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
- 1980-03-17 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 | $24.51 | $100.81 | 1,477,883 | — | — |
| 2010-12-30 | $24.44 | $100.50 | 2,070,646 | — | — |
| 2010-12-29 | $24.53 | $100.89 | 1,783,337 | — | — |
| 2010-12-28 | $24.60 | $101.15 | 1,931,394 | — | — |
| 2010-12-27 | $24.50 | $100.73 | 1,194,761 | — | — |
| 2010-12-23 | $24.59 | $101.12 | 1,875,778 | — | — |
| 2010-12-22 | $24.52 | $100.85 | 2,713,442 | — | — |
| 2010-12-21 | $24.39 | $100.31 | 3,086,751 | — | — |
| 2010-12-20 | $24.37 | $100.20 | 3,355,701 | — | — |
| 2010-12-17 | $24.24 | $99.70 | 6,173,717 | — | — |
| 2010-12-16 | $23.92 | $98.36 | 4,605,755 | — | — |
| 2010-12-15 | $23.54 | $96.79 | 2,677,582 | — | — |
| 2010-12-14 | $23.75 | $97.67 | 3,782,156 | — | — |
| 2010-12-13 | $23.80 | $97.86 | 4,089,113 | — | — |
| 2010-12-10 | $23.52 | $96.71 | 3,296,006 | — | — |
| 2010-12-09 | $23.46 | $96.48 | 5,086,966 | — | — |
| 2010-12-08 | $23.56 | $96.90 | 4,684,131 | — | — |
| 2010-12-07 | $23.95 | $97.13 | 5,097,380 | — | — |
| 2010-12-06 | $24.18 | $98.08 | 3,425,703 | — | — |
| 2010-12-03 | $24.13 | $97.89 | 4,328,645 | — | — |
| 2010-12-02 | $23.99 | $97.32 | 11,669,959 | — | — |
| 2010-12-01 | $23.83 | $96.64 | 11,505,905 | — | — |
| 2010-11-30 | $23.67 | $96.00 | 11,450,075 | — | — |
| 2010-11-29 | $23.71 | $96.19 | 4,446,103 | — | — |
| 2010-11-26 | $23.56 | $95.58 | 2,270,453 | — | — |
| 2010-11-24 | $23.69 | $96.07 | 3,599,420 | — | — |
| 2010-11-23 | $23.81 | $96.57 | 4,184,776 | — | — |
| 2010-11-22 | $24.03 | $97.47 | 2,498,819 | — | — |
| 2010-11-19 | $23.95 | $97.13 | 3,829,826 | — | — |
| 2010-11-18 | $24.10 | $97.74 | 2,722,461 | — | — |
| 2010-11-17 | $24.03 | $97.47 | 2,545,201 | — | — |
| 2010-11-16 | $23.98 | $97.28 | 4,131,952 | — | — |
| 2010-11-15 | $24.27 | $98.46 | 3,338,201 | — | — |
| 2010-11-12 | $24.33 | $98.68 | 4,182,199 | — | — |
| 2010-11-11 | $24.73 | $100.31 | 2,598,883 | — | — |
| 2010-11-10 | $24.78 | $100.50 | 3,368,585 | — | — |
| 2010-11-09 | $25.05 | $101.63 | 2,770,024 | — | — |
| 2010-11-08 | $25.16 | $102.04 | 3,438,909 | — | — |
| 2010-11-05 | $25.15 | $102.01 | 3,933,648 | — | — |
| 2010-11-04 | $24.96 | $101.25 | 5,744,685 | — | — |
| 2010-11-03 | $24.78 | $100.53 | 3,399,613 | — | — |
| 2010-11-02 | $24.98 | $101.33 | 3,372,880 | — | — |
| 2010-11-01 | $24.51 | $99.40 | 4,897,144 | — | — |
| 2010-10-29 | $25.02 | $101.48 | 6,315,546 | — | — |
| 2010-10-28 | $24.63 | $99.89 | 9,656,753 | — | — |
| 2010-10-27 | $24.68 | $100.12 | 4,990,230 | — | — |
| 2010-10-26 | $24.91 | $101.02 | 3,238,351 | — | — |
| 2010-10-25 | $25.05 | $101.59 | 4,758,965 | — | — |
| 2010-10-22 | $25.06 | $101.67 | 5,691,540 | — | — |
