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
- 1983-08-26 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 | $30.91 | $43.15 | 1,205,000 | — | — |
| 2010-12-30 | $30.97 | $43.24 | 1,440,900 | — | — |
| 2010-12-29 | $30.90 | $43.14 | 1,236,500 | — | — |
| 2010-12-28 | $30.82 | $43.03 | 1,299,400 | — | — |
| 2010-12-27 | $30.71 | $42.87 | 1,577,700 | — | — |
| 2010-12-23 | $30.81 | $43.01 | 1,476,700 | — | — |
| 2010-12-22 | $31.05 | $43.35 | 2,644,700 | — | — |
| 2010-12-21 | $30.67 | $42.82 | 5,263,300 | — | — |
| 2010-12-20 | $30.68 | $42.83 | 3,903,900 | — | — |
| 2010-12-17 | $31.02 | $43.31 | 4,063,100 | — | — |
| 2010-12-16 | $30.78 | $42.97 | 3,241,400 | — | — |
| 2010-12-15 | $30.27 | $42.26 | 3,163,200 | — | — |
| 2010-12-14 | $30.55 | $42.65 | 2,845,200 | — | — |
| 2010-12-13 | $30.50 | $42.58 | 3,324,700 | — | — |
| 2010-12-10 | $30.35 | $42.37 | 1,970,000 | — | — |
| 2010-12-09 | $30.02 | $41.91 | 3,518,400 | — | — |
| 2010-12-08 | $30.51 | $42.59 | 2,816,700 | — | — |
| 2010-12-07 | $30.13 | $42.06 | 4,089,200 | — | — |
| 2010-12-06 | $29.48 | $41.16 | 1,436,300 | — | — |
| 2010-12-03 | $29.68 | $41.44 | 5,539,600 | — | — |
| 2010-12-02 | $29.60 | $41.32 | 2,687,800 | — | — |
| 2010-12-01 | $29.31 | $40.92 | 3,126,800 | — | — |
| 2010-11-30 | $28.54 | $39.84 | 2,726,300 | — | — |
| 2010-11-29 | $28.70 | $40.07 | 2,439,600 | — | — |
| 2010-11-26 | $28.66 | $40.01 | 702,900 | — | — |
| 2010-11-24 | $28.81 | $40.22 | 2,402,500 | — | — |
| 2010-11-23 | $28.20 | $39.37 | 2,214,700 | — | — |
| 2010-11-22 | $28.49 | $39.77 | 1,936,400 | — | — |
| 2010-11-19 | $28.37 | $39.61 | 2,637,600 | — | — |
| 2010-11-18 | $28.17 | $39.33 | 2,269,900 | — | — |
| 2010-11-17 | $27.81 | $38.82 | 2,838,700 | — | — |
| 2010-11-16 | $27.60 | $38.53 | 4,676,500 | — | — |
| 2010-11-15 | $28.02 | $39.12 | 3,031,300 | — | — |
| 2010-11-12 | $27.75 | $38.74 | 3,063,500 | — | — |
| 2010-11-11 | $27.77 | $38.77 | 2,516,900 | — | — |
| 2010-11-10 | $27.75 | $38.74 | 3,332,000 | — | — |
| 2010-11-09 | $27.77 | $38.77 | 4,187,100 | — | — |
| 2010-11-08 | $27.87 | $38.91 | 3,332,100 | — | — |
| 2010-11-05 | $28.20 | $39.37 | 3,498,400 | — | — |
| 2010-11-04 | $28.27 | $39.47 | 4,373,700 | — | — |
| 2010-11-03 | $28.13 | $39.27 | 3,470,500 | — | — |
| 2010-11-02 | $28.02 | $39.12 | 3,269,400 | — | — |
| 2010-11-01 | $27.69 | $38.66 | 2,430,700 | — | — |
| 2010-10-29 | $27.74 | $38.73 | 1,970,700 | — | — |
| 2010-10-28 | $27.70 | $38.67 | 2,982,700 | — | — |
| 2010-10-27 | $27.80 | $38.38 | 4,538,700 | — | — |
| 2010-10-26 | $28.07 | $38.75 | 3,261,600 | — | — |
| 2010-10-25 | $28.04 | $38.71 | 5,918,500 | — | — |
| 2010-10-22 | $28.00 | $38.65 | 6,237,600 | — | — |
