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 | $27.92 | $46.12 | 966,300 | — | — |
| 2010-12-30 | $28.02 | $46.29 | 1,005,000 | — | — |
| 2010-12-29 | $27.96 | $46.18 | 1,560,300 | — | — |
| 2010-12-28 | $27.92 | $46.12 | 1,832,400 | — | — |
| 2010-12-27 | $28.09 | $46.40 | 780,900 | — | — |
| 2010-12-23 | $28.04 | $46.32 | 1,871,700 | — | — |
| 2010-12-22 | $28.17 | $46.53 | 2,412,900 | — | — |
| 2010-12-21 | $27.76 | $45.86 | 1,803,900 | — | — |
| 2010-12-20 | $27.65 | $45.68 | 1,648,800 | — | — |
| 2010-12-17 | $27.34 | $45.16 | 2,703,900 | — | — |
| 2010-12-16 | $27.32 | $45.14 | 3,062,700 | — | — |
| 2010-12-15 | $27.00 | $44.60 | 6,873,900 | — | — |
| 2010-12-14 | $26.46 | $43.71 | 3,258,600 | — | — |
| 2010-12-13 | $26.06 | $43.05 | 2,805,300 | — | — |
| 2010-12-10 | $25.92 | $42.82 | 1,200,300 | — | — |
| 2010-12-09 | $25.83 | $42.68 | 1,523,700 | — | — |
| 2010-12-08 | $25.75 | $42.53 | 2,077,800 | — | — |
| 2010-12-07 | $25.58 | $42.26 | 1,227,600 | — | — |
| 2010-12-06 | $25.66 | $42.38 | 1,156,500 | — | — |
| 2010-12-03 | $25.68 | $42.42 | 2,339,700 | — | — |
| 2010-12-02 | $25.40 | $41.97 | 2,456,400 | — | — |
| 2010-12-01 | $25.33 | $41.84 | 2,198,700 | — | — |
| 2010-11-30 | $24.72 | $40.84 | 1,927,800 | — | — |
| 2010-11-29 | $24.74 | $40.87 | 1,569,300 | — | — |
| 2010-11-26 | $24.91 | $41.16 | 541,200 | — | — |
| 2010-11-24 | $25.03 | $41.35 | 1,933,800 | — | — |
| 2010-11-23 | $24.70 | $40.80 | 1,929,900 | — | — |
| 2010-11-22 | $24.91 | $41.16 | 2,817,000 | — | — |
| 2010-11-19 | $24.46 | $40.41 | 1,748,400 | — | — |
| 2010-11-18 | $24.24 | $40.05 | 2,502,900 | — | — |
| 2010-11-17 | $24.27 | $40.09 | 2,272,200 | — | — |
| 2010-11-16 | $24.52 | $40.31 | 3,085,500 | — | — |
| 2010-11-15 | $24.50 | $40.28 | 2,140,800 | — | — |
| 2010-11-12 | $24.35 | $40.03 | 2,004,000 | — | — |
| 2010-11-11 | $24.60 | $40.44 | 2,571,000 | — | — |
| 2010-11-10 | $24.52 | $40.31 | 2,223,300 | — | — |
| 2010-11-09 | $24.38 | $40.08 | 3,450,000 | — | — |
| 2010-11-08 | $24.38 | $40.08 | 1,777,500 | — | — |
| 2010-11-05 | $24.42 | $40.15 | 3,203,400 | — | — |
| 2010-11-04 | $24.28 | $39.91 | 3,605,400 | — | — |
| 2010-11-03 | $24.05 | $39.54 | 2,378,100 | — | — |
| 2010-11-02 | $24.13 | $39.66 | 2,281,500 | — | — |
| 2010-11-01 | $24.11 | $39.63 | 3,250,800 | — | — |
| 2010-10-29 | $24.32 | $39.98 | 3,667,500 | — | — |
| 2010-10-28 | $23.92 | $39.32 | 2,959,800 | — | — |
| 2010-10-27 | $23.99 | $39.43 | 4,384,800 | — | — |
| 2010-10-26 | $23.98 | $39.43 | 14,056,800 | — | — |
| 2010-10-25 | $24.86 | $40.86 | 4,836,900 | — | — |
| 2010-10-22 | $24.33 | $39.99 | 2,357,700 | — | — |
| 2010-10-21 | $24.15 | $39.70 | 2,967,300 | — | — |
