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
- 1980-10-01 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 | $24.28 | $81.12 | 1,103,822 | — | — |
| 2010-12-30 | $24.38 | $81.44 | 705,194 | — | — |
| 2010-12-29 | $24.36 | $81.38 | 635,063 | — | — |
| 2010-12-28 | $24.30 | $81.18 | 869,443 | — | — |
| 2010-12-27 | $24.26 | $81.06 | 455,052 | — | — |
| 2010-12-23 | $24.27 | $81.09 | 605,366 | — | — |
| 2010-12-22 | $24.19 | $80.83 | 933,406 | — | — |
| 2010-12-21 | $24.08 | $80.43 | 1,027,066 | — | — |
| 2010-12-20 | $24.01 | $80.21 | 1,286,117 | — | — |
| 2010-12-17 | $23.71 | $79.20 | 2,832,884 | — | — |
| 2010-12-16 | $23.57 | $78.75 | 1,927,805 | — | — |
| 2010-12-15 | $23.56 | $78.69 | 1,480,063 | — | — |
| 2010-12-14 | $23.95 | $80.02 | 1,187,203 | — | — |
| 2010-12-13 | $23.74 | $79.32 | 1,314,444 | — | — |
| 2010-12-10 | $23.75 | $79.35 | 1,630,605 | — | — |
| 2010-12-09 | $23.72 | $79.23 | 1,808,331 | — | — |
| 2010-12-08 | $23.61 | $78.87 | 2,004,789 | — | — |
| 2010-12-07 | $23.36 | $78.05 | 1,644,083 | — | — |
| 2010-12-06 | $23.31 | $77.87 | 1,273,781 | — | — |
| 2010-12-03 | $23.19 | $77.48 | 2,773,262 | — | — |
| 2010-12-02 | $22.99 | $76.79 | 1,350,080 | — | — |
| 2010-12-01 | $22.52 | $75.23 | 1,061,104 | — | — |
| 2010-11-30 | $22.37 | $74.74 | 1,827,748 | — | — |
| 2010-11-29 | $22.37 | $74.73 | 608,336 | — | — |
| 2010-11-26 | $22.41 | $74.88 | 294,916 | — | — |
| 2010-11-24 | $22.63 | $75.61 | 685,320 | — | — |
| 2010-11-23 | $22.33 | $74.58 | 1,058,363 | — | — |
| 2010-11-22 | $22.49 | $75.12 | 1,089,887 | — | — |
| 2010-11-19 | $22.26 | $74.38 | 1,246,597 | — | — |
| 2010-11-18 | $22.18 | $74.09 | 1,219,641 | — | — |
| 2010-11-17 | $22.04 | $73.63 | 1,132,834 | — | — |
| 2010-11-16 | $22.09 | $73.79 | 1,297,311 | — | — |
| 2010-11-15 | $22.74 | $75.96 | 1,590,399 | — | — |
| 2010-11-12 | $22.72 | $75.91 | 2,306,102 | — | — |
| 2010-11-11 | $22.45 | $75.01 | 989,374 | — | — |
| 2010-11-10 | $22.37 | $74.74 | 1,146,083 | — | — |
| 2010-11-09 | $22.20 | $74.16 | 1,387,545 | — | — |
| 2010-11-08 | $22.38 | $74.76 | 952,138 | — | — |
| 2010-11-05 | $22.38 | $74.76 | 1,206,620 | — | — |
| 2010-11-04 | $22.26 | $74.35 | 1,343,456 | — | — |
| 2010-11-03 | $22.05 | $73.66 | 1,413,815 | — | — |
| 2010-11-02 | $22.04 | $73.62 | 1,004,908 | — | — |
| 2010-11-01 | $21.83 | $72.93 | 995,542 | — | — |
| 2010-10-29 | $21.81 | $72.86 | 1,688,628 | — | — |
| 2010-10-28 | $21.74 | $72.62 | 1,575,551 | — | — |
| 2010-10-27 | $21.75 | $72.65 | 2,246,479 | — | — |
| 2010-10-26 | $21.92 | $72.54 | 2,246,936 | — | — |
| 2010-10-25 | $21.96 | $72.67 | 1,592,912 | — | — |
| 2010-10-22 | $21.93 | $72.56 | 1,640,885 | — | — |
