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
- 1993-02-23 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 | $27.21 | $43.38 | 6,643,200 | — | — |
| 2010-12-30 | $27.33 | $43.57 | 6,618,500 | — | — |
| 2010-12-29 | $27.28 | $43.49 | 6,921,500 | — | — |
| 2010-12-28 | $27.66 | $44.09 | 6,794,200 | — | — |
| 2010-12-27 | $27.51 | $43.85 | 5,368,200 | — | — |
| 2010-12-23 | $27.41 | $43.69 | 7,201,800 | — | — |
| 2010-12-22 | $27.40 | $43.68 | 14,120,200 | — | — |
| 2010-12-21 | $26.86 | $42.82 | 13,912,500 | — | — |
| 2010-12-20 | $26.26 | $41.86 | 8,966,100 | — | — |
| 2010-12-17 | $26.24 | $41.83 | 20,300,600 | — | — |
| 2010-12-16 | $26.01 | $41.46 | 13,280,300 | — | — |
| 2010-12-15 | $26.20 | $41.77 | 12,583,400 | — | — |
| 2010-12-14 | $26.63 | $42.45 | 10,321,700 | — | — |
| 2010-12-13 | $26.94 | $42.95 | 9,368,200 | — | — |
| 2010-12-10 | $26.95 | $42.96 | 11,224,000 | — | — |
| 2010-12-09 | $26.71 | $42.58 | 14,198,800 | — | — |
| 2010-12-08 | $26.47 | $42.20 | 15,080,000 | — | — |
| 2010-12-07 | $25.66 | $40.90 | 15,843,000 | — | — |
| 2010-12-06 | $25.54 | $40.71 | 6,503,200 | — | — |
| 2010-12-03 | $25.64 | $40.87 | 10,969,500 | — | — |
| 2010-12-02 | $25.61 | $40.83 | 18,415,300 | — | — |
| 2010-12-01 | $24.92 | $39.73 | 13,969,000 | — | — |
| 2010-11-30 | $24.46 | $38.99 | 11,776,300 | — | — |
| 2010-11-29 | $24.92 | $39.73 | 9,638,200 | — | — |
| 2010-11-26 | $24.70 | $39.37 | 4,967,600 | — | — |
| 2010-11-24 | $25.15 | $40.09 | 10,505,600 | — | — |
| 2010-11-23 | $24.66 | $39.31 | 12,929,100 | — | — |
| 2010-11-22 | $25.06 | $39.95 | 16,677,000 | — | — |
| 2010-11-19 | $25.62 | $40.84 | 10,114,700 | — | — |
| 2010-11-18 | $25.57 | $40.76 | 11,625,300 | — | — |
| 2010-11-17 | $25.09 | $40.00 | 13,718,900 | — | — |
| 2010-11-16 | $25.63 | $40.86 | 17,713,200 | — | — |
| 2010-11-15 | $26.00 | $41.45 | 15,275,800 | — | — |
| 2010-11-12 | $25.57 | $40.76 | 12,560,000 | — | — |
| 2010-11-11 | $26.31 | $41.94 | 9,780,500 | — | — |
| 2010-11-10 | $26.55 | $42.32 | 45,033,100 | — | — |
| 2010-11-09 | $26.32 | $41.96 | 21,825,800 | — | — |
| 2010-11-08 | $27.21 | $43.38 | 14,602,200 | — | — |
| 2010-11-05 | $27.28 | $43.49 | 26,025,100 | — | — |
| 2010-11-04 | $26.37 | $42.04 | 20,293,000 | — | — |
| 2010-11-03 | $25.40 | $40.49 | 15,553,500 | — | — |
| 2010-11-02 | $24.61 | $39.23 | 10,212,600 | — | — |
| 2010-11-01 | $24.68 | $39.34 | 10,173,600 | — | — |
| 2010-10-29 | $24.87 | $39.65 | 18,086,200 | — | — |
| 2010-10-28 | $24.86 | $39.63 | 13,444,700 | — | — |
| 2010-10-27 | $24.40 | $38.90 | 11,555,800 | — | — |
| 2010-10-26 | $24.19 | $38.48 | 12,126,300 | — | — |
| 2010-10-25 | $24.38 | $38.78 | 11,599,700 | — | — |
| 2010-10-22 | $24.52 | $39.01 | 11,260,100 | — | — |
