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
- 1994-02-17 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 | $26.15 | $49.52 | 832,523 | — | — |
| 2010-12-30 | $26.42 | $50.03 | 442,874 | — | — |
| 2010-12-29 | $26.57 | $50.32 | 655,976 | — | — |
| 2010-12-28 | $26.44 | $50.07 | 624,644 | — | — |
| 2010-12-27 | $26.27 | $49.76 | 424,999 | — | — |
| 2010-12-23 | $25.97 | $49.19 | 739,128 | — | — |
| 2010-12-22 | $25.88 | $49.00 | 1,041,608 | — | — |
| 2010-12-21 | $25.73 | $48.73 | 916,679 | — | — |
| 2010-12-20 | $25.55 | $48.39 | 1,156,695 | — | — |
| 2010-12-17 | $25.05 | $47.44 | 3,141,093 | — | — |
| 2010-12-16 | $24.93 | $47.22 | 2,205,936 | — | — |
| 2010-12-15 | $25.33 | $47.96 | 1,769,087 | — | — |
| 2010-12-14 | $26.04 | $49.32 | 1,195,660 | — | — |
| 2010-12-13 | $26.08 | $49.40 | 1,864,290 | — | — |
| 2010-12-10 | $25.74 | $48.75 | 1,845,008 | — | — |
| 2010-12-09 | $25.43 | $48.15 | 1,378,434 | — | — |
| 2010-12-08 | $25.97 | $49.18 | 1,574,463 | — | — |
| 2010-12-07 | $26.08 | $48.88 | 1,079,770 | — | — |
| 2010-12-06 | $26.09 | $48.91 | 945,401 | — | — |
| 2010-12-03 | $26.36 | $49.40 | 1,188,630 | — | — |
| 2010-12-02 | $26.06 | $48.85 | 1,630,902 | — | — |
| 2010-12-01 | $25.64 | $48.05 | 1,831,350 | — | — |
| 2010-11-30 | $25.37 | $47.55 | 1,012,686 | — | — |
| 2010-11-29 | $25.43 | $47.66 | 1,637,329 | — | — |
| 2010-11-26 | $25.74 | $48.24 | 281,190 | — | — |
| 2010-11-24 | $25.81 | $48.37 | 1,040,604 | — | — |
| 2010-11-23 | $25.58 | $47.94 | 1,080,171 | — | — |
| 2010-11-22 | $25.95 | $48.64 | 1,175,776 | — | — |
| 2010-11-19 | $25.67 | $48.10 | 913,265 | — | — |
| 2010-11-18 | $25.65 | $48.07 | 944,798 | — | — |
| 2010-11-17 | $25.42 | $47.64 | 1,432,864 | — | — |
| 2010-11-16 | $24.87 | $46.62 | 2,447,960 | — | — |
| 2010-11-15 | $26.07 | $48.86 | 1,368,592 | — | — |
| 2010-11-12 | $26.15 | $49.02 | 1,347,503 | — | — |
| 2010-11-11 | $26.60 | $49.85 | 1,448,129 | — | — |
| 2010-11-10 | $27.08 | $50.76 | 1,184,212 | — | — |
| 2010-11-09 | $26.60 | $49.86 | 1,105,478 | — | — |
| 2010-11-08 | $27.04 | $50.68 | 1,093,227 | — | — |
| 2010-11-05 | $27.05 | $50.69 | 1,233,822 | — | — |
| 2010-11-04 | $26.65 | $49.95 | 1,504,768 | — | — |
| 2010-11-03 | $26.10 | $48.92 | 755,196 | — | — |
| 2010-11-02 | $26.22 | $49.15 | 828,305 | — | — |
| 2010-11-01 | $26.22 | $49.14 | 1,209,117 | — | — |
| 2010-10-29 | $25.99 | $48.71 | 1,266,761 | — | — |
| 2010-10-28 | $25.58 | $47.94 | 1,293,675 | — | — |
| 2010-10-27 | $25.47 | $47.74 | 1,510,191 | — | — |
| 2010-10-26 | $25.53 | $47.84 | 1,338,866 | — | — |
| 2010-10-25 | $25.67 | $48.10 | 987,981 | — | — |
| 2010-10-22 | $25.53 | $47.85 | 852,608 | — | — |