| 2010-10-21 | $21.55 | $71.29 | 1,257,334 | — | — |
| 2010-10-20 | $21.54 | $71.26 | 1,543,341 | — | — |
| 2010-10-19 | $21.17 | $70.03 | 1,723,123 | — | — |
| 2010-10-18 | $21.66 | $71.65 | 2,420,322 | — | — |
| 2010-10-15 | $21.59 | $71.45 | 1,687,258 | — | — |
| 2010-10-14 | $21.39 | $70.78 | 1,287,716 | — | — |
| 2010-10-13 | $21.36 | $70.68 | 1,277,436 | — | — |
| 2010-10-12 | $21.10 | $69.83 | 951,681 | — | — |
| 2010-10-11 | $21.10 | $69.80 | 994,856 | — | — |
| 2010-10-08 | $21.07 | $69.71 | 1,329,978 | — | — |
| 2010-10-07 | $20.95 | $69.32 | 1,775,664 | — | — |
| 2010-10-06 | $20.79 | $68.78 | 2,116,497 | — | — |
| 2010-10-05 | $20.91 | $69.18 | 3,588,792 | — | — |
| 2010-10-04 | $20.05 | $66.34 | 2,483,143 | — | — |
| 2010-10-01 | $19.98 | $66.10 | 1,672,638 | — | — |
| 2010-09-30 | $19.72 | $65.24 | 1,931,003 | — | — |
| 2010-09-29 | $19.49 | $64.50 | 2,124,492 | — | — |
| 2010-09-28 | $19.52 | $64.58 | 2,166,982 | — | — |
| 2010-09-27 | $19.48 | $64.45 | 1,597,024 | — | — |
| 2010-09-24 | $19.62 | $64.93 | 1,745,053 | — | — |
| 2010-09-23 | $19.21 | $63.56 | 1,742,997 | — | — |
| 2010-09-22 | $19.34 | $63.99 | 1,622,838 | — | — |
| 2010-09-21 | $19.27 | $63.77 | 1,631,975 | — | — |
| 2010-09-20 | $19.42 | $64.25 | 1,563,215 | — | — |
| 2010-09-17 | $19.23 | $63.64 | 1,912,957 | — | — |
| 2010-09-16 | $19.35 | $64.03 | 1,454,477 | — | — |
| 2010-09-15 | $19.43 | $64.28 | 1,312,616 | — | — |
| 2010-09-14 | $19.53 | $64.61 | 706,793 | — | — |
| 2010-09-13 | $19.49 | $64.48 | 1,333,176 | — | — |
| 2010-09-10 | $19.46 | $64.40 | 1,097,654 | — | — |
| 2010-09-09 | $19.41 | $64.21 | 1,282,234 | — | — |
| 2010-09-08 | $19.21 | $63.56 | 1,589,942 | — | — |
| 2010-09-07 | $19.09 | $63.18 | 2,636,883 | — | — |
| 2010-09-03 | $19.62 | $64.93 | 1,228,322 | — | — |
| 2010-09-02 | $19.28 | $63.79 | 1,611,644 | — | — |
| 2010-09-01 | $19.36 | $64.06 | 1,367,670 | — | — |
| 2010-08-31 | $18.78 | $62.15 | 2,316,838 | — | — |
| 2010-08-30 | $18.92 | $62.59 | 1,865,669 | — | — |
| 2010-08-27 | $19.40 | $64.18 | 1,811,986 | — | — |
| 2010-08-26 | $19.04 | $63.01 | 2,515,124 | — | — |
| 2010-08-25 | $19.07 | $63.11 | 1,505,420 | — | — |
| 2010-08-24 | $19.00 | $62.87 | 1,527,578 | — | — |
| 2010-08-23 | $19.16 | $63.41 | 1,430,948 | — | — |
| 2010-08-20 | $19.26 | $63.71 | 1,519,811 | — | — |
| 2010-08-19 | $19.52 | $64.58 | 1,131,920 | — | — |
| 2010-08-18 | $19.89 | $65.80 | 990,516 | — | — |
| 2010-08-17 | $20.03 | $66.26 | 1,102,908 | — | — |
| 2010-08-16 | $19.69 | $65.16 | 1,163,445 | — | — |
| 2010-08-13 | $19.79 | $65.47 | 1,488,058 | — | — |
| 2010-08-12 | $19.65 | $65.00 | 1,666,241 | — | — |
| 2010-08-11 | $19.74 | $65.31 | 1,985,600 | — | — |