| 2010-10-21 | $24.60 | $39.13 | 22,775,800 | — | — |
| 2010-10-20 | $25.38 | $40.37 | 41,015,300 | — | — |
| 2010-10-19 | $25.39 | $40.39 | 19,796,200 | — | — |
| 2010-10-18 | $25.40 | $40.41 | 15,728,300 | — | — |
| 2010-10-15 | $25.02 | $39.80 | 21,583,300 | — | — |
| 2010-10-14 | $25.44 | $40.47 | 15,552,800 | — | — |
| 2010-10-13 | $25.94 | $41.27 | 16,049,600 | — | — |
| 2010-10-12 | $25.93 | $41.25 | 15,289,400 | — | — |
| 2010-10-11 | $25.15 | $40.01 | 7,125,900 | — | — |
| 2010-10-08 | $25.32 | $40.28 | 10,721,000 | — | — |
| 2010-10-07 | $25.07 | $39.88 | 11,649,500 | — | — |
| 2010-10-06 | $25.38 | $40.37 | 15,158,700 | — | — |
| 2010-10-05 | $25.47 | $40.52 | 19,234,700 | — | — |
| 2010-10-04 | $24.71 | $39.31 | 11,955,800 | — | — |
| 2010-10-01 | $25.02 | $39.80 | 16,292,200 | — | — |
| 2010-09-30 | $24.68 | $39.26 | 21,464,700 | — | — |
| 2010-09-29 | $24.48 | $38.94 | 18,195,900 | — | — |
| 2010-09-28 | $24.50 | $38.97 | 19,458,800 | — | — |
| 2010-09-27 | $24.87 | $39.56 | 14,496,200 | — | — |
| 2010-09-24 | $25.15 | $40.01 | 15,267,700 | — | — |
| 2010-09-23 | $24.74 | $39.36 | 17,621,800 | — | — |
| 2010-09-22 | $24.95 | $39.69 | 26,778,100 | — | — |
| 2010-09-21 | $26.06 | $41.46 | 16,588,600 | — | — |
| 2010-09-20 | $26.84 | $42.70 | 14,972,700 | — | — |
| 2010-09-17 | $26.47 | $42.11 | 11,766,300 | — | — |
| 2010-09-16 | $26.78 | $42.60 | 10,770,600 | — | — |
| 2010-09-15 | $27.24 | $43.33 | 10,465,300 | — | — |
| 2010-09-14 | $27.52 | $43.78 | 8,461,300 | — | — |
| 2010-09-13 | $27.77 | $44.18 | 10,924,300 | — | — |
| 2010-09-10 | $27.19 | $43.25 | 8,936,600 | — | — |
| 2010-09-09 | $27.01 | $42.97 | 19,300,700 | — | — |
| 2010-09-08 | $25.97 | $41.31 | 11,277,300 | — | — |
| 2010-09-07 | $25.67 | $40.84 | 12,068,100 | — | — |
| 2010-09-03 | $26.66 | $42.41 | 13,011,700 | — | — |
| 2010-09-02 | $25.68 | $40.85 | 6,628,300 | — | — |
| 2010-09-01 | $25.41 | $40.42 | 10,319,100 | — | — |
| 2010-08-31 | $24.69 | $39.28 | 13,682,700 | — | — |
| 2010-08-30 | $24.43 | $38.86 | 8,095,700 | — | — |
| 2010-08-27 | $25.03 | $39.82 | 11,782,600 | — | — |
| 2010-08-26 | $24.63 | $39.18 | 15,006,000 | — | — |
| 2010-08-25 | $25.10 | $39.93 | 9,630,800 | — | — |
| 2010-08-24 | $25.13 | $39.98 | 11,819,500 | — | — |
| 2010-08-23 | $25.72 | $40.92 | 9,360,700 | — | — |
| 2010-08-20 | $25.92 | $41.23 | 10,812,100 | — | — |
| 2010-08-19 | $25.99 | $41.35 | 11,616,300 | — | — |
| 2010-08-18 | $26.26 | $41.77 | 8,818,800 | — | — |
| 2010-08-17 | $26.20 | $41.68 | 8,935,800 | — | — |
| 2010-08-16 | $25.70 | $40.88 | 7,950,600 | — | — |
| 2010-08-13 | $25.90 | $41.20 | 8,966,100 | — | — |
| 2010-08-12 | $26.12 | $41.55 | 10,035,200 | — | — |
| 2010-08-11 | $26.43 | $42.05 | 11,998,700 | — | — |
