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
- 1984-09-07 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 | $28.63 | $28.63 | 1,804,000 | — | — |
| 2010-12-30 | $29.08 | $29.08 | 3,083,500 | — | — |
| 2010-12-29 | $29.18 | $29.18 | 2,124,200 | — | — |
| 2010-12-28 | $28.80 | $28.80 | 2,566,200 | — | — |
| 2010-12-27 | $28.75 | $28.75 | 1,384,100 | — | — |
| 2010-12-23 | $28.39 | $28.39 | 1,331,100 | — | — |
| 2010-12-22 | $28.10 | $28.10 | 1,730,800 | — | — |
| 2010-12-21 | $28.24 | $28.24 | 1,745,300 | — | — |
| 2010-12-20 | $28.13 | $28.13 | 1,808,700 | — | — |
| 2010-12-17 | $28.44 | $28.44 | 4,750,000 | — | — |
| 2010-12-16 | $27.81 | $27.81 | 3,854,000 | — | — |
| 2010-12-15 | $27.00 | $27.00 | 4,014,600 | — | — |
| 2010-12-14 | $26.89 | $26.89 | 3,701,100 | — | — |
| 2010-12-13 | $27.09 | $27.09 | 3,092,500 | — | — |
| 2010-12-10 | $28.04 | $28.04 | 4,133,000 | — | — |
| 2010-12-09 | $27.73 | $27.73 | 2,169,600 | — | — |
| 2010-12-08 | $27.36 | $27.36 | 2,703,400 | — | — |
| 2010-12-07 | $27.28 | $27.28 | 4,047,700 | — | — |
| 2010-12-06 | $27.62 | $27.62 | 3,504,900 | — | — |
| 2010-12-03 | $27.57 | $27.57 | 2,903,600 | — | — |
| 2010-12-02 | $26.99 | $26.99 | 2,812,200 | — | — |
| 2010-12-01 | $26.48 | $26.48 | 4,544,400 | — | — |
| 2010-11-30 | $25.45 | $25.45 | 6,483,700 | — | — |
| 2010-11-29 | $25.80 | $25.80 | 2,551,400 | — | — |
| 2010-11-26 | $25.99 | $25.99 | 1,124,200 | — | — |
| 2010-11-24 | $26.14 | $26.14 | 6,384,700 | — | — |
| 2010-11-23 | $24.76 | $24.76 | 3,279,100 | — | — |
| 2010-11-22 | $24.84 | $24.84 | 3,585,900 | — | — |
| 2010-11-19 | $24.12 | $24.12 | 3,137,200 | — | — |
| 2010-11-18 | $23.80 | $23.80 | 3,907,900 | — | — |
| 2010-11-17 | $22.91 | $22.91 | 2,678,600 | — | — |
| 2010-11-16 | $22.36 | $22.36 | 5,254,400 | — | — |
| 2010-11-15 | $22.94 | $22.94 | 3,041,200 | — | — |
| 2010-11-12 | $23.14 | $23.14 | 3,332,700 | — | — |
| 2010-11-11 | $23.32 | $23.32 | 4,932,400 | — | — |
| 2010-11-10 | $23.80 | $23.80 | 3,732,100 | — | — |
| 2010-11-09 | $23.80 | $23.80 | 5,218,600 | — | — |
| 2010-11-08 | $23.87 | $23.87 | 7,684,100 | — | — |
| 2010-11-05 | $24.17 | $24.17 | 8,174,100 | — | — |
| 2010-11-04 | $23.68 | $23.68 | 5,093,500 | — | — |
| 2010-11-03 | $22.76 | $22.76 | 5,344,000 | — | — |
| 2010-11-02 | $23.02 | $23.02 | 2,700,400 | — | — |
| 2010-11-01 | $22.61 | $22.61 | 3,114,000 | — | — |
| 2010-10-29 | $22.92 | $22.92 | 2,854,500 | — | — |
| 2010-10-28 | $22.68 | $22.68 | 2,602,400 | — | — |
| 2010-10-27 | $22.85 | $22.85 | 5,497,700 | — | — |
| 2010-10-26 | $21.66 | $21.66 | 4,040,700 | — | — |
| 2010-10-25 | $21.97 | $21.97 | 2,880,500 | — | — |
| 2010-10-22 | $21.48 | $21.48 | 3,645,200 | — | — |
