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 | $30.60 | $33.94 | 467,000 | — | — |
| 2010-12-30 | $30.90 | $34.27 | 618,900 | — | — |
| 2010-12-29 | $30.88 | $34.25 | 592,800 | — | — |
| 2010-12-28 | $30.98 | $34.36 | 737,500 | — | — |
| 2010-12-27 | $30.88 | $34.25 | 340,300 | — | — |
| 2010-12-23 | $30.90 | $34.27 | 523,400 | — | — |
| 2010-12-22 | $30.87 | $34.24 | 616,700 | — | — |
| 2010-12-21 | $30.82 | $34.18 | 2,044,900 | — | — |
| 2010-12-20 | $30.33 | $33.64 | 898,200 | — | — |
| 2010-12-17 | $30.42 | $33.74 | 1,407,100 | — | — |
| 2010-12-16 | $30.21 | $33.51 | 1,730,600 | — | — |
| 2010-12-15 | $30.30 | $33.61 | 1,034,500 | — | — |
| 2010-12-14 | $30.57 | $33.91 | 951,900 | — | — |
| 2010-12-13 | $30.16 | $33.45 | 714,800 | — | — |
| 2010-12-10 | $30.20 | $33.50 | 881,100 | — | — |
| 2010-12-09 | $30.17 | $33.46 | 897,500 | — | — |
| 2010-12-08 | $29.90 | $33.16 | 703,800 | — | — |
| 2010-12-07 | $29.73 | $32.98 | 1,524,000 | — | — |
| 2010-12-06 | $29.63 | $32.87 | 1,296,600 | — | — |
| 2010-12-03 | $29.76 | $33.01 | 1,119,500 | — | — |
| 2010-12-02 | $29.84 | $33.10 | 2,590,700 | — | — |
| 2010-12-01 | $28.82 | $31.97 | 1,182,700 | — | — |
| 2010-11-30 | $27.72 | $30.75 | 946,800 | — | — |
| 2010-11-29 | $27.99 | $31.05 | 925,700 | — | — |
| 2010-11-26 | $27.85 | $30.89 | 260,200 | — | — |
| 2010-11-24 | $28.13 | $31.20 | 803,900 | — | — |
| 2010-11-23 | $27.12 | $30.08 | 880,000 | — | — |
| 2010-11-22 | $27.35 | $30.34 | 753,100 | — | — |
| 2010-11-19 | $27.16 | $29.98 | 1,706,800 | — | — |
| 2010-11-18 | $27.54 | $30.40 | 1,199,400 | — | — |
| 2010-11-17 | $26.99 | $29.79 | 899,900 | — | — |
| 2010-11-16 | $27.00 | $29.80 | 1,226,600 | — | — |
| 2010-11-15 | $27.58 | $30.44 | 906,100 | — | — |
| 2010-11-12 | $27.62 | $30.49 | 897,000 | — | — |
| 2010-11-11 | $27.81 | $30.70 | 775,100 | — | — |
| 2010-11-10 | $27.79 | $30.68 | 745,500 | — | — |
| 2010-11-09 | $27.62 | $30.49 | 706,100 | — | — |
| 2010-11-08 | $28.11 | $31.03 | 680,100 | — | — |
| 2010-11-05 | $28.41 | $31.36 | 1,983,000 | — | — |
| 2010-11-04 | $28.34 | $31.28 | 2,195,700 | — | — |
| 2010-11-03 | $27.85 | $30.74 | 2,106,200 | — | — |
| 2010-11-02 | $27.60 | $30.47 | 1,593,900 | — | — |
| 2010-11-01 | $27.31 | $30.15 | 2,116,100 | — | — |
| 2010-10-29 | $27.11 | $29.93 | 755,400 | — | — |
| 2010-10-28 | $27.26 | $30.09 | 722,000 | — | — |
| 2010-10-27 | $27.21 | $30.04 | 974,100 | — | — |
| 2010-10-26 | $27.40 | $30.25 | 1,210,100 | — | — |
| 2010-10-25 | $27.44 | $30.29 | 866,000 | — | — |
| 2010-10-22 | $27.36 | $30.20 | 1,362,600 | — | — |
| 2010-10-21 | $27.10 | $29.91 | 2,249,200 | — | — |