| 2010-10-21 | $25.57 | $103.71 | 4,825,639 | — | — |
| 2010-10-20 | $25.97 | $105.33 | 3,137,750 | — | — |
| 2010-10-19 | $25.88 | $104.99 | 4,658,793 | — | — |
| 2010-10-18 | $26.01 | $105.52 | 3,176,401 | — | — |
| 2010-10-15 | $25.64 | $104.01 | 12,933,756 | — | — |
| 2010-10-14 | $25.68 | $104.16 | 2,668,563 | — | — |
| 2010-10-13 | $25.82 | $104.73 | 4,009,878 | — | — |
| 2010-10-12 | $25.65 | $104.05 | 2,615,096 | — | — |
| 2010-10-11 | $25.78 | $104.58 | 2,096,736 | — | — |
| 2010-10-08 | $25.81 | $104.69 | 2,717,522 | — | — |
| 2010-10-07 | $25.75 | $104.46 | 1,983,895 | — | — |
| 2010-10-06 | $25.76 | $104.50 | 3,067,747 | — | — |
| 2010-10-05 | $26.01 | $105.52 | 6,187,782 | — | — |
| 2010-10-04 | $25.73 | $104.35 | 4,444,277 | — | — |
| 2010-10-01 | $25.56 | $103.67 | 2,698,089 | — | — |
| 2010-09-30 | $25.36 | $102.88 | 5,151,600 | — | — |
| 2010-09-29 | $25.53 | $103.56 | 3,299,871 | — | — |
| 2010-09-28 | $25.69 | $104.20 | 4,811,896 | — | — |
| 2010-09-27 | $25.76 | $104.50 | 3,587,181 | — | — |
| 2010-09-24 | $25.53 | $103.56 | 5,654,821 | — | — |
| 2010-09-23 | $25.36 | $102.88 | 5,839,596 | — | — |
| 2010-09-22 | $25.21 | $102.27 | 4,245,544 | — | — |
| 2010-09-21 | $24.89 | $100.95 | 5,743,504 | — | — |
| 2010-09-20 | $24.82 | $100.68 | 6,148,594 | — | — |
| 2010-09-17 | $24.91 | $101.06 | 5,134,314 | — | — |
| 2010-09-16 | $24.95 | $101.21 | 4,819,948 | — | — |
| 2010-09-15 | $25.00 | $101.40 | 4,850,762 | — | — |
| 2010-09-14 | $25.09 | $101.78 | 4,680,696 | — | — |
| 2010-09-13 | $25.40 | $103.03 | 5,069,143 | — | — |
| 2010-09-10 | $25.37 | $102.91 | 2,858,707 | — | — |
| 2010-09-09 | $25.26 | $102.46 | 4,061,842 | — | — |
| 2010-09-08 | $25.23 | $102.35 | 5,419,369 | — | — |
| 2010-09-07 | $25.65 | $102.72 | 4,122,182 | — | — |
| 2010-09-03 | $25.80 | $103.32 | 4,607,795 | — | — |
| 2010-09-02 | $25.75 | $103.13 | 7,588,791 | — | — |
| 2010-09-01 | $25.94 | $103.88 | 4,075,585 | — | — |
| 2010-08-31 | $25.30 | $101.31 | 5,181,233 | — | — |
| 2010-08-30 | $25.26 | $101.16 | 2,631,308 | — | — |
| 2010-08-27 | $25.52 | $102.20 | 4,354,950 | — | — |
| 2010-08-26 | $24.80 | $99.33 | 2,566,781 | — | — |
| 2010-08-25 | $24.82 | $99.40 | 11,082,993 | — | — |
| 2010-08-24 | $24.78 | $99.26 | 5,504,724 | — | — |
| 2010-08-23 | $24.75 | $99.11 | 2,927,743 | — | — |
| 2010-08-20 | $24.74 | $99.07 | 3,056,904 | — | — |
| 2010-08-19 | $24.86 | $99.55 | 3,202,169 | — | — |
| 2010-08-18 | $25.05 | $100.34 | 4,274,426 | — | — |
| 2010-08-17 | $25.20 | $100.93 | 4,241,250 | — | — |
| 2010-08-16 | $25.08 | $100.45 | 3,823,706 | — | — |
| 2010-08-13 | $25.04 | $100.26 | 5,569,680 | — | — |
| 2010-08-12 | $24.62 | $98.58 | 6,432,897 | — | — |
| 2010-08-11 | $24.26 | $97.17 | 8,187,674 | — | — |
