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
- 1980-12-02 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 | $21.36 | $25.60 | 5,796,000 | — | — |
| 2010-12-30 | $21.44 | $25.70 | 5,910,000 | — | — |
| 2010-12-29 | $21.32 | $25.55 | 6,960,400 | — | — |
| 2010-12-28 | $21.58 | $25.87 | 8,459,600 | — | — |
| 2010-12-27 | $21.46 | $25.72 | 6,373,600 | — | — |
| 2010-12-23 | $21.51 | $25.79 | 13,772,800 | — | — |
| 2010-12-22 | $21.74 | $26.05 | 33,224,000 | — | — |
| 2010-12-21 | $23.08 | $27.66 | 25,000,000 | — | — |
| 2010-12-20 | $22.57 | $27.05 | 8,692,800 | — | — |
| 2010-12-17 | $22.51 | $26.98 | 11,552,400 | — | — |
| 2010-12-16 | $22.31 | $26.74 | 7,224,400 | — | — |
| 2010-12-15 | $22.15 | $26.54 | 7,000,800 | — | — |
| 2010-12-14 | $22.32 | $26.75 | 7,558,800 | — | — |
| 2010-12-13 | $22.31 | $26.74 | 12,956,400 | — | — |
| 2010-12-10 | $21.95 | $26.31 | 5,095,200 | — | — |
| 2010-12-09 | $21.87 | $26.21 | 6,420,400 | — | — |
| 2010-12-08 | $21.83 | $26.17 | 5,462,800 | — | — |
| 2010-12-07 | $21.80 | $26.13 | 7,686,800 | — | — |
| 2010-12-06 | $21.93 | $26.29 | 4,806,400 | — | — |
| 2010-12-03 | $21.88 | $26.23 | 8,116,400 | — | — |
| 2010-12-02 | $21.96 | $26.32 | 6,449,200 | — | — |
| 2010-12-01 | $21.91 | $26.17 | 7,963,600 | — | — |
| 2010-11-30 | $21.53 | $25.72 | 13,166,000 | — | — |
| 2010-11-29 | $21.29 | $25.43 | 9,700,400 | — | — |
| 2010-11-26 | $21.49 | $25.67 | 4,050,400 | — | — |
| 2010-11-24 | $21.63 | $25.84 | 8,905,600 | — | — |
| 2010-11-23 | $21.32 | $25.46 | 6,632,000 | — | — |
| 2010-11-22 | $21.48 | $25.66 | 7,275,600 | — | — |
| 2010-11-19 | $21.45 | $25.62 | 19,276,800 | — | — |
| 2010-11-18 | $20.62 | $24.63 | 8,432,000 | — | — |
| 2010-11-17 | $20.35 | $24.30 | 10,762,000 | — | — |
| 2010-11-16 | $20.13 | $24.04 | 12,930,800 | — | — |
| 2010-11-15 | $20.45 | $24.43 | 7,975,600 | — | — |
| 2010-11-12 | $20.66 | $24.67 | 7,630,400 | — | — |
| 2010-11-11 | $20.92 | $24.98 | 6,689,600 | — | — |
| 2010-11-10 | $20.97 | $25.05 | 8,811,200 | — | — |
| 2010-11-09 | $20.80 | $24.84 | 9,705,200 | — | — |
| 2010-11-08 | $20.90 | $24.97 | 7,300,400 | — | — |
| 2010-11-05 | $21.03 | $25.11 | 9,038,800 | — | — |
| 2010-11-04 | $20.85 | $24.91 | 9,876,000 | — | — |
| 2010-11-03 | $20.46 | $24.43 | 7,029,200 | — | — |
| 2010-11-02 | $20.44 | $24.41 | 7,117,600 | — | — |
| 2010-11-01 | $20.28 | $24.22 | 7,583,200 | — | — |
| 2010-10-29 | $20.36 | $24.32 | 8,051,600 | — | — |
| 2010-10-28 | $20.28 | $24.22 | 6,505,600 | — | — |
| 2010-10-27 | $20.26 | $24.20 | 8,974,000 | — | — |
| 2010-10-26 | $20.46 | $24.43 | 10,289,600 | — | — |
| 2010-10-25 | $20.51 | $24.50 | 8,882,800 | — | — |
| 2010-10-22 | $20.48 | $24.46 | 4,240,400 | — | — |