| 2010-10-21 | $20.71 | $20.71 | 6,535,100 | — | — |
| 2010-10-20 | $21.51 | $21.51 | 1,698,300 | — | — |
| 2010-10-19 | $21.27 | $21.27 | 3,390,000 | — | — |
| 2010-10-18 | $21.63 | $21.63 | 3,092,600 | — | — |
| 2010-10-15 | $21.82 | $21.82 | 5,565,000 | — | — |
| 2010-10-14 | $21.32 | $21.32 | 3,944,800 | — | — |
| 2010-10-13 | $21.25 | $21.25 | 3,419,200 | — | — |
| 2010-10-12 | $21.21 | $21.21 | 3,675,500 | — | — |
| 2010-10-11 | $20.51 | $20.51 | 2,463,100 | — | — |
| 2010-10-08 | $20.50 | $20.50 | 2,466,100 | — | — |
| 2010-10-07 | $20.08 | $20.08 | 3,709,600 | — | — |
| 2010-10-06 | $20.17 | $20.17 | 4,562,600 | — | — |
| 2010-10-05 | $20.94 | $20.94 | 4,561,800 | — | — |
| 2010-10-04 | $20.30 | $20.30 | 3,047,200 | — | — |
| 2010-10-01 | $20.65 | $20.65 | 3,509,600 | — | — |
| 2010-09-30 | $20.67 | $20.67 | 4,173,700 | — | — |
| 2010-09-29 | $20.93 | $20.93 | 4,690,300 | — | — |
| 2010-09-28 | $21.09 | $21.09 | 3,981,200 | — | — |
| 2010-09-27 | $20.88 | $20.88 | 4,144,500 | — | — |
| 2010-09-24 | $20.85 | $20.85 | 4,286,600 | — | — |
| 2010-09-23 | $19.97 | $19.97 | 5,818,000 | — | — |
| 2010-09-22 | $19.91 | $19.91 | 5,933,800 | — | — |
| 2010-09-21 | $19.75 | $19.75 | 9,720,000 | — | — |
| 2010-09-20 | $19.79 | $19.79 | 5,097,200 | — | — |
| 2010-09-17 | $19.70 | $19.70 | 6,082,300 | — | — |
| 2010-09-16 | $19.43 | $19.43 | 2,730,500 | — | — |
| 2010-09-15 | $19.26 | $19.26 | 4,596,200 | — | — |
| 2010-09-14 | $19.17 | $19.17 | 4,415,700 | — | — |
| 2010-09-13 | $18.79 | $18.79 | 3,205,800 | — | — |
| 2010-09-10 | $18.34 | $18.34 | 3,688,100 | — | — |
| 2010-09-09 | $18.80 | $18.80 | 3,069,600 | — | — |
| 2010-09-08 | $18.76 | $18.76 | 3,132,000 | — | — |
| 2010-09-07 | $18.54 | $18.54 | 3,039,200 | — | — |
| 2010-09-03 | $18.88 | $18.88 | 3,595,000 | — | — |
| 2010-09-02 | $18.45 | $18.45 | 3,430,100 | — | — |
| 2010-09-01 | $18.27 | $18.27 | 4,046,700 | — | — |
| 2010-08-31 | $17.82 | $17.82 | 4,499,100 | — | — |
| 2010-08-30 | $17.79 | $17.79 | 3,368,200 | — | — |
| 2010-08-27 | $18.39 | $18.39 | 8,361,800 | — | — |
| 2010-08-26 | $17.32 | $17.32 | 5,395,500 | — | — |
| 2010-08-25 | $17.17 | $17.17 | 5,922,300 | — | — |
| 2010-08-24 | $17.28 | $17.28 | 5,301,700 | — | — |
| 2010-08-23 | $17.25 | $17.25 | 2,653,500 | — | — |
| 2010-08-20 | $17.68 | $17.68 | 2,137,600 | — | — |
| 2010-08-19 | $17.56 | $17.56 | 2,677,900 | — | — |
| 2010-08-18 | $17.78 | $17.78 | 2,949,400 | — | — |
| 2010-08-17 | $17.49 | $17.49 | 3,580,400 | — | — |
| 2010-08-16 | $17.13 | $17.13 | 3,250,200 | — | — |
| 2010-08-13 | $17.05 | $17.05 | 2,789,700 | — | — |
| 2010-08-12 | $17.34 | $17.34 | 5,291,100 | — | — |
| 2010-08-11 | $17.29 | $17.29 | 5,329,300 | — | — |