| 2010-10-20 | $27.15 | $29.97 | 2,302,900 | — | — |
| 2010-10-19 | $26.54 | $29.30 | 1,644,600 | — | — |
| 2010-10-18 | $27.10 | $29.91 | 1,041,700 | — | — |
| 2010-10-15 | $26.77 | $29.55 | 1,383,300 | — | — |
| 2010-10-14 | $26.99 | $29.79 | 1,234,700 | — | — |
| 2010-10-13 | $27.22 | $30.05 | 1,019,700 | — | — |
| 2010-10-12 | $26.82 | $29.61 | 1,019,400 | — | — |
| 2010-10-11 | $26.59 | $29.35 | 816,900 | — | — |
| 2010-10-08 | $26.53 | $29.29 | 1,157,300 | — | — |
| 2010-10-07 | $26.08 | $28.79 | 778,600 | — | — |
| 2010-10-06 | $26.20 | $28.92 | 972,200 | — | — |
| 2010-10-05 | $26.36 | $29.10 | 1,144,700 | — | — |
| 2010-10-04 | $25.38 | $28.02 | 1,180,800 | — | — |
| 2010-10-01 | $26.07 | $28.78 | 1,348,800 | — | — |
| 2010-09-30 | $26.00 | $28.70 | 2,057,900 | — | — |
| 2010-09-29 | $25.39 | $28.03 | 686,600 | — | — |
| 2010-09-28 | $25.34 | $27.97 | 665,800 | — | — |
| 2010-09-27 | $24.89 | $27.48 | 623,700 | — | — |
| 2010-09-24 | $25.23 | $27.85 | 686,400 | — | — |
| 2010-09-23 | $24.46 | $27.00 | 1,026,300 | — | — |
| 2010-09-22 | $24.73 | $27.30 | 1,002,800 | — | — |
| 2010-09-21 | $24.99 | $27.59 | 1,105,500 | — | — |
| 2010-09-20 | $25.08 | $27.69 | 1,310,700 | — | — |
| 2010-09-17 | $24.54 | $27.09 | 1,825,800 | — | — |
| 2010-09-16 | $23.93 | $26.42 | 812,900 | — | — |
| 2010-09-15 | $24.04 | $26.54 | 787,100 | — | — |
| 2010-09-14 | $24.02 | $26.51 | 786,200 | — | — |
| 2010-09-13 | $24.19 | $26.70 | 796,600 | — | — |
| 2010-09-10 | $23.67 | $26.13 | 625,600 | — | — |
| 2010-09-09 | $23.86 | $26.34 | 1,025,600 | — | — |
| 2010-09-08 | $23.44 | $25.87 | 976,200 | — | — |
| 2010-09-07 | $23.33 | $25.75 | 1,044,700 | — | — |
| 2010-09-03 | $24.03 | $26.53 | 1,673,100 | — | — |
| 2010-09-02 | $22.99 | $25.38 | 833,400 | — | — |
| 2010-09-01 | $22.63 | $24.98 | 1,142,200 | — | — |
| 2010-08-31 | $21.58 | $23.82 | 1,437,200 | — | — |
| 2010-08-30 | $21.75 | $24.01 | 777,500 | — | — |
| 2010-08-27 | $22.35 | $24.67 | 1,084,000 | — | — |
| 2010-08-26 | $21.88 | $24.15 | 1,630,100 | — | — |
| 2010-08-25 | $22.00 | $24.29 | 1,543,800 | — | — |
| 2010-08-24 | $21.57 | $23.81 | 2,863,600 | — | — |
| 2010-08-23 | $21.99 | $24.27 | 1,867,800 | — | — |
| 2010-08-20 | $22.82 | $25.05 | 1,490,200 | — | — |
| 2010-08-19 | $23.18 | $25.44 | 1,092,400 | — | — |
| 2010-08-18 | $24.00 | $26.34 | 823,900 | — | — |
| 2010-08-17 | $24.03 | $26.37 | 777,000 | — | — |
| 2010-08-16 | $23.63 | $25.94 | 642,000 | — | — |
| 2010-08-13 | $23.72 | $26.03 | 1,464,800 | — | — |
| 2010-08-12 | $23.79 | $26.11 | 1,588,300 | — | — |
| 2010-08-11 | $23.70 | $26.01 | 1,531,700 | — | — |
| 2010-08-10 | $25.10 | $27.55 | 876,200 | — | — |