| 2010-10-21 | $27.92 | $38.54 | 6,534,800 | — | — |
| 2010-10-20 | $27.76 | $38.32 | 2,917,400 | — | — |
| 2010-10-19 | $27.39 | $37.81 | 3,893,900 | — | — |
| 2010-10-18 | $27.63 | $38.14 | 6,298,900 | — | — |
| 2010-10-15 | $27.61 | $38.12 | 3,138,000 | — | — |
| 2010-10-14 | $27.60 | $38.10 | 2,510,700 | — | — |
| 2010-10-13 | $27.63 | $38.14 | 4,111,500 | — | — |
| 2010-10-12 | $27.28 | $37.66 | 3,509,500 | — | — |
| 2010-10-11 | $27.40 | $37.83 | 1,522,800 | — | — |
| 2010-10-08 | $27.48 | $37.94 | 2,304,800 | — | — |
| 2010-10-07 | $27.58 | $38.07 | 3,232,900 | — | — |
| 2010-10-06 | $27.50 | $37.96 | 2,459,200 | — | — |
| 2010-10-05 | $27.59 | $38.09 | 3,683,400 | — | — |
| 2010-10-04 | $27.22 | $37.58 | 3,873,000 | — | — |
| 2010-10-01 | $27.26 | $37.63 | 3,965,700 | — | — |
| 2010-09-30 | $27.49 | $37.95 | 5,976,600 | — | — |
| 2010-09-29 | $27.25 | $37.62 | 4,203,400 | — | — |
| 2010-09-28 | $27.17 | $37.51 | 6,044,000 | — | — |
| 2010-09-27 | $26.93 | $37.18 | 5,779,300 | — | — |
| 2010-09-24 | $27.23 | $37.59 | 5,792,200 | — | — |
| 2010-09-23 | $26.25 | $36.24 | 2,844,600 | — | — |
| 2010-09-22 | $26.50 | $36.58 | 3,423,400 | — | — |
| 2010-09-21 | $26.35 | $36.38 | 3,518,300 | — | — |
| 2010-09-20 | $26.66 | $36.80 | 5,721,000 | — | — |
| 2010-09-17 | $25.95 | $35.82 | 3,870,900 | — | — |
| 2010-09-16 | $25.87 | $35.71 | 3,407,500 | — | — |
| 2010-09-15 | $25.87 | $35.71 | 3,213,200 | — | — |
| 2010-09-14 | $25.85 | $35.69 | 2,622,300 | — | — |
| 2010-09-13 | $25.98 | $35.87 | 2,690,700 | — | — |
| 2010-09-10 | $25.85 | $35.69 | 2,623,600 | — | — |
| 2010-09-09 | $25.79 | $35.60 | 2,493,900 | — | — |
| 2010-09-08 | $25.76 | $35.56 | 1,845,900 | — | — |
| 2010-09-07 | $25.70 | $35.48 | 1,834,300 | — | — |
| 2010-09-03 | $26.27 | $36.27 | 2,614,100 | — | — |
| 2010-09-02 | $26.00 | $35.89 | 2,797,600 | — | — |
| 2010-09-01 | $25.50 | $35.20 | 2,762,700 | — | — |
| 2010-08-31 | $24.89 | $34.36 | 4,098,600 | — | — |
| 2010-08-30 | $24.99 | $34.50 | 1,867,100 | — | — |
| 2010-08-27 | $25.37 | $35.02 | 2,965,000 | — | — |
| 2010-08-26 | $25.22 | $34.82 | 3,132,000 | — | — |
| 2010-08-25 | $25.20 | $34.79 | 2,571,600 | — | — |
| 2010-08-24 | $24.97 | $34.47 | 2,729,100 | — | — |
| 2010-08-23 | $25.38 | $35.04 | 6,027,700 | — | — |
| 2010-08-20 | $25.38 | $35.04 | 3,108,800 | — | — |
| 2010-08-19 | $25.26 | $34.87 | 2,987,100 | — | — |
| 2010-08-18 | $25.48 | $35.17 | 2,184,800 | — | — |
| 2010-08-17 | $25.48 | $35.17 | 3,098,000 | — | — |
| 2010-08-16 | $25.02 | $34.54 | 2,438,000 | — | — |
| 2010-08-13 | $24.97 | $34.47 | 2,895,200 | — | — |
| 2010-08-12 | $24.78 | $34.21 | 2,846,100 | — | — |
| 2010-08-11 | $24.97 | $34.47 | 3,623,100 | — | — |