| 2010-10-21 | $25.43 | $47.66 | 682,087 | — | — |
| 2010-10-20 | $25.39 | $47.58 | 1,075,552 | — | — |
| 2010-10-19 | $25.01 | $46.88 | 1,624,877 | — | — |
| 2010-10-18 | $25.41 | $47.63 | 1,145,046 | — | — |
| 2010-10-15 | $25.06 | $46.98 | 2,782,576 | — | — |
| 2010-10-14 | $24.90 | $46.68 | 1,209,117 | — | — |
| 2010-10-13 | $24.79 | $46.47 | 1,940,412 | — | — |
| 2010-10-12 | $24.34 | $45.61 | 1,956,279 | — | — |
| 2010-10-11 | $24.20 | $45.36 | 1,417,599 | — | — |
| 2010-10-08 | $24.27 | $45.49 | 1,198,673 | — | — |
| 2010-10-07 | $24.54 | $46.00 | 2,242,289 | — | — |
| 2010-10-06 | $24.51 | $45.93 | 2,136,843 | — | — |
| 2010-10-05 | $25.23 | $47.29 | 2,278,242 | — | — |
| 2010-10-04 | $25.35 | $47.51 | 1,036,386 | — | — |
| 2010-10-01 | $25.09 | $47.03 | 1,194,254 | — | — |
| 2010-09-30 | $24.95 | $46.77 | 1,482,273 | — | — |
| 2010-09-29 | $24.89 | $46.65 | 777,691 | — | — |
| 2010-09-28 | $24.99 | $46.84 | 881,732 | — | — |
| 2010-09-27 | $24.92 | $46.71 | 875,907 | — | — |
| 2010-09-24 | $25.24 | $47.30 | 898,603 | — | — |
| 2010-09-23 | $24.49 | $45.90 | 857,630 | — | — |
| 2010-09-22 | $24.83 | $46.54 | 1,076,154 | — | — |
| 2010-09-21 | $24.97 | $46.81 | 1,043,817 | — | — |
| 2010-09-20 | $24.92 | $46.71 | 1,939,809 | — | — |
| 2010-09-17 | $24.82 | $46.52 | 1,495,127 | — | — |
| 2010-09-16 | $24.46 | $45.84 | 1,510,995 | — | — |
| 2010-09-15 | $24.15 | $45.27 | 1,145,648 | — | — |
| 2010-09-14 | $24.20 | $45.36 | 886,150 | — | — |
| 2010-09-13 | $24.34 | $45.61 | 1,222,976 | — | — |
| 2010-09-10 | $23.86 | $44.73 | 817,460 | — | — |
| 2010-09-09 | $24.03 | $45.04 | 929,936 | — | — |
| 2010-09-08 | $23.90 | $44.80 | 1,077,761 | — | — |
| 2010-09-07 | $24.09 | $44.69 | 1,562,412 | — | — |
| 2010-09-03 | $24.25 | $44.98 | 1,518,426 | — | — |
| 2010-09-02 | $24.30 | $45.07 | 2,022,760 | — | — |
| 2010-09-01 | $24.17 | $44.84 | 2,855,484 | — | — |
| 2010-08-31 | $23.55 | $43.68 | 2,279,045 | — | — |
| 2010-08-30 | $23.38 | $43.37 | 1,198,271 | — | — |
| 2010-08-27 | $23.53 | $43.64 | 1,866,700 | — | — |
| 2010-08-26 | $23.42 | $43.43 | 1,965,920 | — | — |
| 2010-08-25 | $23.21 | $43.05 | 2,916,945 | — | — |
| 2010-08-24 | $23.25 | $43.13 | 1,354,332 | — | — |
| 2010-08-23 | $23.29 | $43.20 | 632,075 | — | — |
| 2010-08-20 | $23.48 | $43.55 | 1,049,240 | — | — |
| 2010-08-19 | $23.50 | $43.59 | 1,200,882 | — | — |
| 2010-08-18 | $23.90 | $44.34 | 1,331,636 | — | — |
| 2010-08-17 | $24.00 | $44.52 | 1,185,618 | — | — |
| 2010-08-16 | $23.59 | $43.77 | 1,110,299 | — | — |
| 2010-08-13 | $23.51 | $43.60 | 1,207,109 | — | — |
| 2010-08-12 | $23.48 | $43.54 | 1,180,797 | — | — |
| 2010-08-11 | $23.59 | $43.76 | 1,165,533 | — | — |
