $20.52 | $439.79 | 8,921,900 | — | — |
| 2010-03-22 | $20.44 | $438.07 | 9,447,400 | — | — |
| 2010-03-19 | $20.34 | $435.93 | 15,862,300 | — | — |
| 2010-03-18 | $20.46 | $438.50 | 8,917,700 | — | — |
| 2010-03-17 | $20.33 | $435.72 | 33,244,300 | — | — |
| 2010-03-16 | $20.36 | $436.36 | 12,956,100 | — | — |
| 2010-03-15 | $20.37 | $436.57 | 13,010,200 | — | — |
| 2010-03-12 | $20.20 | $432.93 | 16,536,100 | — | — |
| 2010-03-11 | $20.37 | $436.57 | 13,046,000 | — | — |
| 2010-03-10 | $20.82 | $438.72 | 15,672,100 | — | — |
| 2010-03-09 | $20.77 | $437.66 | 16,554,900 | — | — |
| 2010-03-08 | $20.74 | $437.03 | 13,901,100 | — | — |
| 2010-03-05 | $20.71 | $436.40 | 12,249,200 | — | — |
| 2010-03-04 | $20.42 | $430.29 | 14,095,900 | — | — |
| 2010-03-03 | $20.35 | $428.81 | 12,762,500 | — | — |
| 2010-03-02 | $20.33 | $428.39 | 12,661,600 | — | — |
| 2010-03-01 | $20.27 | $427.13 | 10,422,000 | — | — |
| 2010-02-26 | $20.12 | $423.97 | 15,720,700 | — | — |
| 2010-02-25 | $20.41 | $430.08 | 21,307,900 | — | — |
| 2010-02-24 | $20.26 | $426.92 | 18,101,300 | — | — |
| 2010-02-23 | $19.97 | $420.80 | 21,163,500 | — | — |
| 2010-02-22 | $20.27 | $427.13 | 12,790,600 | — | — |
| 2010-02-19 | $20.16 | $424.81 | 12,752,800 | — | — |
| 2010-02-18 | $20.00 | $421.44 | 11,181,600 | — | — |
| 2010-02-17 | $19.78 | $416.80 | 8,752,800 | — | — |
| 2010-02-16 | $19.73 | $415.75 | 15,081,500 | — | — |
| 2010-02-12 | $19.63 | $413.64 | 15,749,000 | — | — |
| 2010-02-11 | $19.61 | $413.22 | 17,005,000 | — | — |
| 2010-02-10 | $19.38 | $408.37 | 11,380,700 | — | — |
| 2010-02-09 | $19.46 | $410.06 | 16,964,600 | — | — |
| 2010-02-08 | $19.37 | $408.16 | 13,840,700 | — | — |
| 2010-02-05 | $19.38 | $408.37 | 14,334,100 | — | — |
| 2010-02-04 | $19.42 | $409.21 | 13,403,600 | — | — |
| 2010-02-03 | $19.78 | $416.80 | 11,683,000 | — | — |
| 2010-02-02 | $19.93 | $419.96 | 12,398,900 | — | — |
| 2010-02-01 | $19.88 | $418.91 | 10,247,300 | — | — |
| 2010-01-29 | $19.86 | $418.49 | 19,335,300 | — | — |
| 2010-01-28 | $20.01 | $421.65 | 16,444,400 | — | — |
| 2010-01-27 | $19.99 | $421.23 | 12,544,400 | — | — |
| 2010-01-26 | $19.96 | $420.59 | 13,101,300 | — | — |
| 2010-01-25 | $19.91 | $419.54 | 15,154,800 | — | — |
| 2010-01-22 | $19.71 | $415.33 | 13,655,100 | — | — |
| 2010-01-21 | $19.89 | $419.12 | 21,862,200 | — | — |
| 2010-01-20 | $20.33 | $428.39 | 12,583,500 | — | — |
| 2010-01-19 | $20.38 | $429.44 | 17,747,000 | — | — |
| 2010-01-15 | $20.42 | $430.29 | 16,158,600 | — | — |
| 2010-01-14 | $20.38 | $429.44 | 9,619,900 | — | — |
| 2010-01-13 | $20.24 | $426.49 | 11,938,400 | — | — |
| 2010-01-12 | $20.15 | $424.60 | 15,306,300 | — | — |
| 2010-01-11 | $20.26 | $426.92 | 11,921,000 | — | — |
| 2010-01-08 | $20.11 | $423.75 | 10,822,200 | — | — |
| 2010-01-07 | $20.06 | $422.70 | 14,983,300 | — | — |
| 2010-01-06 | $20.09 | $423.33 | 21,307,300 | — | — |
| 2010-01-05 | $19.80 | $417.22 | 11,742,100 | — | — |
| 2010-01-04 | $19.79 | $417.01 | 11,048,600 | — | — |