| 2010-08-10 | $17.93 | $17.93 | 3,393,400 | — | — |
| 2010-08-09 | $18.33 | $18.33 | 3,674,100 | — | — |
| 2010-08-06 | $18.30 | $18.30 | 4,804,000 | — | — |
| 2010-08-05 | $17.88 | $17.88 | 3,878,000 | — | — |
| 2010-08-04 | $18.17 | $18.17 | 4,449,700 | — | — |
| 2010-08-03 | $17.87 | $17.87 | 2,745,200 | — | — |
| 2010-08-02 | $18.09 | $18.09 | 5,250,100 | — | — |
| 2010-07-30 | $17.53 | $17.53 | 10,213,000 | — | — |
| 2010-07-29 | $18.10 | $18.10 | 8,215,600 | — | — |
| 2010-07-28 | $18.72 | $18.72 | 5,443,600 | — | — |
| 2010-07-27 | $18.88 | $18.88 | 5,932,600 | — | — |
| 2010-07-26 | $19.13 | $19.13 | 29,016,700 | — | — |
| 2010-07-23 | $18.75 | $18.75 | 12,349,300 | — | — |
| 2010-07-22 | $18.05 | $18.05 | 7,783,800 | — | — |
| 2010-07-21 | $17.21 | $17.21 | 7,496,800 | — | — |
| 2010-07-20 | $17.09 | $17.09 | 6,898,400 | — | — |
| 2010-07-19 | $17.33 | $17.33 | 3,691,100 | — | — |
| 2010-07-16 | $17.03 | $17.03 | 4,612,500 | — | — |
| 2010-07-15 | $17.56 | $17.56 | 3,430,800 | — | — |
| 2010-07-14 | $17.63 | $17.63 | 3,503,600 | — | — |
| 2010-07-13 | $17.54 | $17.54 | 4,753,500 | — | — |
| 2010-07-12 | $17.20 | $17.20 | 3,492,900 | — | — |
| 2010-07-09 | $17.25 | $17.25 | 3,325,400 | — | — |
| 2010-07-08 | $17.15 | $17.15 | 3,776,800 | — | — |
| 2010-07-07 | $17.29 | $17.29 | 5,707,700 | — | — |
| 2010-07-06 | $16.33 | $16.33 | 5,926,300 | — | — |
| 2010-07-02 | $16.64 | $16.64 | 3,119,800 | — | — |
| 2010-07-01 | $16.69 | $16.69 | 8,560,200 | — | — |
| 2010-06-30 | $16.79 | $16.79 | 7,731,600 | — | — |
| 2010-06-29 | $17.01 | $17.01 | 6,127,100 | — | — |
| 2010-06-28 | $17.91 | $17.91 | 6,055,600 | — | — |
| 2010-06-25 | $17.59 | $17.59 | 29,527,000 | — | — |
| 2010-06-24 | $17.09 | $17.09 | 6,512,200 | — | — |
| 2010-06-23 | $17.62 | $17.62 | 5,239,900 | — | — |
| 2010-06-22 | $17.36 | $17.36 | 6,767,600 | — | — |
| 2010-06-21 | $17.49 | $17.49 | 6,970,000 | — | — |
| 2010-06-18 | $17.88 | $17.88 | 8,964,600 | — | — |
| 2010-06-17 | $17.70 | $17.70 | 10,301,400 | — | — |
| 2010-06-16 | $17.17 | $17.17 | 7,764,800 | — | — |
| 2010-06-15 | $17.24 | $17.24 | 5,265,900 | — | — |
| 2010-06-14 | $16.43 | $16.43 | 6,149,200 | — | — |
| 2010-06-11 | $16.31 | $16.31 | 5,719,900 | — | — |
| 2010-06-10 | $15.79 | $15.79 | 3,970,000 | — | — |
| 2010-06-09 | $15.29 | $15.29 | 5,070,100 | — | — |
| 2010-06-08 | $15.48 | $15.48 | 4,863,700 | — | — |
| 2010-06-07 | $15.46 | $15.46 | 5,404,700 | — | — |
| 2010-06-04 | $16.07 | $16.07 | 6,100,600 | — | — |
| 2010-06-03 | $16.78 | $16.78 | 5,260,300 | — | — |
| 2010-06-02 | $16.61 | $16.61 | 7,625,600 | — | — |
| 2010-06-01 | $15.71 | $15.71 | 5,054,600 | — | — |