| 2010-08-10 | $24.62 | $98.58 | 6,222,353 | — | — |
| 2010-08-09 | $24.72 | $98.99 | 5,223,212 | — | — |
| 2010-08-06 | $24.94 | $99.89 | 7,156,431 | — | — |
| 2010-08-05 | $24.90 | $99.70 | 10,013,635 | — | — |
| 2010-08-04 | $25.82 | $103.40 | 4,866,008 | — | — |
| 2010-08-03 | $25.73 | $103.06 | 4,907,773 | — | — |
| 2010-08-02 | $25.88 | $103.66 | 5,698,948 | — | — |
| 2010-07-30 | $25.42 | $101.79 | 11,165,772 | — | — |
| 2010-07-29 | $25.47 | $102.02 | 6,567,211 | — | — |
| 2010-07-28 | $25.61 | $102.58 | 6,755,959 | — | — |
| 2010-07-27 | $25.35 | $101.53 | 4,799,656 | — | — |
| 2010-07-26 | $24.98 | $100.04 | 3,582,671 | — | — |
| 2010-07-23 | $24.83 | $99.44 | 4,360,318 | — | — |
| 2010-07-22 | $24.97 | $100.00 | 4,337,449 | — | — |
| 2010-07-21 | $24.53 | $98.25 | 3,999,785 | — | — |
| 2010-07-20 | $24.70 | $98.92 | 6,000,107 | — | — |
| 2010-07-19 | $24.41 | $97.76 | 4,207,967 | — | — |
| 2010-07-16 | $23.96 | $95.94 | 7,065,063 | — | — |
| 2010-07-15 | $24.39 | $97.69 | 5,135,065 | — | — |
| 2010-07-14 | $24.06 | $96.35 | 7,975,843 | — | — |
| 2010-07-13 | $24.34 | $97.46 | 6,107,473 | — | — |
| 2010-07-12 | $24.39 | $97.69 | 3,759,609 | — | — |
| 2010-07-09 | $24.42 | $97.80 | 5,822,418 | — | — |
| 2010-07-08 | $24.35 | $97.50 | 10,838,523 | — | — |
| 2010-07-07 | $24.40 | $97.73 | 6,713,764 | — | — |
| 2010-07-06 | $23.94 | $95.86 | 4,944,600 | — | — |
| 2010-07-02 | $23.71 | $94.97 | 5,838,952 | — | — |
| 2010-07-01 | $23.47 | $94.00 | 8,306,206 | — | — |
| 2010-06-30 | $23.24 | $93.06 | 8,205,712 | — | — |
| 2010-06-29 | $23.31 | $93.36 | 10,532,424 | — | — |
| 2010-06-28 | $23.69 | $94.85 | 8,210,651 | — | — |
| 2010-06-25 | $23.22 | $92.99 | 13,593,193 | — | — |
| 2010-06-24 | $23.04 | $92.28 | 17,633,133 | — | — |
| 2010-06-23 | $23.19 | $92.88 | 96,214,838 | — | — |
| 2010-06-22 | $22.58 | $90.42 | 18,449,860 | — | — |
| 2010-06-21 | $23.90 | $95.71 | 9,820,271 | — | — |
| 2010-06-18 | $24.27 | $97.20 | 2,920,550 | — | — |
| 2010-06-17 | $24.24 | $97.09 | 3,467,683 | — | — |
| 2010-06-16 | $24.20 | $96.91 | 2,935,796 | — | — |
| 2010-06-15 | $24.10 | $96.50 | 2,972,300 | — | — |
| 2010-06-14 | $23.89 | $95.67 | 3,562,809 | — | — |
| 2010-06-11 | $23.79 | $95.26 | 2,552,716 | — | — |
| 2010-06-10 | $23.83 | $95.45 | 4,281,726 | — | — |
| 2010-06-09 | $23.18 | $92.84 | 3,898,432 | — | — |
| 2010-06-08 | $23.56 | $94.37 | 3,311,359 | — | — |
| 2010-06-07 | $23.83 | $94.15 | 4,561,306 | — | — |
| 2010-06-04 | $23.37 | $92.31 | 3,285,699 | — | — |
| 2010-06-03 | $24.15 | $95.40 | 2,484,217 | — | — |
| 2010-06-02 | $24.01 | $94.84 | 2,743,826 | — | — |
| 2010-06-01 | $23.54 | $92.97 | 4,721,495 | — | — |
| 2010-05-28 | $24.04 | $94.95 | 4,925,381 | — | — |