| 2010-08-10 | $20.47 | $67.73 | 1,336,374 | — | — |
| 2010-08-09 | $20.54 | $67.97 | 1,130,778 | — | — |
| 2010-08-06 | $20.43 | $67.58 | 1,250,481 | — | — |
| 2010-08-05 | $20.66 | $68.36 | 1,102,223 | — | — |
| 2010-08-04 | $20.73 | $68.60 | 1,281,777 | — | — |
| 2010-08-03 | $20.75 | $68.65 | 1,373,838 | — | — |
| 2010-08-02 | $20.95 | $69.32 | 1,175,095 | — | — |
| 2010-07-30 | $20.37 | $67.39 | 1,032,777 | — | — |
| 2010-07-29 | $20.35 | $67.34 | 1,301,651 | — | — |
| 2010-07-28 | $20.59 | $68.12 | 1,485,317 | — | — |
| 2010-07-27 | $20.97 | $68.73 | 1,693,883 | — | — |
| 2010-07-26 | $20.60 | $67.51 | 1,056,992 | — | — |
| 2010-07-23 | $20.12 | $65.93 | 1,115,701 | — | — |
| 2010-07-22 | $19.97 | $65.46 | 1,337,288 | — | — |
| 2010-07-21 | $19.73 | $64.64 | 1,299,824 | — | — |
| 2010-07-20 | $20.08 | $65.80 | 1,353,050 | — | — |
| 2010-07-19 | $19.83 | $65.00 | 1,050,824 | — | — |
| 2010-07-16 | $19.73 | $64.67 | 1,419,526 | — | — |
| 2010-07-15 | $20.13 | $65.97 | 1,299,595 | — | — |
| 2010-07-14 | $20.00 | $65.54 | 1,148,596 | — | — |
| 2010-07-13 | $20.15 | $66.02 | 1,177,380 | — | — |
| 2010-07-12 | $19.80 | $64.88 | 1,249,338 | — | — |
| 2010-07-09 | $19.86 | $65.07 | 1,084,862 | — | — |
| 2010-07-08 | $19.65 | $64.38 | 1,235,632 | — | — |
| 2010-07-07 | $19.31 | $63.28 | 1,529,406 | — | — |
| 2010-07-06 | $18.76 | $61.47 | 1,571,210 | — | — |
| 2010-07-02 | $18.51 | $60.66 | 1,257,791 | — | — |
| 2010-07-01 | $18.62 | $61.01 | 2,068,296 | — | — |
| 2010-06-30 | $18.93 | $62.04 | 2,300,391 | — | — |
| 2010-06-29 | $19.13 | $62.69 | 1,970,980 | — | — |
| 2010-06-28 | $20.02 | $65.60 | 1,450,594 | — | — |
| 2010-06-25 | $19.79 | $64.85 | 2,278,004 | — | — |
| 2010-06-24 | $19.44 | $63.69 | 1,680,176 | — | — |
| 2010-06-23 | $19.48 | $63.83 | 2,670,464 | — | — |
| 2010-06-22 | $19.91 | $65.24 | 1,718,097 | — | — |
| 2010-06-21 | $20.57 | $67.39 | 1,473,666 | — | — |
| 2010-06-18 | $20.57 | $67.42 | 1,459,275 | — | — |
| 2010-06-17 | $20.61 | $67.55 | 1,266,243 | — | — |
| 2010-06-16 | $20.47 | $67.08 | 1,473,210 | — | — |
| 2010-06-15 | $20.54 | $67.32 | 1,618,497 | — | — |
| 2010-06-14 | $19.96 | $65.41 | 1,226,266 | — | — |
| 2010-06-11 | $19.83 | $64.98 | 1,135,575 | — | — |
| 2010-06-10 | $19.73 | $64.64 | 1,748,251 | — | — |
| 2010-06-09 | $18.92 | $62.00 | 1,418,841 | — | — |
| 2010-06-08 | $18.87 | $61.83 | 2,549,162 | — | — |
| 2010-06-07 | $18.59 | $60.91 | 2,220,437 | — | — |
| 2010-06-04 | $18.99 | $62.21 | 2,155,788 | — | — |
| 2010-06-03 | $19.83 | $64.97 | 1,395,997 | — | — |
| 2010-06-02 | $19.59 | $64.21 | 1,846,937 | — | — |
| 2010-06-01 | $18.75 | $61.44 | 2,502,332 | — | — |