| 2010-08-09 | $25.70 | $28.21 | 774,800 | — | — |
| 2010-08-06 | $25.32 | $27.79 | 1,244,800 | — | — |
| 2010-08-05 | $25.98 | $28.52 | 958,200 | — | — |
| 2010-08-04 | $26.40 | $28.98 | 1,855,500 | — | — |
| 2010-08-03 | $25.71 | $28.22 | 1,428,400 | — | — |
| 2010-08-02 | $25.86 | $28.38 | 1,314,300 | — | — |
| 2010-07-30 | $25.18 | $27.64 | 1,117,200 | — | — |
| 2010-07-29 | $25.17 | $27.63 | 1,342,500 | — | — |
| 2010-07-28 | $25.62 | $28.12 | 1,009,200 | — | — |
| 2010-07-27 | $26.12 | $28.67 | 1,165,100 | — | — |
| 2010-07-26 | $26.36 | $28.93 | 978,900 | — | — |
| 2010-07-23 | $26.02 | $28.56 | 1,785,500 | — | — |
| 2010-07-22 | $25.67 | $28.17 | 2,104,400 | — | — |
| 2010-07-21 | $24.29 | $26.66 | 1,618,800 | — | — |
| 2010-07-20 | $24.60 | $27.00 | 1,030,200 | — | — |
| 2010-07-19 | $24.07 | $26.42 | 1,284,600 | — | — |
| 2010-07-16 | $24.04 | $26.39 | 1,360,300 | — | — |
| 2010-07-15 | $24.96 | $27.40 | 1,332,500 | — | — |
| 2010-07-14 | $25.22 | $27.68 | 2,163,900 | — | — |
| 2010-07-13 | $25.83 | $28.35 | 1,311,800 | — | — |
| 2010-07-12 | $25.00 | $27.44 | 1,285,400 | — | — |
| 2010-07-09 | $25.38 | $27.86 | 1,558,400 | — | — |
| 2010-07-08 | $24.75 | $27.17 | 1,402,600 | — | — |
| 2010-07-07 | $24.60 | $27.00 | 1,552,700 | — | — |
| 2010-07-06 | $23.47 | $25.76 | 2,178,900 | — | — |
| 2010-07-02 | $23.32 | $25.60 | 1,095,200 | — | — |
| 2010-07-01 | $23.50 | $25.79 | 2,270,500 | — | — |
| 2010-06-30 | $23.55 | $25.85 | 3,452,100 | — | — |
| 2010-06-29 | $23.78 | $26.10 | 3,051,100 | — | — |
| 2010-06-28 | $24.89 | $27.32 | 2,634,900 | — | — |
| 2010-06-25 | $25.20 | $27.66 | 2,672,400 | — | — |
| 2010-06-24 | $24.98 | $27.42 | 2,423,500 | — | — |
| 2010-06-23 | $24.97 | $27.41 | 2,451,800 | — | — |
| 2010-06-22 | $24.66 | $27.07 | 2,390,600 | — | — |
| 2010-06-21 | $25.04 | $27.48 | 3,263,500 | — | — |
| 2010-06-18 | $24.72 | $27.13 | 1,799,200 | — | — |
| 2010-06-17 | $24.51 | $26.90 | 1,578,200 | — | — |
| 2010-06-16 | $24.41 | $26.79 | 2,258,400 | — | — |
| 2010-06-15 | $24.51 | $26.90 | 1,803,300 | — | — |
| 2010-06-14 | $23.90 | $26.23 | 1,351,500 | — | — |
| 2010-06-11 | $24.14 | $26.50 | 1,440,200 | — | — |
| 2010-06-10 | $24.21 | $26.57 | 2,143,400 | — | — |
| 2010-06-09 | $22.97 | $25.21 | 2,556,800 | — | — |
| 2010-06-08 | $22.98 | $25.22 | 3,191,100 | — | — |
| 2010-06-07 | $22.86 | $25.09 | 1,991,000 | — | — |
| 2010-06-04 | $23.61 | $25.91 | 2,793,600 | — | — |
| 2010-06-03 | $25.24 | $27.70 | 2,307,700 | — | — |
| 2010-06-02 | $25.03 | $27.47 | 2,154,100 | — | — |
| 2010-06-01 | $24.70 | $27.11 | 1,712,700 | — | — |
| 2010-05-28 | $25.29 | $27.76 | 1,856,900 | — | — |