| 2010-08-10 | $27.33 | $43.48 | 9,709,700 | — | — |
| 2010-08-09 | $27.45 | $43.67 | 7,785,900 | — | — |
| 2010-08-06 | $27.65 | $43.99 | 8,836,100 | — | — |
| 2010-08-05 | $27.84 | $44.29 | 6,751,400 | — | — |
| 2010-08-04 | $27.87 | $44.34 | 11,218,200 | — | — |
| 2010-08-03 | $27.49 | $43.73 | 10,296,000 | — | — |
| 2010-08-02 | $27.68 | $44.03 | 15,048,700 | — | — |
| 2010-07-30 | $26.99 | $42.94 | 16,038,300 | — | — |
| 2010-07-29 | $26.99 | $42.94 | 14,785,300 | — | — |
| 2010-07-28 | $27.01 | $42.97 | 11,282,200 | — | — |
| 2010-07-27 | $27.00 | $42.87 | 19,293,500 | — | — |
| 2010-07-26 | $27.00 | $42.87 | 12,095,500 | — | — |
| 2010-07-23 | $26.89 | $42.70 | 14,624,200 | — | — |
| 2010-07-22 | $26.79 | $42.54 | 24,957,500 | — | — |
| 2010-07-21 | $26.80 | $42.55 | 62,655,900 | — | — |
| 2010-07-20 | $25.22 | $40.05 | 15,097,200 | — | — |
| 2010-07-19 | $24.78 | $39.35 | 8,964,200 | — | — |
| 2010-07-16 | $24.74 | $39.28 | 16,981,200 | — | — |
| 2010-07-15 | $25.59 | $40.63 | 14,313,900 | — | — |
| 2010-07-14 | $25.54 | $40.55 | 13,316,900 | — | — |
| 2010-07-13 | $25.66 | $40.74 | 17,831,200 | — | — |
| 2010-07-12 | $24.56 | $39.00 | 7,885,800 | — | — |
| 2010-07-09 | $24.70 | $39.22 | 10,201,600 | — | — |
| 2010-07-08 | $24.20 | $38.43 | 14,913,200 | — | — |
| 2010-07-07 | $23.95 | $38.03 | 15,838,800 | — | — |
| 2010-07-06 | $22.97 | $36.47 | 12,214,600 | — | — |
| 2010-07-02 | $22.83 | $36.25 | 11,922,300 | — | — |
| 2010-07-01 | $23.09 | $36.66 | 21,812,500 | — | — |
| 2010-06-30 | $23.21 | $36.85 | 19,768,000 | — | — |
| 2010-06-29 | $23.45 | $37.24 | 22,892,300 | — | — |
| 2010-06-28 | $24.52 | $38.93 | 12,874,600 | — | — |
| 2010-06-25 | $25.01 | $39.71 | 22,664,600 | — | — |
| 2010-06-24 | $24.26 | $38.52 | 23,822,700 | — | — |
| 2010-06-23 | $25.03 | $39.74 | 16,133,900 | — | — |
| 2010-06-22 | $25.18 | $39.98 | 16,182,500 | — | — |
| 2010-06-21 | $25.61 | $40.67 | 15,209,500 | — | — |
| 2010-06-18 | $25.70 | $40.81 | 15,779,800 | — | — |
| 2010-06-17 | $25.32 | $40.20 | 18,418,900 | — | — |
| 2010-06-16 | $25.77 | $40.92 | 15,134,900 | — | — |
| 2010-06-15 | $25.95 | $41.21 | 17,954,700 | — | — |
| 2010-06-14 | $25.33 | $40.22 | 15,658,900 | — | — |
| 2010-06-11 | $26.00 | $41.28 | 11,360,000 | — | — |
| 2010-06-10 | $25.59 | $40.63 | 20,947,000 | — | — |
| 2010-06-09 | $25.13 | $39.90 | 16,158,600 | — | — |
| 2010-06-08 | $25.59 | $40.63 | 18,291,700 | — | — |
| 2010-06-07 | $25.29 | $40.16 | 14,704,700 | — | — |
| 2010-06-04 | $25.99 | $41.27 | 17,110,300 | — | — |
| 2010-06-03 | $26.85 | $42.63 | 10,481,400 | — | — |
| 2010-06-02 | $27.18 | $43.16 | 13,005,800 | — | — |
| 2010-06-01 | $26.13 | $41.49 | 13,915,400 | — | — |
| 2010-05-28 | $27.11 | $43.05 | 15,335,300 | — | — |