| 2010-05-28 | $19.47 | $63.79 | 2,729,858 | — | — |
| 2010-05-27 | $19.53 | $64.01 | 2,429,688 | — | — |
| 2010-05-26 | $18.80 | $61.61 | 4,234,135 | — | — |
| 2010-05-25 | $18.39 | $60.25 | 3,715,348 | — | — |
| 2010-05-24 | $18.73 | $61.38 | 2,070,809 | — | — |
| 2010-05-21 | $18.92 | $62.00 | 3,684,509 | — | — |
| 2010-05-20 | $18.78 | $61.54 | 3,358,296 | — | — |
| 2010-05-19 | $19.82 | $64.94 | 2,721,634 | — | — |
| 2010-05-18 | $20.13 | $65.96 | 2,406,159 | — | — |
| 2010-05-17 | $20.57 | $67.39 | 1,814,956 | — | — |
| 2010-05-14 | $20.68 | $67.77 | 2,550,989 | — | — |
| 2010-05-13 | $21.32 | $69.86 | 1,514,329 | — | — |
| 2010-05-12 | $21.70 | $71.11 | 1,550,422 | — | — |
| 2010-05-11 | $21.37 | $70.02 | 1,760,587 | — | — |
| 2010-05-10 | $21.21 | $69.52 | 2,375,091 | — | — |
| 2010-05-07 | $20.13 | $65.97 | 3,479,827 | — | — |
| 2010-05-06 | $20.31 | $66.56 | 3,712,607 | — | — |
| 2010-05-05 | $21.22 | $69.53 | 3,171,204 | — | — |
| 2010-05-04 | $21.78 | $71.37 | 2,141,625 | — | — |
| 2010-05-03 | $22.20 | $72.76 | 2,268,181 | — | — |
| 2010-04-30 | $21.51 | $70.49 | 2,855,728 | — | — |
| 2010-04-29 | $21.54 | $70.58 | 2,060,300 | — | — |
| 2010-04-28 | $21.39 | $70.09 | 1,513,643 | — | — |
| 2010-04-27 | $21.25 | $69.00 | 2,064,184 | — | — |
| 2010-04-26 | $21.97 | $71.34 | 1,598,623 | — | — |
| 2010-04-23 | $21.91 | $71.13 | 1,316,043 | — | — |
| 2010-04-22 | $21.53 | $69.92 | 1,112,960 | — | — |
| 2010-04-21 | $21.26 | $69.03 | 802,053 | — | — |
| 2010-04-20 | $21.23 | $68.93 | 1,589,029 | — | — |
| 2010-04-19 | $20.75 | $67.36 | 1,516,613 | — | — |
| 2010-04-16 | $20.77 | $67.45 | 1,535,802 | — | — |
| 2010-04-15 | $20.95 | $68.02 | 1,198,168 | — | — |
| 2010-04-14 | $20.96 | $68.06 | 1,348,481 | — | — |
| 2010-04-13 | $20.81 | $67.58 | 1,066,129 | — | — |
| 2010-04-12 | $20.90 | $67.86 | 1,182,634 | — | — |
| 2010-04-09 | $20.83 | $67.63 | 869,900 | — | — |
| 2010-04-08 | $20.62 | $66.97 | 1,246,369 | — | — |
| 2010-04-07 | $20.84 | $67.66 | 1,568,012 | — | — |
| 2010-04-06 | $21.01 | $68.23 | 1,363,330 | — | — |
| 2010-04-05 | $20.77 | $67.45 | 1,403,764 | — | — |
| 2010-04-01 | $20.47 | $66.48 | 1,340,714 | — | — |
| 2010-03-31 | $19.98 | $64.89 | 1,522,781 | — | — |
| 2010-03-30 | $20.17 | $65.50 | 1,952,934 | — | — |
| 2010-03-29 | $20.16 | $65.47 | 1,271,497 | — | — |
| 2010-03-26 | $19.83 | $64.39 | 1,557,504 | — | — |
| 2010-03-25 | $19.99 | $64.91 | 1,356,248 | — | — |
| 2010-03-24 | $20.20 | $65.59 | 1,481,433 | — | — |
| 2010-03-23 | $20.32 | $65.99 | 2,357,044 | — | — |
| 2010-03-22 | $20.07 | $65.18 | 1,676,978 | — | — |
| 2010-03-19 | $20.11 | $65.32 | 2,966,979 | — | — |
| 2010-03-18 | $20.49 | $66.53 | 2,187,085 | — | — |