| 2010-08-10 | $24.16 | $44.81 | 1,032,771 | — | — |
| 2010-08-09 | $24.28 | $45.04 | 917,081 | — | — |
| 2010-08-06 | $24.12 | $44.74 | 1,839,786 | — | — |
| 2010-08-05 | $24.25 | $44.98 | 2,450,370 | — | — |
| 2010-08-04 | $25.23 | $46.80 | 1,396,309 | — | — |
| 2010-08-03 | $25.27 | $46.87 | 1,321,995 | — | — |
| 2010-08-02 | $25.24 | $46.81 | 1,420,010 | — | — |
| 2010-07-30 | $24.31 | $45.10 | 2,287,079 | — | — |
| 2010-07-29 | $24.70 | $45.82 | 2,069,358 | — | — |
| 2010-07-28 | $24.37 | $45.20 | 977,537 | — | — |
| 2010-07-27 | $24.42 | $45.30 | 1,342,080 | — | — |
| 2010-07-26 | $24.66 | $45.74 | 1,284,235 | — | — |
| 2010-07-23 | $24.30 | $45.07 | 1,293,876 | — | — |
| 2010-07-22 | $23.89 | $44.31 | 1,673,281 | — | — |
| 2010-07-21 | $23.07 | $42.80 | 1,468,013 | — | — |
| 2010-07-20 | $23.41 | $43.42 | 1,521,439 | — | — |
| 2010-07-19 | $23.15 | $42.93 | 1,087,804 | — | — |
| 2010-07-16 | $22.65 | $42.02 | 1,224,181 | — | — |
| 2010-07-15 | $23.37 | $43.35 | 950,021 | — | — |
| 2010-07-14 | $23.46 | $43.51 | 1,256,518 | — | — |
| 2010-07-13 | $23.43 | $43.45 | 1,475,243 | — | — |
| 2010-07-12 | $23.10 | $42.84 | 1,403,741 | — | — |
| 2010-07-09 | $23.17 | $42.97 | 1,301,508 | — | — |
| 2010-07-08 | $22.81 | $42.32 | 1,770,493 | — | — |
| 2010-07-07 | $22.60 | $41.93 | 1,789,373 | — | — |
| 2010-07-06 | $21.66 | $40.17 | 1,951,659 | — | — |
| 2010-07-02 | $21.83 | $40.50 | 1,425,633 | — | — |
| 2010-07-01 | $21.91 | $40.64 | 1,660,829 | — | — |
| 2010-06-30 | $21.92 | $40.65 | 2,625,310 | — | — |
| 2010-06-29 | $22.37 | $41.50 | 2,634,349 | — | — |
| 2010-06-28 | $22.73 | $42.16 | 1,434,471 | — | — |
| 2010-06-25 | $22.69 | $42.09 | 3,006,323 | — | — |
| 2010-06-24 | $22.54 | $41.81 | 1,345,092 | — | — |
| 2010-06-23 | $23.05 | $42.75 | 1,148,259 | — | — |
| 2010-06-22 | $22.95 | $42.57 | 1,774,711 | — | — |
| 2010-06-21 | $23.21 | $43.05 | 1,455,560 | — | — |
| 2010-06-18 | $23.23 | $43.08 | 1,036,386 | — | — |
| 2010-06-17 | $23.42 | $43.44 | 1,022,728 | — | — |
| 2010-06-16 | $23.25 | $43.13 | 1,259,129 | — | — |
| 2010-06-15 | $23.37 | $43.35 | 1,787,163 | — | — |
| 2010-06-14 | $22.96 | $42.58 | 1,807,047 | — | — |
| 2010-06-11 | $22.65 | $42.02 | 1,167,139 | — | — |
| 2010-06-10 | $22.51 | $41.75 | 1,717,669 | — | — |
| 2010-06-09 | $21.87 | $40.56 | 2,145,480 | — | — |
| 2010-06-08 | $21.78 | $40.40 | 2,277,036 | — | — |
| 2010-06-07 | $21.48 | $39.39 | 1,693,969 | — | — |
| 2010-06-04 | $21.48 | $39.38 | 1,743,780 | — | — |
| 2010-06-03 | $22.28 | $40.85 | 1,178,588 | — | — |
| 2010-06-02 | $22.20 | $40.69 | 1,557,391 | — | — |
| 2010-06-01 | $21.71 | $39.81 | 1,585,711 | — | — |
| 2010-05-28 | $22.35 | $40.97 | 1,276,603 | — | — |