| 2010-05-27 | $23.78 | $93.92 | 3,025,768 | — | — |
| 2010-05-26 | $23.33 | $92.16 | 3,347,219 | — | — |
| 2010-05-25 | $23.25 | $91.83 | 6,700,451 | — | — |
| 2010-05-24 | $23.01 | $90.91 | 2,634,529 | — | — |
| 2010-05-21 | $23.27 | $91.90 | 3,918,188 | — | — |
| 2010-05-20 | $23.08 | $91.17 | 4,906,914 | — | — |
| 2010-05-19 | $24.08 | $95.10 | 4,926,670 | — | — |
| 2010-05-18 | $24.04 | $94.95 | 4,602,749 | — | — |
| 2010-05-17 | $24.37 | $96.28 | 5,287,524 | — | — |
| 2010-05-14 | $23.81 | $94.03 | 3,363,431 | — | — |
| 2010-05-13 | $23.96 | $94.62 | 4,262,186 | — | — |
| 2010-05-12 | $24.16 | $95.43 | 5,037,685 | — | — |
| 2010-05-11 | $23.84 | $94.18 | 4,691,110 | — | — |
| 2010-05-10 | $23.80 | $94.00 | 4,759,287 | — | — |
| 2010-05-07 | $23.04 | $91.02 | 7,021,688 | — | — |
| 2010-05-06 | $22.98 | $90.76 | 9,312,218 | — | — |
| 2010-05-05 | $23.00 | $90.83 | 4,889,736 | — | — |
| 2010-05-04 | $22.98 | $90.76 | 5,461,671 | — | — |
| 2010-05-03 | $23.19 | $91.61 | 4,954,799 | — | — |
| 2010-04-30 | $23.06 | $91.09 | 8,107,902 | — | — |
| 2010-04-29 | $23.29 | $91.97 | 16,345,823 | — | — |
| 2010-04-28 | $23.84 | $94.18 | 17,529,633 | — | — |
| 2010-04-27 | $25.83 | $102.02 | 2,170,389 | — | — |
| 2010-04-26 | $26.40 | $104.26 | 2,416,792 | — | — |
| 2010-04-23 | $26.68 | $105.37 | 6,162,014 | — | — |
| 2010-04-22 | $26.09 | $103.05 | 4,122,182 | — | — |
| 2010-04-21 | $25.92 | $102.39 | 2,045,416 | — | — |
| 2010-04-20 | $25.99 | $102.64 | 1,939,983 | — | — |
| 2010-04-19 | $25.52 | $100.80 | 2,470,904 | — | — |
| 2010-04-16 | $25.59 | $101.06 | 3,730,084 | — | — |
| 2010-04-15 | $26.16 | $103.34 | 1,806,420 | — | — |
| 2010-04-14 | $26.35 | $104.08 | 1,917,651 | — | — |
| 2010-04-13 | $26.28 | $103.82 | 1,927,851 | — | — |
| 2010-04-12 | $26.21 | $103.53 | 1,961,563 | — | — |
| 2010-04-09 | $26.06 | $102.94 | 1,946,425 | — | — |
| 2010-04-08 | $26.08 | $103.01 | 2,903,908 | — | — |
| 2010-04-07 | $26.24 | $103.64 | 2,131,308 | — | — |
| 2010-04-06 | $26.60 | $105.07 | 1,887,696 | — | — |
| 2010-04-05 | $26.34 | $104.04 | 2,057,226 | — | — |
| 2010-04-01 | $26.34 | $104.04 | 2,090,402 | — | — |
| 2010-03-31 | $25.81 | $101.94 | 2,077,088 | — | — |
| 2010-03-30 | $25.98 | $102.61 | 1,775,607 | — | — |
| 2010-03-29 | $25.98 | $102.61 | 2,196,801 | — | — |
| 2010-03-26 | $25.69 | $101.47 | 2,901,976 | — | — |
| 2010-03-25 | $25.86 | $102.13 | 3,024,157 | — | — |
| 2010-03-24 | $26.30 | $103.89 | 2,219,240 | — | — |
| 2010-03-23 | $26.64 | $105.22 | 2,466,717 | — | — |
| 2010-03-22 | $26.32 | $103.97 | 2,353,876 | — | — |
| 2010-03-19 | $26.55 | $104.89 | 3,762,508 | — | — |
| 2010-03-18 | $26.87 | $106.14 | 2,029,096 | — | — |