| 2010-08-10 | $25.61 | $35.35 | 3,196,700 | — | — |
| 2010-08-09 | $25.75 | $35.55 | 2,359,500 | — | — |
| 2010-08-06 | $25.56 | $35.29 | 3,515,000 | — | — |
| 2010-08-05 | $25.81 | $35.63 | 4,722,600 | — | — |
| 2010-08-04 | $25.91 | $35.77 | 5,189,900 | — | — |
| 2010-08-03 | $25.95 | $35.82 | 4,238,100 | — | — |
| 2010-08-02 | $26.12 | $36.06 | 4,447,100 | — | — |
| 2010-07-30 | $25.99 | $35.88 | 6,424,700 | — | — |
| 2010-07-29 | $26.12 | $36.06 | 5,395,900 | — | — |
| 2010-07-28 | $26.93 | $36.75 | 4,114,200 | — | — |
| 2010-07-27 | $27.08 | $36.95 | 3,914,300 | — | — |
| 2010-07-26 | $26.93 | $36.75 | 2,754,100 | — | — |
| 2010-07-23 | $26.64 | $36.35 | 3,353,000 | — | — |
| 2010-07-22 | $26.32 | $35.92 | 2,783,400 | — | — |
| 2010-07-21 | $25.78 | $35.18 | 3,865,300 | — | — |
| 2010-07-20 | $26.32 | $35.92 | 3,618,100 | — | — |
| 2010-07-19 | $26.03 | $35.52 | 2,985,900 | — | — |
| 2010-07-16 | $25.67 | $35.03 | 4,845,800 | — | — |
| 2010-07-15 | $26.51 | $36.18 | 4,286,500 | — | — |
| 2010-07-14 | $26.36 | $35.97 | 5,910,200 | — | — |
| 2010-07-13 | $26.06 | $35.56 | 5,584,700 | — | — |
| 2010-07-12 | $25.75 | $35.14 | 6,790,600 | — | — |
| 2010-07-09 | $26.28 | $35.86 | 3,085,600 | — | — |
| 2010-07-08 | $26.24 | $35.81 | 3,855,500 | — | — |
| 2010-07-07 | $26.02 | $35.51 | 5,957,700 | — | — |
| 2010-07-06 | $25.16 | $34.33 | 10,545,900 | — | — |
| 2010-07-02 | $25.47 | $34.76 | 6,288,500 | — | — |
| 2010-07-01 | $25.99 | $35.47 | 8,890,800 | — | — |
| 2010-06-30 | $25.97 | $35.44 | 4,845,500 | — | — |
| 2010-06-29 | $26.00 | $35.48 | 6,117,500 | — | — |
| 2010-06-28 | $26.60 | $36.30 | 2,718,000 | — | — |
| 2010-06-25 | $26.51 | $36.18 | 4,574,500 | — | — |
| 2010-06-24 | $26.78 | $36.54 | 6,566,700 | — | — |
| 2010-06-23 | $27.42 | $37.42 | 5,529,800 | — | — |
| 2010-06-22 | $27.73 | $37.84 | 3,902,300 | — | — |
| 2010-06-21 | $28.15 | $38.41 | 3,123,500 | — | — |
| 2010-06-18 | $28.33 | $38.66 | 4,658,400 | — | — |
| 2010-06-17 | $28.67 | $39.12 | 3,936,000 | — | — |
| 2010-06-16 | $28.88 | $39.41 | 2,250,400 | — | — |
| 2010-06-15 | $28.97 | $39.53 | 2,837,700 | — | — |
| 2010-06-14 | $28.23 | $38.52 | 3,450,800 | — | — |
| 2010-06-11 | $28.36 | $38.70 | 4,000,500 | — | — |
| 2010-06-10 | $28.59 | $39.01 | 3,399,200 | — | — |
| 2010-06-09 | $27.95 | $38.14 | 2,366,400 | — | — |
| 2010-06-08 | $27.91 | $38.09 | 3,419,800 | — | — |
| 2010-06-07 | $27.62 | $37.69 | 3,038,500 | — | — |
| 2010-06-04 | $27.97 | $38.17 | 2,884,100 | — | — |
| 2010-06-03 | $29.07 | $39.67 | 2,244,800 | — | — |
| 2010-06-02 | $28.86 | $39.38 | 2,383,100 | — | — |
| 2010-06-01 | $28.22 | $38.51 | 2,173,500 | — | — |