| 2010-10-20 | $24.26 | $39.89 | 2,216,100 | — | — |
| 2010-10-19 | $24.25 | $39.86 | 4,710,000 | — | — |
| 2010-10-18 | $24.06 | $39.55 | 2,175,300 | — | — |
| 2010-10-15 | $24.00 | $39.45 | 3,961,800 | — | — |
| 2010-10-14 | $24.37 | $40.06 | 2,520,900 | — | — |
| 2010-10-13 | $24.42 | $40.14 | 2,269,800 | — | — |
| 2010-10-12 | $24.24 | $39.85 | 2,723,100 | — | — |
| 2010-10-11 | $24.01 | $39.47 | 4,404,300 | — | — |
| 2010-10-08 | $24.49 | $40.26 | 1,959,600 | — | — |
| 2010-10-07 | $24.56 | $40.37 | 2,724,600 | — | — |
| 2010-10-06 | $24.67 | $40.55 | 3,108,900 | — | — |
| 2010-10-05 | $24.91 | $40.94 | 2,681,100 | — | — |
| 2010-10-04 | $24.57 | $40.39 | 2,375,400 | — | — |
| 2010-10-01 | $24.68 | $40.57 | 4,816,500 | — | — |
| 2010-09-30 | $25.05 | $41.17 | 2,644,200 | — | — |
| 2010-09-29 | $25.30 | $41.59 | 2,328,300 | — | — |
| 2010-09-28 | $25.53 | $41.97 | 2,762,100 | — | — |
| 2010-09-27 | $25.11 | $41.28 | 1,902,000 | — | — |
| 2010-09-24 | $25.09 | $41.24 | 2,779,200 | — | — |
| 2010-09-23 | $24.81 | $40.78 | 2,174,400 | — | — |
| 2010-09-22 | $25.16 | $41.35 | 3,753,300 | — | — |
| 2010-09-21 | $25.12 | $41.29 | 4,371,000 | — | — |
| 2010-09-20 | $24.90 | $40.94 | 3,729,600 | — | — |
| 2010-09-17 | $24.16 | $39.71 | 3,117,600 | — | — |
| 2010-09-16 | $24.14 | $39.68 | 2,822,100 | — | — |
| 2010-09-15 | $24.03 | $39.51 | 2,608,800 | — | — |
| 2010-09-14 | $24.15 | $39.70 | 2,733,000 | — | — |
| 2010-09-13 | $24.31 | $39.97 | 2,286,300 | — | — |
| 2010-09-10 | $24.09 | $39.60 | 1,821,600 | — | — |
| 2010-09-09 | $24.01 | $39.47 | 1,668,300 | — | — |
| 2010-09-08 | $24.10 | $39.62 | 1,933,800 | — | — |
| 2010-09-07 | $23.95 | $39.38 | 1,945,500 | — | — |
| 2010-09-03 | $24.11 | $39.63 | 2,514,600 | — | — |
| 2010-09-02 | $24.16 | $39.72 | 2,977,800 | — | — |
| 2010-09-01 | $23.63 | $38.84 | 4,727,700 | — | — |
| 2010-08-31 | $23.46 | $38.57 | 4,788,900 | — | — |
| 2010-08-30 | $23.08 | $37.94 | 1,808,400 | — | — |
| 2010-08-27 | $23.41 | $38.49 | 3,067,200 | — | — |
| 2010-08-26 | $23.00 | $37.80 | 3,997,200 | — | — |
| 2010-08-25 | $23.05 | $37.89 | 5,348,700 | — | — |
| 2010-08-24 | $22.38 | $36.80 | 4,038,300 | — | — |
| 2010-08-23 | $22.55 | $37.06 | 2,163,000 | — | — |
| 2010-08-20 | $22.78 | $37.45 | 2,960,100 | — | — |
| 2010-08-19 | $22.54 | $37.06 | 4,068,300 | — | — |
| 2010-08-18 | $23.19 | $38.12 | 1,844,400 | — | — |
| 2010-08-17 | $23.23 | $37.98 | 2,521,200 | — | — |
| 2010-08-16 | $22.76 | $37.22 | 3,188,400 | — | — |
| 2010-08-13 | $23.03 | $37.67 | 3,632,700 | — | — |
| 2010-08-12 | $23.13 | $37.83 | 4,114,800 | — | — |
| 2010-08-11 | $22.98 | $37.58 | 4,411,200 | — | — |