| 2010-05-27 | $27.66 | $43.92 | 18,211,000 | — | — |
| 2010-05-26 | $26.53 | $42.13 | 29,530,500 | — | — |
| 2010-05-25 | $26.11 | $41.46 | 26,927,700 | — | — |
| 2010-05-24 | $25.75 | $40.89 | 22,723,700 | — | — |
| 2010-05-21 | $27.11 | $43.05 | 32,435,700 | — | — |
| 2010-05-20 | $25.64 | $40.71 | 26,155,600 | — | — |
| 2010-05-19 | $27.04 | $42.94 | 23,831,500 | — | — |
| 2010-05-18 | $26.73 | $42.44 | 19,700,400 | — | — |
| 2010-05-17 | $27.11 | $43.05 | 19,187,500 | — | — |
| 2010-05-14 | $27.08 | $43.00 | 25,318,000 | — | — |
| 2010-05-13 | $27.62 | $43.86 | 18,748,800 | — | — |
| 2010-05-12 | $27.80 | $44.14 | 44,435,100 | — | — |
| 2010-05-11 | $28.38 | $45.06 | 16,373,200 | — | — |
| 2010-05-10 | $28.86 | $45.83 | 21,759,900 | — | — |
| 2010-05-07 | $27.75 | $44.06 | 32,446,500 | — | — |
| 2010-05-06 | $27.64 | $43.89 | 36,393,700 | — | — |
| 2010-05-05 | $29.29 | $46.51 | 15,766,700 | — | — |
| 2010-05-04 | $29.49 | $46.83 | 20,459,800 | — | — |
| 2010-05-03 | $30.43 | $48.32 | 14,632,100 | — | — |
| 2010-04-30 | $30.22 | $47.99 | 25,201,500 | — | — |
| 2010-04-29 | $31.31 | $49.72 | 18,862,200 | — | — |
| 2010-04-28 | $30.33 | $48.16 | 19,166,500 | — | — |
| 2010-04-27 | $29.93 | $47.45 | 27,671,000 | — | — |
| 2010-04-26 | $30.94 | $49.05 | 17,900,900 | — | — |
| 2010-04-23 | $31.94 | $50.63 | 13,899,800 | — | — |
| 2010-04-22 | $31.90 | $50.57 | 22,972,300 | — | — |
| 2010-04-21 | $31.68 | $50.22 | 44,637,300 | — | — |
| 2010-04-20 | $30.45 | $48.27 | 29,167,000 | — | — |
| 2010-04-19 | $29.56 | $46.86 | 29,210,000 | — | — |
| 2010-04-16 | $29.16 | $46.22 | 60,500,600 | — | — |
| 2010-04-15 | $30.88 | $48.95 | 15,022,200 | — | — |
| 2010-04-14 | $31.14 | $49.36 | 28,735,600 | — | — |
| 2010-04-13 | $30.48 | $48.32 | 13,988,600 | — | — |
| 2010-04-12 | $30.93 | $49.03 | 13,093,600 | — | — |
| 2010-04-09 | $30.98 | $49.11 | 18,779,900 | — | — |
| 2010-04-08 | $30.88 | $48.95 | 20,867,700 | — | — |
| 2010-04-07 | $30.02 | $47.59 | 21,879,400 | — | — |
| 2010-04-06 | $29.36 | $46.54 | 13,642,100 | — | — |
| 2010-04-05 | $29.29 | $46.43 | 11,429,600 | — | — |
| 2010-04-01 | $29.20 | $46.29 | 17,770,400 | — | — |
| 2010-03-31 | $29.29 | $46.43 | 12,761,400 | — | — |
| 2010-03-30 | $29.21 | $46.30 | 14,466,600 | — | — |
| 2010-03-29 | $29.43 | $46.65 | 15,036,000 | — | — |
| 2010-03-26 | $28.85 | $45.73 | 18,225,900 | — | — |
| 2010-03-25 | $28.91 | $45.83 | 21,705,900 | — | — |
| 2010-03-24 | $29.37 | $46.56 | 12,954,600 | — | — |
| 2010-03-23 | $29.53 | $46.81 | 12,139,800 | — | — |
| 2010-03-22 | $29.60 | $46.92 | 12,571,400 | — | — |
| 2010-03-19 | $29.63 | $46.97 | 24,666,000 | — | — |
| 2010-03-18 | $30.08 | $47.68 | 16,285,100 | — | — |