| 2010-05-27 | $25.61 | $28.11 | 1,475,800 | — | — |
| 2010-05-26 | $24.96 | $27.40 | 1,593,600 | — | — |
| 2010-05-25 | $24.83 | $27.25 | 2,877,900 | — | — |
| 2010-05-24 | $25.44 | $27.92 | 1,982,900 | — | — |
| 2010-05-21 | $25.24 | $27.70 | 3,110,900 | — | — |
| 2010-05-20 | $24.83 | $27.11 | 1,815,300 | — | — |
| 2010-05-19 | $26.51 | $28.94 | 1,268,600 | — | — |
| 2010-05-18 | $26.84 | $29.30 | 1,754,400 | — | — |
| 2010-05-17 | $27.10 | $29.59 | 2,128,700 | — | — |
| 2010-05-14 | $26.57 | $29.01 | 2,130,800 | — | — |
| 2010-05-13 | $27.47 | $29.99 | 1,755,800 | — | — |
| 2010-05-12 | $27.67 | $30.21 | 1,674,700 | — | — |
| 2010-05-11 | $27.25 | $29.75 | 2,132,700 | — | — |
| 2010-05-10 | $27.30 | $29.81 | 2,843,800 | — | — |
| 2010-05-07 | $25.56 | $27.91 | 3,560,600 | — | — |
| 2010-05-06 | $26.39 | $28.81 | 2,676,100 | — | — |
| 2010-05-05 | $26.98 | $29.46 | 2,744,300 | — | — |
| 2010-05-04 | $27.07 | $29.56 | 2,817,800 | — | — |
| 2010-05-03 | $27.99 | $30.56 | 2,255,900 | — | — |
| 2010-04-30 | $27.38 | $29.89 | 3,330,700 | — | — |
| 2010-04-29 | $27.91 | $30.47 | 3,910,600 | — | — |
| 2010-04-28 | $28.20 | $30.79 | 8,435,000 | — | — |
| 2010-04-27 | $31.40 | $34.28 | 2,638,500 | — | — |
| 2010-04-26 | $31.89 | $34.82 | 1,506,900 | — | — |
| 2010-04-23 | $32.16 | $35.11 | 1,697,700 | — | — |
| 2010-04-22 | $31.92 | $34.85 | 2,617,000 | — | — |
| 2010-04-21 | $31.04 | $33.89 | 1,915,400 | — | — |
| 2010-04-20 | $30.70 | $33.52 | 772,400 | — | — |
| 2010-04-19 | $30.52 | $33.32 | 1,011,600 | — | — |
| 2010-04-16 | $30.66 | $33.48 | 1,287,000 | — | — |
| 2010-04-15 | $31.29 | $34.16 | 1,362,700 | — | — |
| 2010-04-14 | $31.29 | $34.16 | 1,242,400 | — | — |
| 2010-04-13 | $31.17 | $34.03 | 1,053,700 | — | — |
| 2010-04-12 | $31.12 | $33.98 | 1,198,600 | — | — |
| 2010-04-09 | $31.11 | $33.97 | 1,147,400 | — | — |
| 2010-04-08 | $30.87 | $33.70 | 1,237,000 | — | — |
| 2010-04-07 | $31.02 | $33.87 | 1,678,300 | — | — |
| 2010-04-06 | $31.52 | $34.41 | 726,100 | — | — |
| 2010-04-05 | $31.18 | $34.04 | 1,177,600 | — | — |
| 2010-04-01 | $30.50 | $33.30 | 823,600 | — | — |
| 2010-03-31 | $30.43 | $33.22 | 1,348,500 | — | — |
| 2010-03-30 | $31.02 | $33.87 | 708,700 | — | — |
| 2010-03-29 | $31.15 | $34.01 | 884,300 | — | — |
| 2010-03-26 | $30.91 | $33.75 | 899,900 | — | — |
| 2010-03-25 | $30.75 | $33.57 | 1,084,900 | — | — |
| 2010-03-24 | $30.86 | $33.69 | 952,600 | — | — |
| 2010-03-23 | $31.58 | $34.48 | 859,400 | — | — |
| 2010-03-22 | $31.41 | $34.29 | 991,100 | — | — |
| 2010-03-19 | $31.16 | $34.02 | 1,687,400 | — | — |
| 2010-03-18 | $31.40 | $34.28 | 779,900 | — | — |
| 2010-03-17 | $31.40 | $34.28 | 1,593,300 | — | — |