| 2010-05-28 | $28.54 | $38.95 | 2,785,200 | — | — |
| 2010-05-27 | $28.80 | $39.30 | 3,709,100 | — | — |
| 2010-05-26 | $28.35 | $38.69 | 5,507,500 | — | — |
| 2010-05-25 | $28.80 | $39.30 | 6,308,500 | — | — |
| 2010-05-24 | $28.99 | $39.56 | 4,726,400 | — | — |
| 2010-05-21 | $29.45 | $40.19 | 7,331,900 | — | — |
| 2010-05-20 | $28.92 | $39.46 | 7,666,100 | — | — |
| 2010-05-19 | $29.60 | $40.39 | 4,044,300 | — | — |
| 2010-05-18 | $29.75 | $40.60 | 2,397,900 | — | — |
| 2010-05-17 | $29.99 | $40.92 | 3,061,700 | — | — |
| 2010-05-14 | $29.46 | $40.20 | 3,324,800 | — | — |
| 2010-05-13 | $30.10 | $41.07 | 2,836,400 | — | — |
| 2010-05-12 | $30.59 | $41.74 | 2,429,700 | — | — |
| 2010-05-11 | $30.25 | $41.28 | 3,028,000 | — | — |
| 2010-05-10 | $30.38 | $41.46 | 4,394,600 | — | — |
| 2010-05-07 | $28.95 | $39.51 | 7,453,500 | — | — |
| 2010-05-06 | $29.25 | $39.91 | 5,675,800 | — | — |
| 2010-05-05 | $30.16 | $41.16 | 2,338,600 | — | — |
| 2010-05-04 | $30.44 | $41.54 | 2,976,100 | — | — |
| 2010-05-03 | $30.95 | $42.23 | 2,772,400 | — | — |
| 2010-04-30 | $30.57 | $41.72 | 2,919,500 | — | — |
| 2010-04-29 | $30.89 | $42.15 | 3,073,900 | — | — |
| 2010-04-28 | $31.12 | $42.04 | 2,618,500 | — | — |
| 2010-04-27 | $31.25 | $42.22 | 2,850,400 | — | — |
| 2010-04-26 | $31.76 | $42.91 | 1,781,800 | — | — |
| 2010-04-23 | $31.72 | $42.85 | 2,185,500 | — | — |
| 2010-04-22 | $31.53 | $42.60 | 2,168,000 | — | — |
| 2010-04-21 | $31.40 | $42.42 | 1,844,200 | — | — |
| 2010-04-20 | $31.38 | $42.39 | 1,629,600 | — | — |
| 2010-04-19 | $31.08 | $41.99 | 2,651,700 | — | — |
| 2010-04-16 | $30.82 | $41.64 | 4,133,600 | — | — |
| 2010-04-15 | $31.22 | $42.18 | 2,225,300 | — | — |
| 2010-04-14 | $31.39 | $42.41 | 1,596,100 | — | — |
| 2010-04-13 | $31.14 | $42.07 | 1,530,700 | — | — |
| 2010-04-12 | $31.11 | $42.03 | 2,204,200 | — | — |
| 2010-04-09 | $31.22 | $42.18 | 1,987,800 | — | — |
| 2010-04-08 | $30.90 | $41.75 | 3,878,700 | — | — |
| 2010-04-07 | $30.65 | $41.41 | 3,006,200 | — | — |
| 2010-04-06 | $30.98 | $41.85 | 2,188,900 | — | — |
| 2010-04-05 | $31.08 | $41.99 | 2,657,900 | — | — |
| 2010-04-01 | $30.72 | $41.50 | 4,108,200 | — | — |
| 2010-03-31 | $30.72 | $41.50 | 3,136,400 | — | — |
| 2010-03-30 | $31.06 | $41.96 | 2,956,500 | — | — |
| 2010-03-29 | $31.19 | $42.14 | 2,661,200 | — | — |
| 2010-03-26 | $31.21 | $42.16 | 4,416,700 | — | — |
| 2010-03-25 | $31.07 | $41.98 | 8,069,400 | — | — |
| 2010-03-24 | $32.34 | $43.69 | 3,920,500 | — | — |
| 2010-03-23 | $32.76 | $44.26 | 2,078,600 | — | — |
| 2010-03-22 | $32.49 | $43.89 | 2,052,300 | — | — |
| 2010-03-19 | $32.17 | $43.46 | 4,713,200 | — | — |
| 2010-03-18 | $32.47 | $43.87 | 2,635,400 | — | — |