| 2010-10-21 | $20.53 | $24.52 | 11,593,200 | — | — |
| 2010-10-20 | $20.31 | $24.26 | 7,533,200 | — | — |
| 2010-10-19 | $20.18 | $24.11 | 10,816,400 | — | — |
| 2010-10-18 | $20.42 | $24.38 | 6,297,600 | — | — |
| 2010-10-15 | $20.50 | $24.48 | 8,276,800 | — | — |
| 2010-10-14 | $20.44 | $24.42 | 9,410,000 | — | — |
| 2010-10-13 | $20.50 | $24.49 | 10,490,800 | — | — |
| 2010-10-12 | $20.47 | $24.45 | 22,497,200 | — | — |
| 2010-10-11 | $20.50 | $24.48 | 9,902,800 | — | — |
| 2010-10-08 | $20.51 | $24.50 | 19,038,400 | — | — |
| 2010-10-07 | $20.25 | $24.18 | 12,183,600 | — | — |
| 2010-10-06 | $20.33 | $24.28 | 9,634,400 | — | — |
| 2010-10-05 | $20.33 | $24.28 | 13,471,200 | — | — |
| 2010-10-04 | $19.97 | $23.85 | 10,353,200 | — | — |
| 2010-10-01 | $20.06 | $23.96 | 14,170,000 | — | — |
| 2010-09-30 | $20.04 | $23.93 | 13,493,200 | — | — |
| 2010-09-29 | $19.98 | $23.87 | 14,574,000 | — | — |
| 2010-09-28 | $20.16 | $24.08 | 21,709,600 | — | — |
| 2010-09-27 | $19.78 | $23.62 | 18,776,000 | — | — |
| 2010-09-24 | $19.89 | $23.76 | 33,384,400 | — | — |
| 2010-09-23 | $19.42 | $23.19 | 17,721,600 | — | — |
| 2010-09-22 | $19.33 | $23.08 | 10,488,800 | — | — |
| 2010-09-21 | $19.42 | $23.20 | 13,273,600 | — | — |
| 2010-09-20 | $19.59 | $23.40 | 15,101,600 | — | — |
| 2010-09-17 | $19.32 | $23.07 | 12,146,400 | — | — |
| 2010-09-16 | $19.16 | $22.88 | 8,692,800 | — | — |
| 2010-09-15 | $19.14 | $22.86 | 15,811,600 | — | — |
| 2010-09-14 | $18.82 | $22.48 | 9,995,200 | — | — |
| 2010-09-13 | $18.67 | $22.30 | 9,858,400 | — | — |
| 2010-09-10 | $18.44 | $22.02 | 8,159,200 | — | — |
| 2010-09-09 | $18.48 | $22.07 | 7,006,800 | — | — |
| 2010-09-08 | $18.54 | $22.14 | 9,198,000 | — | — |
| 2010-09-07 | $18.50 | $22.10 | 8,101,200 | — | — |
| 2010-09-03 | $18.56 | $22.17 | 12,278,000 | — | — |
| 2010-09-02 | $18.24 | $21.79 | 9,632,000 | — | — |
| 2010-09-01 | $18.03 | $21.46 | 13,737,200 | — | — |
| 2010-08-31 | $17.50 | $20.82 | 11,941,600 | — | — |
| 2010-08-30 | $17.59 | $20.93 | 10,087,600 | — | — |
| 2010-08-27 | $17.74 | $21.10 | 10,624,800 | — | — |
| 2010-08-26 | $17.60 | $20.94 | 13,606,400 | — | — |
| 2010-08-25 | $17.53 | $20.86 | 12,604,400 | — | — |
| 2010-08-24 | $17.51 | $20.84 | 10,616,000 | — | — |
| 2010-08-23 | $17.74 | $21.11 | 7,856,000 | — | — |
| 2010-08-20 | $17.82 | $21.20 | 7,151,600 | — | — |
| 2010-08-19 | $17.83 | $21.22 | 9,880,800 | — | — |
| 2010-08-18 | $18.06 | $21.49 | 8,782,800 | — | — |
| 2010-08-17 | $17.93 | $21.33 | 10,123,600 | — | — |
| 2010-08-16 | $17.76 | $21.14 | 9,525,600 | — | — |
| 2010-08-13 | $17.65 | $21.00 | 8,794,400 | — | — |
| 2010-08-12 | $17.88 | $21.28 | 9,752,000 | — | — |
| 2010-08-11 | $18.02 | $21.44 | 12,152,000 | — | — |