| 2010-03-17 | $27.18 | $107.35 | 2,151,385 | — | — |
| 2010-03-16 | $26.95 | $106.43 | 2,769,916 | — | — |
| 2010-03-15 | $26.67 | $105.33 | 3,856,131 | — | — |
| 2010-03-12 | $26.27 | $103.75 | 3,739,317 | — | — |
| 2010-03-11 | $26.95 | $106.43 | 1,462,959 | — | — |
| 2010-03-10 | $27.08 | $106.95 | 2,335,087 | — | — |
| 2010-03-09 | $26.89 | $106.21 | 1,869,229 | — | — |
| 2010-03-08 | $26.95 | $106.43 | 2,360,855 | — | — |
| 2010-03-05 | $26.99 | $105.33 | 5,097,595 | — | — |
| 2010-03-04 | $26.69 | $104.17 | 2,680,910 | — | — |
| 2010-03-03 | $26.74 | $104.35 | 1,906,807 | — | — |
| 2010-03-02 | $26.97 | $105.26 | 2,833,476 | — | — |
| 2010-03-01 | $26.96 | $105.22 | 1,823,277 | — | — |
| 2010-02-26 | $26.53 | $103.51 | 2,222,139 | — | — |
| 2010-02-25 | $26.85 | $104.78 | 2,736,740 | — | — |
| 2010-02-24 | $26.92 | $105.04 | 2,362,787 | — | — |
| 2010-02-23 | $27.04 | $105.51 | 2,810,286 | — | — |
| 2010-02-22 | $27.32 | $106.60 | 2,388,555 | — | — |
| 2010-02-19 | $27.81 | $108.53 | 2,319,948 | — | — |
| 2010-02-18 | $27.53 | $107.44 | 1,821,774 | — | — |
| 2010-02-17 | $27.57 | $107.58 | 1,239,747 | — | — |
| 2010-02-16 | $27.77 | $108.35 | 1,718,488 | — | — |
| 2010-02-12 | $27.21 | $106.17 | 2,478,527 | — | — |
| 2010-02-11 | $27.32 | $106.60 | 3,788,383 | — | — |
| 2010-02-10 | $26.85 | $104.78 | 1,904,338 | — | — |
| 2010-02-09 | $26.98 | $105.29 | 3,157,075 | — | — |
| 2010-02-08 | $26.76 | $104.42 | 1,791,819 | — | — |
| 2010-02-05 | $27.01 | $105.40 | 3,112,304 | — | — |
| 2010-02-04 | $26.66 | $104.02 | 2,729,547 | — | — |
| 2010-02-03 | $27.38 | $106.86 | 1,707,322 | — | — |
| 2010-02-02 | $27.61 | $107.73 | 2,918,295 | — | — |
| 2010-02-01 | $27.59 | $107.66 | 1,667,597 | — | — |
| 2010-01-29 | $27.47 | $107.18 | 2,389,843 | — | — |
| 2010-01-28 | $27.67 | $107.98 | 4,000,107 | — | — |
| 2010-01-27 | $27.99 | $109.22 | 2,843,461 | — | — |
| 2010-01-26 | $28.52 | $111.29 | 1,450,934 | — | — |
| 2010-01-25 | $28.53 | $111.33 | 2,240,391 | — | — |
| 2010-01-22 | $28.35 | $110.64 | 2,012,454 | — | — |
| 2010-01-21 | $29.03 | $113.29 | 1,734,915 | — | — |
| 2010-01-20 | $29.58 | $115.43 | 1,861,714 | — | — |
| 2010-01-19 | $30.00 | $117.07 | 943,419 | — | — |
| 2010-01-15 | $29.70 | $115.91 | 1,797,187 | — | — |
| 2010-01-14 | $30.06 | $117.29 | 1,100,494 | — | — |
| 2010-01-13 | $30.37 | $118.52 | 1,445,566 | — | — |
| 2010-01-12 | $29.94 | $116.85 | 1,295,577 | — | — |
| 2010-01-11 | $29.92 | $116.74 | 1,604,037 | — | — |
| 2010-01-08 | $29.53 | $115.25 | 1,442,667 | — | — |
| 2010-01-07 | $29.63 | $115.62 | 1,049,710 | — | — |
| 2010-01-06 | $29.92 | $116.74 | 3,727,614 | — | — |
| 2010-01-05 | $29.85 | $116.49 | 2,201,095 | — | — |
| 2010-01-04 | $30.24 | $118.01 | 1,209,792 | — | — |