| 2010-05-27 | $22.47 | $41.20 | 1,723,092 | — | — |
| 2010-05-26 | $21.62 | $39.64 | 1,394,702 | — | — |
| 2010-05-25 | $21.81 | $39.99 | 1,683,324 | — | — |
| 2010-05-24 | $21.62 | $39.64 | 1,594,749 | — | — |
| 2010-05-21 | $21.98 | $40.29 | 2,725,535 | — | — |
| 2010-05-20 | $21.18 | $38.84 | 2,745,820 | — | — |
| 2010-05-19 | $21.98 | $40.29 | 1,793,591 | — | — |
| 2010-05-18 | $22.10 | $40.52 | 1,669,465 | — | — |
| 2010-05-17 | $22.58 | $41.41 | 1,470,624 | — | — |
| 2010-05-14 | $22.57 | $41.39 | 1,358,549 | — | — |
| 2010-05-13 | $23.09 | $42.33 | 1,738,959 | — | — |
| 2010-05-12 | $23.71 | $43.48 | 1,911,289 | — | — |
| 2010-05-11 | $23.57 | $43.21 | 1,795,398 | — | — |
| 2010-05-10 | $24.06 | $44.12 | 2,727,543 | — | — |
| 2010-05-07 | $22.71 | $41.64 | 2,152,108 | — | — |
| 2010-05-06 | $23.00 | $42.17 | 2,565,457 | — | — |
| 2010-05-05 | $23.75 | $43.54 | 1,435,676 | — | — |
| 2010-05-04 | $24.28 | $44.51 | 1,559,600 | — | — |
| 2010-05-03 | $24.89 | $45.63 | 1,073,945 | — | — |
| 2010-04-30 | $24.39 | $44.71 | 1,640,945 | — | — |
| 2010-04-29 | $25.07 | $45.97 | 1,601,980 | — | — |
| 2010-04-28 | $24.00 | $44.00 | 1,097,645 | — | — |
| 2010-04-27 | $24.04 | $44.08 | 2,223,410 | — | — |
| 2010-04-26 | $24.93 | $45.71 | 1,104,474 | — | — |
| 2010-04-23 | $24.75 | $45.38 | 1,458,974 | — | — |
| 2010-04-22 | $24.32 | $44.58 | 954,640 | — | — |
| 2010-04-21 | $24.00 | $44.01 | 1,289,859 | — | — |
| 2010-04-20 | $23.84 | $43.71 | 1,267,163 | — | — |
| 2010-04-19 | $23.56 | $43.19 | 2,099,686 | — | — |
| 2010-04-16 | $22.96 | $42.09 | 1,531,481 | — | — |
| 2010-04-15 | $23.23 | $42.59 | 998,827 | — | — |
| 2010-04-14 | $23.66 | $43.38 | 983,964 | — | — |
| 2010-04-13 | $23.46 | $43.01 | 1,455,761 | — | — |
| 2010-04-12 | $23.28 | $42.67 | 836,339 | — | — |
| 2010-04-09 | $23.48 | $43.05 | 1,128,174 | — | — |
| 2010-04-08 | $23.34 | $42.78 | 1,226,792 | — | — |
| 2010-04-07 | $23.51 | $43.09 | 1,268,368 | — | — |
| 2010-04-06 | $23.93 | $43.87 | 1,856,858 | — | — |
| 2010-04-05 | $23.39 | $42.88 | 1,241,052 | — | — |
| 2010-04-01 | $22.79 | $41.79 | 1,008,669 | — | — |
| 2010-03-31 | $22.62 | $41.47 | 1,234,625 | — | — |
| 2010-03-30 | $22.91 | $42.01 | 1,113,713 | — | — |
| 2010-03-29 | $22.71 | $41.64 | 764,234 | — | — |
| 2010-03-26 | $22.54 | $41.33 | 1,287,850 | — | — |
| 2010-03-25 | $22.57 | $41.39 | 1,287,649 | — | — |
| 2010-03-24 | $22.38 | $41.03 | 861,446 | — | — |
| 2010-03-23 | $22.55 | $41.35 | 640,109 | — | — |
| 2010-03-22 | $22.54 | $41.32 | 887,958 | — | — |
| 2010-03-19 | $22.34 | $40.95 | 1,570,446 | — | — |
| 2010-03-18 | $22.68 | $41.58 | 793,960 | — | — |