| 2010-08-10 | $18.48 | $21.99 | 9,386,400 | — | — |
| 2010-08-09 | $18.53 | $22.05 | 7,893,600 | — | — |
| 2010-08-06 | $18.49 | $22.00 | 7,698,800 | — | — |
| 2010-08-05 | $18.51 | $22.03 | 8,065,600 | — | — |
| 2010-08-04 | $18.50 | $22.01 | 12,157,600 | — | — |
| 2010-08-03 | $18.28 | $21.75 | 12,723,600 | — | — |
| 2010-08-02 | $18.58 | $22.11 | 10,268,000 | — | — |
| 2010-07-30 | $18.41 | $21.91 | 8,702,800 | — | — |
| 2010-07-29 | $18.38 | $21.87 | 9,664,400 | — | — |
| 2010-07-28 | $18.28 | $21.75 | 8,456,400 | — | — |
| 2010-07-27 | $18.42 | $21.92 | 10,412,400 | — | — |
| 2010-07-26 | $18.31 | $21.78 | 10,491,600 | — | — |
| 2010-07-23 | $18.18 | $21.64 | 11,518,800 | — | — |
| 2010-07-22 | $17.89 | $21.29 | 13,528,000 | — | — |
| 2010-07-21 | $17.41 | $20.72 | 15,788,800 | — | — |
| 2010-07-20 | $17.46 | $20.78 | 14,804,000 | — | — |
| 2010-07-19 | $17.15 | $20.41 | 9,580,000 | — | — |
| 2010-07-16 | $17.24 | $20.51 | 13,703,600 | — | — |
| 2010-07-15 | $17.66 | $21.02 | 14,103,200 | — | — |
| 2010-07-14 | $17.64 | $20.98 | 11,656,000 | — | — |
| 2010-07-13 | $17.62 | $20.96 | 12,129,600 | — | — |
| 2010-07-12 | $17.45 | $20.77 | 8,889,600 | — | — |
| 2010-07-09 | $17.54 | $20.87 | 10,962,400 | — | — |
| 2010-07-08 | $17.57 | $20.91 | 17,801,600 | — | — |
| 2010-07-07 | $17.14 | $20.40 | 17,171,600 | — | — |
| 2010-07-06 | $16.80 | $19.99 | 16,874,800 | — | — |
| 2010-07-02 | $16.97 | $20.19 | 11,626,800 | — | — |
| 2010-07-01 | $17.02 | $20.25 | 20,482,400 | — | — |
| 2010-06-30 | $16.89 | $20.09 | 18,551,200 | — | — |
| 2010-06-29 | $17.04 | $20.28 | 23,320,800 | — | — |
| 2010-06-28 | $17.63 | $20.97 | 12,720,400 | — | — |
| 2010-06-25 | $17.53 | $20.86 | 18,090,000 | — | — |
| 2010-06-24 | $17.41 | $20.71 | 36,104,000 | — | — |
| 2010-06-23 | $18.13 | $21.57 | 11,658,800 | — | — |
| 2010-06-22 | $18.12 | $21.56 | 10,388,000 | — | — |
| 2010-06-21 | $18.59 | $22.12 | 11,192,000 | — | — |
| 2010-06-18 | $18.74 | $22.29 | 11,196,400 | — | — |
| 2010-06-17 | $18.64 | $22.18 | 11,802,400 | — | — |
| 2010-06-16 | $18.46 | $21.96 | 12,700,400 | — | — |
| 2010-06-15 | $18.50 | $22.01 | 8,697,600 | — | — |
| 2010-06-14 | $18.06 | $21.48 | 8,746,400 | — | — |
| 2010-06-11 | $18.08 | $21.52 | 8,808,400 | — | — |
| 2010-06-10 | $17.94 | $21.34 | 11,831,200 | — | — |
| 2010-06-09 | $17.50 | $20.83 | 12,914,000 | — | — |
| 2010-06-08 | $17.57 | $20.90 | 12,263,200 | — | — |
| 2010-06-07 | $17.40 | $20.70 | 11,056,400 | — | — |
| 2010-06-04 | $17.69 | $21.05 | 15,403,600 | — | — |
| 2010-06-03 | $18.41 | $21.90 | 11,356,800 | — | — |
| 2010-06-02 | $18.25 | $21.64 | 12,660,800 | — | — |
| 2010-06-01 | $17.80 | $21.10 | 14,684,000 | — | — |