| 2010-03-16 | $30.83 | $33.66 | 1,090,200 | — | — |
| 2010-03-15 | $30.30 | $33.08 | 797,800 | — | — |
| 2010-03-12 | $30.15 | $32.92 | 1,095,900 | — | — |
| 2010-03-11 | $30.32 | $33.10 | 1,184,700 | — | — |
| 2010-03-10 | $30.18 | $32.95 | 1,192,300 | — | — |
| 2010-03-09 | $29.86 | $32.60 | 1,256,700 | — | — |
| 2010-03-08 | $29.65 | $32.37 | 1,632,100 | — | — |
| 2010-03-05 | $29.92 | $32.67 | 2,840,400 | — | — |
| 2010-03-04 | $28.78 | $31.42 | 745,600 | — | — |
| 2010-03-03 | $28.77 | $31.41 | 811,500 | — | — |
| 2010-03-02 | $28.76 | $31.40 | 1,563,100 | — | — |
| 2010-03-01 | $28.82 | $31.47 | 1,942,500 | — | — |
| 2010-02-26 | $27.90 | $30.46 | 1,656,700 | — | — |
| 2010-02-25 | $27.70 | $30.24 | 1,325,300 | — | — |
| 2010-02-24 | $27.68 | $30.22 | 1,734,800 | — | — |
| 2010-02-23 | $27.30 | $29.81 | 2,128,800 | — | — |
| 2010-02-22 | $28.12 | $30.56 | 1,257,100 | — | — |
| 2010-02-19 | $28.61 | $31.09 | 1,459,600 | — | — |
| 2010-02-18 | $28.31 | $30.77 | 895,800 | — | — |
| 2010-02-17 | $28.18 | $30.63 | 1,297,400 | — | — |
| 2010-02-16 | $27.92 | $30.34 | 1,599,900 | — | — |
| 2010-02-12 | $27.08 | $29.43 | 1,311,700 | — | — |
| 2010-02-11 | $27.22 | $29.58 | 1,227,200 | — | — |
| 2010-02-10 | $26.80 | $29.13 | 2,345,100 | — | — |
| 2010-02-09 | $26.62 | $28.93 | 2,084,700 | — | — |
| 2010-02-08 | $26.37 | $28.66 | 2,332,800 | — | — |
| 2010-02-05 | $26.40 | $28.69 | 2,684,000 | — | — |
| 2010-02-04 | $26.32 | $28.60 | 2,042,500 | — | — |
| 2010-02-03 | $27.04 | $29.39 | 1,410,000 | — | — |
| 2010-02-02 | $27.32 | $29.69 | 2,305,200 | — | — |
| 2010-02-01 | $26.87 | $29.20 | 1,853,400 | — | — |
| 2010-01-29 | $26.92 | $29.26 | 3,029,800 | — | — |
| 2010-01-28 | $26.84 | $29.17 | 1,781,900 | — | — |
| 2010-01-27 | $26.89 | $29.22 | 1,698,600 | — | — |
| 2010-01-26 | $26.42 | $28.71 | 1,035,900 | — | — |
| 2010-01-25 | $26.36 | $28.65 | 1,437,400 | — | — |
| 2010-01-22 | $26.61 | $28.92 | 1,197,500 | — | — |
| 2010-01-21 | $27.31 | $29.68 | 1,951,300 | — | — |
| 2010-01-20 | $28.12 | $30.56 | 964,500 | — | — |
| 2010-01-19 | $28.90 | $31.41 | 917,100 | — | — |
| 2010-01-15 | $28.56 | $31.04 | 1,826,400 | — | — |
| 2010-01-14 | $28.82 | $31.32 | 1,192,300 | — | — |
| 2010-01-13 | $28.42 | $30.89 | 1,287,400 | — | — |
| 2010-01-12 | $28.31 | $30.77 | 1,827,400 | — | — |
| 2010-01-11 | $29.35 | $31.90 | 1,648,400 | — | — |
| 2010-01-08 | $29.21 | $31.75 | 1,517,000 | — | — |
| 2010-01-07 | $29.23 | $31.77 | 2,209,300 | — | — |
| 2010-01-06 | $28.72 | $31.21 | 3,041,600 | — | — |
| 2010-01-05 | $27.46 | $29.84 | 1,664,400 | — | — |
| 2010-01-04 | $27.12 | $29.47 | 1,018,900 | — | — |