| 2010-03-17 | $22.91 | $42.01 | 1,474,239 | — | — |
| 2010-03-16 | $22.53 | $41.31 | 1,635,321 | — | — |
| 2010-03-15 | $21.82 | $40.00 | 1,016,703 | — | — |
| 2010-03-12 | $21.87 | $40.09 | 1,029,959 | — | — |
| 2010-03-11 | $21.77 | $39.91 | 1,736,549 | — | — |
| 2010-03-10 | $21.72 | $39.82 | 1,176,579 | — | — |
| 2010-03-09 | $21.84 | $40.05 | 903,022 | — | — |
| 2010-03-08 | $21.71 | $39.80 | 1,138,820 | — | — |
| 2010-03-05 | $21.83 | $39.57 | 1,389,480 | — | — |
| 2010-03-04 | $21.61 | $39.16 | 1,021,322 | — | — |
| 2010-03-03 | $21.43 | $38.84 | 1,112,106 | — | — |
| 2010-03-02 | $21.23 | $38.49 | 1,449,534 | — | — |
| 2010-03-01 | $21.18 | $38.40 | 1,275,197 | — | — |
| 2010-02-26 | $20.70 | $37.51 | 2,726,137 | — | — |
| 2010-02-25 | $20.51 | $37.17 | 1,373,211 | — | — |
| 2010-02-24 | $20.82 | $37.73 | 1,363,169 | — | — |
| 2010-02-23 | $20.60 | $37.33 | 1,069,928 | — | — |
| 2010-02-22 | $20.82 | $37.74 | 1,113,512 | — | — |
| 2010-02-19 | $20.75 | $37.60 | 1,759,044 | — | — |
| 2010-02-18 | $20.82 | $37.73 | 1,064,304 | — | — |
| 2010-02-17 | $20.78 | $37.66 | 1,247,881 | — | — |
| 2010-02-16 | $20.65 | $37.43 | 1,299,901 | — | — |
| 2010-02-12 | $20.42 | $37.02 | 1,042,010 | — | — |
| 2010-02-11 | $20.28 | $36.76 | 1,379,438 | — | — |
| 2010-02-10 | $20.07 | $36.39 | 1,282,427 | — | — |
| 2010-02-09 | $20.01 | $36.28 | 1,410,971 | — | — |
| 2010-02-08 | $19.98 | $36.20 | 1,346,097 | — | — |
| 2010-02-05 | $20.55 | $37.24 | 1,693,166 | — | — |
| 2010-02-04 | $20.29 | $36.78 | 1,735,947 | — | — |
| 2010-02-03 | $21.10 | $38.24 | 1,184,814 | — | — |
| 2010-02-02 | $21.58 | $39.11 | 1,737,955 | — | — |
| 2010-02-01 | $21.13 | $38.30 | 1,264,953 | — | — |
| 2010-01-29 | $20.88 | $37.85 | 1,722,289 | — | — |
| 2010-01-28 | $21.07 | $38.18 | 1,651,991 | — | — |
| 2010-01-27 | $21.54 | $39.05 | 1,647,974 | — | — |
| 2010-01-26 | $21.90 | $39.70 | 1,020,117 | — | — |
| 2010-01-25 | $21.98 | $39.84 | 1,960,698 | — | — |
| 2010-01-22 | $21.56 | $39.08 | 1,700,999 | — | — |
| 2010-01-21 | $21.61 | $39.17 | 1,403,339 | — | — |
| 2010-01-20 | $22.31 | $40.43 | 1,163,323 | — | — |
| 2010-01-19 | $22.44 | $40.68 | 1,203,493 | — | — |
| 2010-01-15 | $22.15 | $40.15 | 1,194,656 | — | — |
| 2010-01-14 | $22.23 | $40.29 | 805,208 | — | — |
| 2010-01-13 | $22.42 | $40.64 | 943,192 | — | — |
| 2010-01-12 | $22.26 | $40.34 | 1,947,843 | — | — |
| 2010-01-11 | $22.59 | $40.94 | 1,857,461 | — | — |
| 2010-01-08 | $22.37 | $40.55 | 1,731,930 | — | — |
| 2010-01-07 | $22.10 | $40.06 | 2,190,068 | — | — |
| 2010-01-06 | $21.66 | $39.26 | 1,567,032 | — | — |
| 2010-01-05 | $21.63 | $39.21 | 1,672,880 | — | — |
| 2010-01-04 | $21.07 | $38.19 | 1,294,077 | — | — |