| 2010-05-28 | $18.09 | $21.45 | 15,556,800 | — | — |
| 2010-05-27 | $18.48 | $21.90 | 14,743,600 | — | — |
| 2010-05-26 | $18.13 | $21.49 | 16,727,200 | — | — |
| 2010-05-25 | $18.23 | $21.61 | 21,164,000 | — | — |
| 2010-05-24 | $17.83 | $21.14 | 22,684,400 | — | — |
| 2010-05-21 | $17.85 | $21.16 | 17,064,000 | — | — |
| 2010-05-20 | $17.58 | $20.84 | 25,056,400 | — | — |
| 2010-05-19 | $18.06 | $21.41 | 23,478,800 | — | — |
| 2010-05-18 | $18.23 | $21.61 | 18,855,600 | — | — |
| 2010-05-17 | $18.41 | $21.82 | 16,944,400 | — | — |
| 2010-05-14 | $18.43 | $21.85 | 19,014,000 | — | — |
| 2010-05-13 | $18.89 | $22.39 | 20,976,800 | — | — |
| 2010-05-12 | $19.46 | $23.07 | 9,956,000 | — | — |
| 2010-05-11 | $19.11 | $22.65 | 13,755,200 | — | — |
| 2010-05-10 | $19.16 | $22.72 | 26,477,600 | — | — |
| 2010-05-07 | $17.65 | $20.93 | 21,502,400 | — | — |
| 2010-05-06 | $18.08 | $21.43 | 26,330,000 | — | — |
| 2010-05-05 | $18.80 | $22.29 | 17,310,400 | — | — |
| 2010-05-04 | $19.34 | $22.92 | 14,530,400 | — | — |
| 2010-05-03 | $19.44 | $23.05 | 8,428,400 | — | — |
| 2010-04-30 | $18.98 | $22.50 | 9,869,600 | — | — |
| 2010-04-29 | $19.39 | $22.99 | 9,083,600 | — | — |
| 2010-04-28 | $19.11 | $22.66 | 10,812,000 | — | — |
| 2010-04-27 | $19.18 | $22.74 | 11,016,800 | — | — |
| 2010-04-26 | $19.50 | $23.12 | 6,050,400 | — | — |
| 2010-04-23 | $19.48 | $23.09 | 10,151,200 | — | — |
| 2010-04-22 | $19.56 | $23.19 | 13,848,800 | — | — |
| 2010-04-21 | $19.18 | $22.74 | 10,800,800 | — | — |
| 2010-04-20 | $19.09 | $22.63 | 9,584,400 | — | — |
| 2010-04-19 | $18.90 | $22.40 | 8,790,400 | — | — |
| 2010-04-16 | $18.79 | $22.28 | 13,739,200 | — | — |
| 2010-04-15 | $18.91 | $22.42 | 7,014,400 | — | — |
| 2010-04-14 | $18.95 | $22.47 | 6,804,400 | — | — |
| 2010-04-13 | $18.88 | $22.38 | 7,025,200 | — | — |
| 2010-04-12 | $18.88 | $22.39 | 8,867,200 | — | — |
| 2010-04-09 | $18.80 | $22.28 | 12,502,000 | — | — |
| 2010-04-08 | $18.50 | $21.93 | 10,410,400 | — | — |
| 2010-04-07 | $18.40 | $21.81 | 8,851,200 | — | — |
| 2010-04-06 | $18.48 | $21.91 | 8,428,000 | — | — |
| 2010-04-05 | $18.53 | $21.96 | 7,081,600 | — | — |
| 2010-04-01 | $18.50 | $21.93 | 8,376,400 | — | — |
| 2010-03-31 | $18.38 | $21.78 | 7,916,000 | — | — |
| 2010-03-30 | $18.45 | $21.88 | 6,461,200 | — | — |
| 2010-03-29 | $18.49 | $21.92 | 6,522,400 | — | — |
| 2010-03-26 | $18.47 | $21.90 | 8,661,600 | — | — |
| 2010-03-25 | $18.39 | $21.80 | 11,321,600 | — | — |
| 2010-03-24 | $18.34 | $21.75 | 11,069,200 | — | — |
| 2010-03-23 | $18.62 | $22.08 | 8,986,000 | — | — |
| 2010-03-22 | $18.47 | $21.90 | 11,696,000 | — | — |
| 2010-03-19 | $18.38 | $21.79 | 18,789,600 | — | — |
| 2010-03-18 | $18.67 | $22.13 | 43,696,000 | — | — |