| 2010-05-28 | $15.93 | $15.93 | 7,148,500 | — | — |
| 2010-05-27 | $16.12 | $16.12 | 16,231,300 | — | — |
| 2010-05-26 | $15.02 | $15.02 | 7,504,600 | — | — |
| 2010-05-25 | $14.91 | $14.91 | 6,587,100 | — | — |
| 2010-05-24 | $14.90 | $14.90 | 8,164,600 | — | — |
| 2010-05-21 | $14.58 | $14.58 | 6,448,000 | — | — |
| 2010-05-20 | $14.23 | $14.23 | 9,158,900 | — | — |
| 2010-05-19 | $14.69 | $14.69 | 5,889,500 | — | — |
| 2010-05-18 | $14.52 | $14.52 | 10,608,700 | — | — |
| 2010-05-17 | $15.32 | $15.32 | 6,500,200 | — | — |
| 2010-05-14 | $15.59 | $15.59 | 5,483,800 | — | — |
| 2010-05-13 | $15.76 | $15.76 | 4,451,100 | — | — |
| 2010-05-12 | $16.03 | $16.03 | 4,151,900 | — | — |
| 2010-05-11 | $15.68 | $15.68 | 5,869,700 | — | — |
| 2010-05-10 | $15.78 | $15.78 | 4,968,400 | — | — |
| 2010-05-07 | $15.01 | $15.01 | 10,380,000 | — | — |
| 2010-05-06 | $15.53 | $15.53 | 8,939,500 | — | — |
| 2010-05-05 | $16.43 | $16.43 | 7,079,000 | — | — |
| 2010-05-04 | $16.80 | $16.80 | 7,425,000 | — | — |
| 2010-05-03 | $17.44 | $17.44 | 7,328,000 | — | — |
| 2010-04-30 | $16.83 | $16.83 | 21,678,700 | — | — |
| 2010-04-29 | $16.24 | $16.24 | 7,316,300 | — | — |
| 2010-04-28 | $15.72 | $15.72 | 4,919,900 | — | — |
| 2010-04-27 | $15.42 | $15.42 | 4,399,100 | — | — |
| 2010-04-26 | $15.75 | $15.75 | 4,594,900 | — | — |
| 2010-04-23 | $15.55 | $15.55 | 5,030,200 | — | — |
| 2010-04-22 | $15.65 | $15.65 | 8,797,100 | — | — |
| 2010-04-21 | $15.93 | $15.93 | 3,782,100 | — | — |
| 2010-04-20 | $16.00 | $16.00 | 2,980,500 | — | — |
| 2010-04-19 | $15.81 | $15.81 | 4,244,600 | — | — |
| 2010-04-16 | $16.16 | $16.16 | 3,588,200 | — | — |
| 2010-04-15 | $16.42 | $16.42 | 3,364,900 | — | — |
| 2010-04-14 | $16.28 | $16.28 | 4,691,700 | — | — |
| 2010-04-13 | $15.91 | $15.91 | 4,582,200 | — | — |
| 2010-04-12 | $15.80 | $15.80 | 3,258,000 | — | — |
| 2010-04-09 | $15.75 | $15.75 | 2,415,500 | — | — |
| 2010-04-08 | $15.59 | $15.59 | 3,154,500 | — | — |
| 2010-04-07 | $15.74 | $15.74 | 5,358,000 | — | — |
| 2010-04-06 | $15.90 | $15.90 | 2,079,100 | — | — |
| 2010-04-05 | $15.98 | $15.98 | 2,694,900 | — | — |
| 2010-04-01 | $15.49 | $15.49 | 4,367,200 | — | — |
| 2010-03-31 | $15.60 | $15.60 | 4,687,600 | — | — |
| 2010-03-30 | $16.03 | $16.03 | 3,337,600 | — | — |
| 2010-03-29 | $15.78 | $15.78 | 3,855,800 | — | — |
| 2010-03-26 | $15.96 | $15.96 | 5,554,900 | — | — |
| 2010-03-25 | $16.32 | $16.32 | 5,555,200 | — | — |
| 2010-03-24 | $16.05 | $16.05 | 5,484,000 | — | — |
| 2010-03-23 | $16.41 | $16.41 | 6,734,000 | — | — |
| 2010-03-22 | $15.69 | $15.69 | 4,799,400 | — | — |
| 2010-03-19 | $15.32 | $15.32 | 4,935,100 | — | — |
| 2010-03-18 | $15.82 | $15.82 | 2,665,300 | — | — |