| 2010-08-10 | $23.18 | $37.91 | 5,700,300 | — | — |
| 2010-08-09 | $23.29 | $38.08 | 2,869,200 | — | — |
| 2010-08-06 | $23.23 | $37.99 | 2,724,000 | — | — |
| 2010-08-05 | $23.31 | $38.12 | 2,926,200 | — | — |
| 2010-08-04 | $23.53 | $38.48 | 4,617,000 | — | — |
| 2010-08-03 | $23.50 | $38.43 | 2,469,600 | — | — |
| 2010-08-02 | $23.64 | $38.67 | 3,918,300 | — | — |
| 2010-07-30 | $23.05 | $37.70 | 3,284,400 | — | — |
| 2010-07-29 | $22.86 | $37.39 | 4,891,500 | — | — |
| 2010-07-28 | $23.13 | $37.83 | 4,254,600 | — | — |
| 2010-07-27 | $23.17 | $37.89 | 4,708,200 | — | — |
| 2010-07-26 | $23.23 | $37.98 | 3,883,200 | — | — |
| 2010-07-23 | $23.00 | $37.61 | 5,956,800 | — | — |
| 2010-07-22 | $22.29 | $36.46 | 12,018,600 | — | — |
| 2010-07-21 | $23.19 | $37.92 | 5,732,100 | — | — |
| 2010-07-20 | $23.28 | $38.08 | 5,039,700 | — | — |
| 2010-07-19 | $23.27 | $38.06 | 2,495,700 | — | — |
| 2010-07-16 | $23.15 | $37.85 | 2,803,200 | — | — |
| 2010-07-15 | $23.69 | $38.74 | 3,901,500 | — | — |
| 2010-07-14 | $23.88 | $39.05 | 4,975,500 | — | — |
| 2010-07-13 | $24.41 | $39.91 | 2,498,700 | — | — |
| 2010-07-12 | $24.01 | $39.26 | 1,787,100 | — | — |
| 2010-07-09 | $24.08 | $39.37 | 2,689,200 | — | — |
| 2010-07-08 | $24.21 | $39.59 | 4,394,400 | — | — |
| 2010-07-07 | $24.02 | $39.28 | 3,652,800 | — | — |
| 2010-07-06 | $23.27 | $38.06 | 3,815,700 | — | — |
| 2010-07-02 | $23.14 | $37.85 | 2,513,400 | — | — |
| 2010-07-01 | $23.31 | $38.13 | 5,477,400 | — | — |
| 2010-06-30 | $23.06 | $37.72 | 5,087,700 | — | — |
| 2010-06-29 | $23.47 | $38.38 | 5,868,600 | — | — |
| 2010-06-28 | $23.69 | $38.75 | 3,324,300 | — | — |
| 2010-06-25 | $23.83 | $38.97 | 6,061,500 | — | — |
| 2010-06-24 | $23.88 | $39.06 | 5,072,100 | — | — |
| 2010-06-23 | $24.71 | $40.42 | 4,697,400 | — | — |
| 2010-06-22 | $24.92 | $40.75 | 4,080,000 | — | — |
| 2010-06-21 | $25.48 | $41.67 | 3,762,000 | — | — |
| 2010-06-18 | $25.39 | $41.53 | 7,096,500 | — | — |
| 2010-06-17 | $25.53 | $41.76 | 2,937,300 | — | — |
| 2010-06-16 | $25.75 | $42.11 | 2,718,000 | — | — |
| 2010-06-15 | $25.97 | $42.48 | 3,549,300 | — | — |
| 2010-06-14 | $25.54 | $41.77 | 2,418,900 | — | — |
| 2010-06-11 | $25.55 | $41.78 | 2,808,300 | — | — |
| 2010-06-10 | $25.39 | $41.52 | 3,360,300 | — | — |
| 2010-06-09 | $24.70 | $40.39 | 3,731,400 | — | — |
| 2010-06-08 | $24.62 | $40.27 | 6,297,300 | — | — |
| 2010-06-07 | $24.53 | $40.12 | 7,085,700 | — | — |
| 2010-06-04 | $24.97 | $40.84 | 5,515,200 | — | — |
| 2010-06-03 | $25.63 | $41.91 | 2,567,400 | — | — |
| 2010-06-02 | $25.75 | $42.11 | 4,617,900 | — | — |
| 2010-06-01 | $25.47 | $41.65 | 4,184,700 | — | — |
| 2010-05-28 | $25.54 | $41.77 | 4,111,200 | — | — |