| 2010-03-17 | $17.72 | $21.01 | 14,751,600 | — | — |
| 2010-03-16 | $17.59 | $20.86 | 10,107,200 | — | — |
| 2010-03-15 | $17.60 | $20.86 | 9,514,000 | — | — |
| 2010-03-12 | $17.48 | $20.72 | 7,208,400 | — | — |
| 2010-03-11 | $17.44 | $20.67 | 6,960,000 | — | — |
| 2010-03-10 | $17.28 | $20.49 | 5,592,800 | — | — |
| 2010-03-09 | $17.23 | $20.43 | 6,042,400 | — | — |
| 2010-03-08 | $17.21 | $20.40 | 7,084,000 | — | — |
| 2010-03-05 | $17.08 | $20.25 | 7,460,000 | — | — |
| 2010-03-04 | $16.91 | $20.04 | 6,306,400 | — | — |
| 2010-03-03 | $16.91 | $19.97 | 8,670,400 | — | — |
| 2010-03-02 | $17.01 | $20.08 | 9,844,800 | — | — |
| 2010-03-01 | $17.06 | $20.14 | 10,674,000 | — | — |
| 2010-02-26 | $16.90 | $19.96 | 19,633,200 | — | — |
| 2010-02-25 | $16.54 | $19.53 | 15,967,600 | — | — |
| 2010-02-24 | $16.23 | $19.17 | 11,618,000 | — | — |
| 2010-02-23 | $16.03 | $18.93 | 7,738,800 | — | — |
| 2010-02-22 | $16.08 | $18.98 | 6,864,800 | — | — |
| 2010-02-19 | $16.09 | $19.00 | 9,498,000 | — | — |
| 2010-02-18 | $16.11 | $19.02 | 6,468,000 | — | — |
| 2010-02-17 | $16.12 | $19.03 | 10,640,400 | — | — |
| 2010-02-16 | $15.91 | $18.79 | 9,628,000 | — | — |
| 2010-02-12 | $15.62 | $18.45 | 11,152,000 | — | — |
| 2010-02-11 | $15.74 | $18.58 | 7,010,000 | — | — |
| 2010-02-10 | $15.66 | $18.49 | 7,698,400 | — | — |
| 2010-02-09 | $15.63 | $18.45 | 9,438,000 | — | — |
| 2010-02-08 | $15.33 | $18.10 | 8,177,200 | — | — |
| 2010-02-05 | $15.43 | $18.21 | 13,110,800 | — | — |
| 2010-02-04 | $15.52 | $18.33 | 17,924,800 | — | — |
| 2010-02-03 | $16.00 | $18.89 | 7,889,200 | — | — |
| 2010-02-02 | $15.98 | $18.87 | 9,539,200 | — | — |
| 2010-02-01 | $16.03 | $18.92 | 6,407,600 | — | — |
| 2010-01-29 | $15.94 | $18.82 | 10,402,400 | — | — |
| 2010-01-28 | $15.88 | $18.75 | 7,158,000 | — | — |
| 2010-01-27 | $16.00 | $18.89 | 13,560,400 | — | — |
| 2010-01-26 | $15.94 | $18.82 | 6,711,200 | — | — |
| 2010-01-25 | $15.92 | $18.79 | 10,749,600 | — | — |
| 2010-01-22 | $15.75 | $18.59 | 13,320,000 | — | — |
| 2010-01-21 | $15.91 | $18.79 | 13,983,200 | — | — |
| 2010-01-20 | $16.05 | $18.95 | 8,008,400 | — | — |
| 2010-01-19 | $16.18 | $19.10 | 7,453,200 | — | — |
| 2010-01-15 | $16.10 | $19.01 | 11,293,200 | — | — |
| 2010-01-14 | $16.25 | $19.18 | 7,311,600 | — | — |
| 2010-01-13 | $16.35 | $19.31 | 5,648,800 | — | — |
| 2010-01-12 | $16.21 | $19.13 | 11,485,600 | — | — |
| 2010-01-11 | $16.23 | $19.16 | 10,678,000 | — | — |
| 2010-01-08 | $16.43 | $19.40 | 7,249,600 | — | — |
| 2010-01-07 | $16.46 | $19.44 | 7,187,600 | — | — |
| 2010-01-06 | $16.30 | $19.25 | 13,399,200 | — | — |
| 2010-01-05 | $16.40 | $19.37 | 6,275,200 | — | — |
| 2010-01-04 | $16.34 | $19.29 | 11,972,400 | — | — |