| 2010-03-17 | $32.43 | $43.81 | 2,871,100 | — | — |
| 2010-03-16 | $32.29 | $43.62 | 2,834,100 | — | — |
| 2010-03-15 | $32.44 | $43.83 | 1,971,400 | — | — |
| 2010-03-12 | $32.13 | $43.41 | 2,254,800 | — | — |
| 2010-03-11 | $31.88 | $43.07 | 1,411,900 | — | — |
| 2010-03-10 | $31.79 | $42.95 | 2,325,400 | — | — |
| 2010-03-09 | $31.50 | $42.56 | 2,231,200 | — | — |
| 2010-03-08 | $31.25 | $42.22 | 2,282,700 | — | — |
| 2010-03-05 | $31.12 | $42.04 | 2,704,700 | — | — |
| 2010-03-04 | $30.33 | $40.98 | 2,387,500 | — | — |
| 2010-03-03 | $30.36 | $41.02 | 2,881,600 | — | — |
| 2010-03-02 | $29.99 | $40.52 | 2,477,900 | — | — |
| 2010-03-01 | $30.29 | $40.92 | 2,315,000 | — | — |
| 2010-02-26 | $29.94 | $40.45 | 2,317,000 | — | — |
| 2010-02-25 | $29.80 | $40.26 | 3,686,100 | — | — |
| 2010-02-24 | $30.31 | $40.95 | 3,428,300 | — | — |
| 2010-02-23 | $30.09 | $40.65 | 2,559,200 | — | — |
| 2010-02-22 | $30.29 | $40.92 | 1,501,300 | — | — |
| 2010-02-19 | $30.23 | $40.84 | 2,641,600 | — | — |
| 2010-02-18 | $30.16 | $40.75 | 2,416,200 | — | — |
| 2010-02-17 | $30.08 | $40.64 | 1,870,800 | — | — |
| 2010-02-16 | $29.87 | $40.35 | 1,797,900 | — | — |
| 2010-02-12 | $29.53 | $39.90 | 3,620,700 | — | — |
| 2010-02-11 | $29.43 | $39.76 | 2,460,500 | — | — |
| 2010-02-10 | $29.08 | $39.29 | 1,812,000 | — | — |
| 2010-02-09 | $29.11 | $39.33 | 2,877,200 | — | — |
| 2010-02-08 | $28.86 | $38.99 | 2,798,700 | — | — |
| 2010-02-05 | $28.94 | $39.10 | 4,116,700 | — | — |
| 2010-02-04 | $28.98 | $39.15 | 4,839,000 | — | — |
| 2010-02-03 | $29.48 | $39.83 | 2,423,100 | — | — |
| 2010-02-02 | $29.51 | $39.87 | 3,507,200 | — | — |
| 2010-02-01 | $29.32 | $39.61 | 5,189,400 | — | — |
| 2010-01-29 | $28.99 | $39.17 | 6,691,300 | — | — |
| 2010-01-28 | $28.87 | $39.00 | 4,935,300 | — | — |
| 2010-01-27 | $29.38 | $39.27 | 4,804,800 | — | — |
| 2010-01-26 | $29.37 | $39.26 | 3,873,500 | — | — |
| 2010-01-25 | $29.50 | $39.43 | 2,919,400 | — | — |
| 2010-01-22 | $29.64 | $39.62 | 3,658,700 | — | — |
| 2010-01-21 | $30.23 | $40.41 | 3,833,700 | — | — |
| 2010-01-20 | $30.45 | $40.70 | 4,836,000 | — | — |
| 2010-01-19 | $30.43 | $40.68 | 4,649,700 | — | — |
| 2010-01-15 | $30.67 | $41.00 | 4,405,000 | — | — |
| 2010-01-14 | $31.35 | $41.91 | 2,300,000 | — | — |
| 2010-01-13 | $31.66 | $42.32 | 3,927,000 | — | — |
| 2010-01-12 | $31.64 | $42.29 | 2,806,200 | — | — |
| 2010-01-11 | $31.75 | $42.44 | 3,256,600 | — | — |
| 2010-01-08 | $31.56 | $42.19 | 5,082,700 | — | — |
| 2010-01-07 | $31.54 | $42.16 | 3,674,700 | — | — |
| 2010-01-06 | $31.05 | $41.51 | 3,507,700 | — | — |
| 2010-01-05 | $30.80 | $41.17 | 3,237,700 | — | — |
| 2010-01-04 | $30.82 | $41.20 | 3,731,300 | — | — |