| 2010-05-27 | $25.70 | $42.03 | 4,196,100 | — | — |
| 2010-05-26 | $25.02 | $40.92 | 7,363,800 | — | — |
| 2010-05-25 | $25.17 | $41.17 | 5,313,000 | — | — |
| 2010-05-24 | $25.29 | $41.36 | 5,384,700 | — | — |
| 2010-05-21 | $25.24 | $41.28 | 7,350,300 | — | — |
| 2010-05-20 | $25.13 | $41.10 | 6,005,700 | — | — |
| 2010-05-19 | $25.98 | $42.48 | 5,542,500 | — | — |
| 2010-05-18 | $26.03 | $42.37 | 3,098,400 | — | — |
| 2010-05-17 | $26.37 | $42.93 | 5,546,100 | — | — |
| 2010-05-14 | $25.91 | $42.18 | 4,737,600 | — | — |
| 2010-05-13 | $26.07 | $42.44 | 3,816,000 | — | — |
| 2010-05-12 | $26.81 | $43.64 | 3,861,600 | — | — |
| 2010-05-11 | $26.49 | $43.13 | 2,986,200 | — | — |
| 2010-05-10 | $26.48 | $43.11 | 4,399,200 | — | — |
| 2010-05-07 | $25.32 | $41.21 | 9,593,700 | — | — |
| 2010-05-06 | $25.44 | $41.42 | 6,893,700 | — | — |
| 2010-05-05 | $25.68 | $41.81 | 5,644,200 | — | — |
| 2010-05-04 | $26.15 | $42.57 | 3,491,100 | — | — |
| 2010-05-03 | $26.67 | $43.41 | 3,630,300 | — | — |
| 2010-04-30 | $26.02 | $42.36 | 4,369,500 | — | — |
| 2010-04-29 | $26.38 | $42.95 | 4,133,400 | — | — |
| 2010-04-28 | $26.44 | $43.04 | 6,438,000 | — | — |
| 2010-04-27 | $26.47 | $43.09 | 6,717,900 | — | — |
| 2010-04-26 | $26.65 | $43.38 | 3,607,500 | — | — |
| 2010-04-23 | $26.51 | $43.16 | 6,259,800 | — | — |
| 2010-04-22 | $26.44 | $43.05 | 12,975,000 | — | — |
| 2010-04-21 | $24.77 | $40.32 | 5,219,100 | — | — |
| 2010-04-20 | $24.66 | $40.14 | 4,175,400 | — | — |
| 2010-04-19 | $24.39 | $39.70 | 3,303,600 | — | — |
| 2010-04-16 | $24.32 | $39.59 | 5,116,200 | — | — |
| 2010-04-15 | $24.50 | $39.88 | 3,792,300 | — | — |
| 2010-04-14 | $24.26 | $39.50 | 4,183,800 | — | — |
| 2010-04-13 | $24.11 | $39.25 | 6,962,100 | — | — |
| 2010-04-12 | $24.10 | $39.24 | 7,497,600 | — | — |
| 2010-04-09 | $23.74 | $38.64 | 4,146,900 | — | — |
| 2010-04-08 | $23.61 | $38.44 | 9,569,700 | — | — |
| 2010-04-07 | $23.28 | $37.90 | 5,637,900 | — | — |
| 2010-04-06 | $23.29 | $37.91 | 3,397,200 | — | — |
| 2010-04-05 | $23.00 | $37.43 | 2,861,400 | — | — |
| 2010-04-01 | $22.75 | $37.03 | 2,964,900 | — | — |
| 2010-03-31 | $22.56 | $36.72 | 3,322,800 | — | — |
| 2010-03-30 | $22.32 | $36.34 | 2,454,900 | — | — |
| 2010-03-29 | $22.34 | $36.36 | 1,652,400 | — | — |
| 2010-03-26 | $22.28 | $36.27 | 2,663,400 | — | — |
| 2010-03-25 | $22.13 | $36.03 | 5,168,100 | — | — |
| 2010-03-24 | $21.95 | $35.73 | 2,454,600 | — | — |
| 2010-03-23 | $22.15 | $36.06 | 2,590,200 | — | — |
| 2010-03-22 | $21.92 | $35.68 | 3,567,600 | — | — |
| 2010-03-19 | $21.77 | $35.43 | 6,123,300 | — | — |
| 2010-03-18 | $21.76 | $35.42 | 3,167,700 | — | — |