| 2010-03-17 | $30.28 | $48.00 | 18,425,700 | — | — |
| 2010-03-16 | $30.31 | $48.05 | 16,673,100 | — | — |
| 2010-03-15 | $29.64 | $46.99 | 17,780,600 | — | — |
| 2010-03-12 | $29.91 | $47.41 | 19,440,400 | — | — |
| 2010-03-11 | $30.02 | $47.59 | 14,993,600 | — | — |
| 2010-03-10 | $29.97 | $47.51 | 29,179,500 | — | — |
| 2010-03-09 | $29.05 | $46.05 | 20,072,800 | — | — |
| 2010-03-08 | $29.58 | $46.89 | 11,056,900 | — | — |
| 2010-03-05 | $29.41 | $46.62 | 18,016,100 | — | — |
| 2010-03-04 | $29.20 | $46.29 | 20,645,400 | — | — |
| 2010-03-03 | $28.32 | $44.89 | 17,662,800 | — | — |
| 2010-03-02 | $28.70 | $45.50 | 13,052,300 | — | — |
| 2010-03-01 | $28.19 | $44.69 | 9,220,800 | — | — |
| 2010-02-26 | $28.18 | $44.67 | 18,672,100 | — | — |
| 2010-02-25 | $27.74 | $43.97 | 15,301,300 | — | — |
| 2010-02-24 | $27.83 | $44.12 | 17,933,600 | — | — |
| 2010-02-23 | $27.15 | $43.04 | 20,896,400 | — | — |
| 2010-02-22 | $27.71 | $43.93 | 14,503,100 | — | — |
| 2010-02-19 | $27.41 | $43.45 | 12,358,500 | — | — |
| 2010-02-18 | $27.26 | $43.21 | 12,147,400 | — | — |
| 2010-02-17 | $27.39 | $43.42 | 16,590,200 | — | — |
| 2010-02-16 | $27.82 | $44.10 | 15,765,300 | — | — |
| 2010-02-12 | $27.16 | $43.05 | 16,628,700 | — | — |
| 2010-02-11 | $27.12 | $42.99 | 18,823,500 | — | — |
| 2010-02-10 | $27.51 | $43.61 | 13,858,300 | — | — |
| 2010-02-09 | $27.13 | $43.01 | 19,517,300 | — | — |
| 2010-02-08 | $26.60 | $42.17 | 14,517,500 | — | — |
| 2010-02-05 | $27.26 | $43.21 | 25,551,300 | — | — |
| 2010-02-04 | $26.63 | $42.21 | 29,785,300 | — | — |
| 2010-02-03 | $27.89 | $44.21 | 18,498,800 | — | — |
| 2010-02-02 | $28.06 | $44.48 | 20,992,500 | — | — |
| 2010-02-01 | $27.56 | $43.69 | 19,559,900 | — | — |
| 2010-01-29 | $26.78 | $42.45 | 21,166,100 | — | — |
| 2010-01-28 | $27.49 | $43.58 | 25,480,700 | — | — |
| 2010-01-27 | $27.95 | $44.31 | 31,041,900 | — | — |
| 2010-01-26 | $27.33 | $43.24 | 24,376,400 | — | — |
| 2010-01-25 | $27.74 | $43.89 | 21,100,900 | — | — |
| 2010-01-22 | $27.80 | $43.99 | 46,713,700 | — | — |
| 2010-01-21 | $29.34 | $46.43 | 56,774,400 | — | — |
| 2010-01-20 | $30.63 | $48.47 | 21,198,800 | — | — |
| 2010-01-19 | $31.16 | $49.30 | 16,979,500 | — | — |
| 2010-01-15 | $30.38 | $48.07 | 27,908,700 | — | — |
| 2010-01-14 | $31.20 | $49.37 | 24,690,000 | — | — |
| 2010-01-13 | $31.26 | $49.46 | 18,715,500 | — | — |
| 2010-01-12 | $31.13 | $49.26 | 14,813,400 | — | — |
| 2010-01-11 | $32.04 | $50.70 | 10,088,500 | — | — |
| 2010-01-08 | $32.25 | $51.03 | 15,993,400 | — | — |
| 2010-01-07 | $32.92 | $52.09 | 18,693,000 | — | — |
| 2010-01-06 | $32.45 | $51.35 | 17,028,500 | — | — |
| 2010-01-05 | $32.04 | $50.70 | 22,523,400 | — | — |
| 2010-01-04 | $30.91 | $48.91 | 20,371,000 | — | — |