| 2010-03-17 | $20.47 | $66.47 | 2,482,686 | — | — |
| 2010-03-16 | $20.42 | $66.30 | 2,400,676 | — | — |
| 2010-03-15 | $20.39 | $66.20 | 3,636,765 | — | — |
| 2010-03-12 | $20.43 | $66.33 | 53,092,197 | — | — |
| 2010-03-11 | $20.64 | $67.02 | 1,667,612 | — | — |
| 2010-03-10 | $20.53 | $66.65 | 1,583,089 | — | — |
| 2010-03-09 | $20.41 | $66.28 | 2,058,701 | — | — |
| 2010-03-08 | $20.30 | $65.93 | 1,826,378 | — | — |
| 2010-03-05 | $20.53 | $66.65 | 1,418,612 | — | — |
| 2010-03-04 | $20.51 | $66.60 | 3,209,582 | — | — |
| 2010-03-03 | $20.08 | $65.22 | 1,202,737 | — | — |
| 2010-03-02 | $19.95 | $64.78 | 1,003,994 | — | — |
| 2010-03-01 | $19.81 | $64.32 | 1,043,285 | — | — |
| 2010-02-26 | $19.41 | $63.01 | 1,512,044 | — | — |
| 2010-02-25 | $19.34 | $62.79 | 850,254 | — | — |
| 2010-02-24 | $19.22 | $62.42 | 1,343,913 | — | — |
| 2010-02-23 | $18.81 | $61.07 | 1,790,513 | — | — |
| 2010-02-22 | $19.03 | $61.79 | 1,776,349 | — | — |
| 2010-02-19 | $18.82 | $61.12 | 1,731,804 | — | — |
| 2010-02-18 | $18.69 | $60.68 | 1,192,457 | — | — |
| 2010-02-17 | $18.70 | $60.73 | 2,041,340 | — | — |
| 2010-02-16 | $18.58 | $60.33 | 1,426,379 | — | — |
| 2010-02-12 | $18.24 | $59.23 | 1,504,506 | — | — |
| 2010-02-11 | $18.22 | $59.16 | 753,852 | — | — |
| 2010-02-10 | $17.99 | $58.42 | 962,646 | — | — |
| 2010-02-09 | $18.10 | $58.78 | 1,080,293 | — | — |
| 2010-02-08 | $17.78 | $57.74 | 870,356 | — | — |
| 2010-02-05 | $17.84 | $57.93 | 1,771,324 | — | — |
| 2010-02-04 | $18.11 | $58.82 | 1,161,389 | — | — |
| 2010-02-03 | $18.80 | $61.04 | 971,555 | — | — |
| 2010-02-02 | $18.95 | $61.55 | 1,398,053 | — | — |
| 2010-02-01 | $18.86 | $61.24 | 1,332,034 | — | — |
| 2010-01-29 | $18.47 | $59.97 | 2,032,888 | — | — |
| 2010-01-28 | $19.02 | $61.75 | 867,158 | — | — |
| 2010-01-27 | $19.22 | $62.42 | 1,484,403 | — | — |
| 2010-01-26 | $19.84 | $63.81 | 678,010 | — | — |
| 2010-01-25 | $19.80 | $63.66 | 1,318,556 | — | — |
| 2010-01-22 | $19.61 | $63.05 | 910,105 | — | — |
| 2010-01-21 | $19.95 | $64.16 | 1,651,164 | — | — |
| 2010-01-20 | $20.12 | $64.71 | 1,684,060 | — | — |
| 2010-01-19 | $20.12 | $64.71 | 1,614,385 | — | — |
| 2010-01-15 | $19.66 | $63.23 | 1,220,783 | — | — |
| 2010-01-14 | $19.98 | $64.26 | 1,537,630 | — | — |
| 2010-01-13 | $20.10 | $64.64 | 876,981 | — | — |
| 2010-01-12 | $20.02 | $64.37 | 1,631,290 | — | — |
| 2010-01-11 | $20.32 | $65.33 | 1,793,026 | — | — |
| 2010-01-08 | $19.87 | $63.91 | 1,061,332 | — | — |
| 2010-01-07 | $19.76 | $63.54 | 1,609,817 | — | — |
| 2010-01-06 | $19.89 | $63.97 | 1,769,496 | — | — |
| 2010-01-05 | $19.78 | $63.60 | 3,324,944 | — | — |
| 2010-01-04 | $19.95 | $64.16 | 1,759,673 | — | — |