| 2010-03-17 | $21.92 | $35.68 | 3,666,300 | — | — |
| 2010-03-16 | $21.69 | $35.31 | 2,584,500 | — | — |
| 2010-03-15 | $21.87 | $35.60 | 1,945,800 | — | — |
| 2010-03-12 | $21.85 | $35.56 | 2,158,200 | — | — |
| 2010-03-11 | $21.75 | $35.41 | 3,735,600 | — | — |
| 2010-03-10 | $21.57 | $35.11 | 3,800,700 | — | — |
| 2010-03-09 | $21.83 | $35.54 | 2,044,500 | — | — |
| 2010-03-08 | $21.75 | $35.41 | 2,864,400 | — | — |
| 2010-03-05 | $21.72 | $35.36 | 2,122,500 | — | — |
| 2010-03-04 | $21.58 | $35.12 | 3,195,000 | — | — |
| 2010-03-03 | $21.34 | $34.73 | 2,846,100 | — | — |
| 2010-03-02 | $21.36 | $34.77 | 1,980,600 | — | — |
| 2010-03-01 | $21.25 | $34.59 | 2,560,800 | — | — |
| 2010-02-26 | $21.13 | $34.39 | 3,271,500 | — | — |
| 2010-02-25 | $21.45 | $34.91 | 2,481,000 | — | — |
| 2010-02-24 | $21.46 | $34.94 | 1,938,600 | — | — |
| 2010-02-23 | $21.38 | $34.60 | 2,369,400 | — | — |
| 2010-02-22 | $21.60 | $34.97 | 2,799,900 | — | — |
| 2010-02-19 | $21.79 | $35.27 | 2,217,300 | — | — |
| 2010-02-18 | $21.74 | $35.20 | 2,142,300 | — | — |
| 2010-02-17 | $21.68 | $35.09 | 2,220,300 | — | — |
| 2010-02-16 | $21.51 | $34.82 | 2,244,600 | — | — |
| 2010-02-12 | $21.32 | $34.51 | 3,126,300 | — | — |
| 2010-02-11 | $21.24 | $34.39 | 3,158,100 | — | — |
| 2010-02-10 | $20.99 | $33.98 | 5,256,300 | — | — |
| 2010-02-09 | $21.26 | $34.41 | 4,817,100 | — | — |
| 2010-02-08 | $21.07 | $34.10 | 3,809,400 | — | — |
| 2010-02-05 | $21.30 | $34.48 | 4,128,000 | — | — |
| 2010-02-04 | $21.28 | $34.45 | 4,576,500 | — | — |
| 2010-02-03 | $21.42 | $34.67 | 4,608,900 | — | — |
| 2010-02-02 | $21.85 | $35.37 | 4,436,400 | — | — |
| 2010-02-01 | $21.54 | $34.87 | 3,571,500 | — | — |
| 2010-01-29 | $21.12 | $34.18 | 6,184,500 | — | — |
| 2010-01-28 | $21.19 | $34.31 | 4,740,900 | — | — |
| 2010-01-27 | $21.29 | $34.46 | 6,816,300 | — | — |
| 2010-01-26 | $20.94 | $33.90 | 18,261,300 | — | — |
| 2010-01-25 | $19.64 | $31.79 | 6,130,800 | — | — |
| 2010-01-22 | $19.33 | $31.29 | 5,613,600 | — | — |
| 2010-01-21 | $19.54 | $31.62 | 4,749,600 | — | — |
| 2010-01-20 | $19.60 | $31.72 | 3,044,100 | — | — |
| 2010-01-19 | $19.79 | $32.03 | 3,502,800 | — | — |
| 2010-01-15 | $19.73 | $31.94 | 5,014,800 | — | — |
| 2010-01-14 | $20.18 | $32.66 | 3,220,200 | — | — |
| 2010-01-13 | $20.06 | $32.47 | 1,980,000 | — | — |
| 2010-01-12 | $19.81 | $32.06 | 4,145,100 | — | — |
| 2010-01-11 | $19.88 | $32.17 | 4,610,400 | — | — |
| 2010-01-08 | $20.15 | $32.62 | 2,595,900 | — | — |
| 2010-01-07 | $19.98 | $32.35 | 4,020,000 | — | — |
| 2010-01-06 | $19.81 | $32.06 | 7,475,100 | — | — |
| 2010-01-05 | $20.07 | $32.49 | 9,244,500 | — | — |
| 2010-01-04 | $20.56 | $33.28 | 4,014,000 | — | — |