| 2010-03-17 | $16.09 | $16.09 | 4,792,800 | — | — |
| 2010-03-16 | $15.67 | $15.67 | 3,857,800 | — | — |
| 2010-03-15 | $15.36 | $15.36 | 4,262,300 | — | — |
| 2010-03-12 | $15.36 | $15.36 | 3,314,200 | — | — |
| 2010-03-11 | $15.63 | $15.63 | 4,857,500 | — | — |
| 2010-03-10 | $15.75 | $15.75 | 4,337,600 | — | — |
| 2010-03-09 | $15.80 | $15.80 | 4,293,600 | — | — |
| 2010-03-08 | $15.92 | $15.92 | 3,434,100 | — | — |
| 2010-03-05 | $15.77 | $15.77 | 3,047,900 | — | — |
| 2010-03-04 | $15.52 | $15.52 | 2,771,700 | — | — |
| 2010-03-03 | $15.54 | $15.54 | 4,820,000 | — | — |
| 2010-03-02 | $15.76 | $15.76 | 6,330,300 | — | — |
| 2010-03-01 | $15.67 | $15.67 | 9,255,200 | — | — |
| 2010-02-26 | $15.27 | $15.27 | 5,891,800 | — | — |
| 2010-02-25 | $14.97 | $14.97 | 7,126,300 | — | — |
| 2010-02-24 | $15.20 | $15.20 | 7,070,200 | — | — |
| 2010-02-23 | $14.75 | $14.75 | 5,876,300 | — | — |
| 2010-02-22 | $15.29 | $15.29 | 8,725,200 | — | — |
| 2010-02-19 | $14.58 | $14.58 | 3,251,200 | — | — |
| 2010-02-18 | $14.63 | $14.63 | 3,336,800 | — | — |
| 2010-02-17 | $14.32 | $14.32 | 3,679,200 | — | — |
| 2010-02-16 | $14.12 | $14.12 | 3,488,000 | — | — |
| 2010-02-12 | $13.87 | $13.87 | 4,896,000 | — | — |
| 2010-02-11 | $13.89 | $13.89 | 3,951,800 | — | — |
| 2010-02-10 | $13.75 | $13.75 | 5,137,100 | — | — |
| 2010-02-09 | $13.76 | $13.76 | 5,078,800 | — | — |
| 2010-02-08 | $13.51 | $13.51 | 3,650,700 | — | — |
| 2010-02-05 | $13.48 | $13.48 | 6,419,200 | — | — |
| 2010-02-04 | $13.39 | $13.39 | 7,246,700 | — | — |
| 2010-02-03 | $13.77 | $13.77 | 4,170,800 | — | — |
| 2010-02-02 | $13.68 | $13.68 | 7,371,300 | — | — |
| 2010-02-01 | $13.24 | $13.24 | 5,537,600 | — | — |
| 2010-01-29 | $12.69 | $12.69 | 6,065,900 | — | — |
| 2010-01-28 | $13.24 | $13.24 | 7,522,300 | — | — |
| 2010-01-27 | $13.56 | $13.56 | 3,802,600 | — | — |
| 2010-01-26 | $13.37 | $13.37 | 7,473,900 | — | — |
| 2010-01-25 | $13.95 | $13.95 | 3,026,600 | — | — |
| 2010-01-22 | $13.81 | $13.81 | 10,509,100 | — | — |
| 2010-01-21 | $14.50 | $14.50 | 13,939,800 | — | — |
| 2010-01-20 | $14.71 | $14.71 | 6,881,200 | — | — |
| 2010-01-19 | $14.86 | $14.86 | 4,660,900 | — | — |
| 2010-01-15 | $14.78 | $14.78 | 5,321,400 | — | — |
| 2010-01-14 | $15.33 | $15.33 | 5,782,600 | — | — |
| 2010-01-13 | $15.05 | $15.05 | 4,605,800 | — | — |
| 2010-01-12 | $14.71 | $14.71 | 3,067,800 | — | — |
| 2010-01-11 | $15.01 | $15.01 | 2,700,400 | — | — |
| 2010-01-08 | $15.00 | $15.00 | 3,073,600 | — | — |
| 2010-01-07 | $14.74 | $14.74 | 2,857,300 | — | — |
| 2010-01-06 | $14.91 | $14.91 | 3,638,100 | — | — |
| 2010-01-05 | $15.05 | $15.05 | 5,108,700 | — | — |
| 2010-01-04 | $14.82 | $14.82 | 4,911,500 | — | — |