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
- 1983-11-21 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 | $22.19 | $113.76 | 20,158,562 | — | — |
| 2010-12-30 | $22.15 | $113.56 | 17,091,781 | — | — |
| 2010-12-29 | $22.14 | $113.49 | 16,192,520 | — | — |
| 2010-12-28 | $22.08 | $113.18 | 18,108,480 | — | — |
| 2010-12-27 | $22.09 | $113.25 | 15,423,806 | — | — |
| 2010-12-23 | $22.05 | $113.06 | 16,809,769 | — | — |
| 2010-12-22 | $22.00 | $112.79 | 22,334,821 | — | — |
| 2010-12-21 | $21.96 | $112.56 | 22,095,839 | — | — |
| 2010-12-20 | $22.00 | $112.79 | 36,551,271 | — | — |
| 2010-12-17 | $22.06 | $113.10 | 47,943,894 | — | — |
| 2010-12-16 | $22.08 | $113.18 | 22,834,101 | — | — |
| 2010-12-15 | $22.00 | $112.79 | 46,097,443 | — | — |
| 2010-12-14 | $22.16 | $113.60 | 35,191,920 | — | — |
| 2010-12-13 | $21.74 | $111.43 | 31,504,183 | — | — |
| 2010-12-10 | $21.82 | $111.86 | 34,787,173 | — | — |
| 2010-12-09 | $21.77 | $111.59 | 27,701,258 | — | — |
| 2010-12-08 | $21.62 | $110.85 | 22,840,589 | — | — |
| 2010-12-07 | $21.56 | $110.50 | 33,081,199 | — | — |
| 2010-12-06 | $21.37 | $109.57 | 30,540,178 | — | — |
| 2010-12-03 | $21.52 | $110.31 | 30,402,615 | — | — |
| 2010-12-02 | $21.56 | $110.54 | 29,761,269 | — | — |
| 2010-12-01 | $21.36 | $109.50 | 31,224,554 | — | — |
| 2010-11-30 | $20.99 | $107.60 | 33,843,161 | — | — |
| 2010-11-29 | $20.92 | $107.25 | 32,401,193 | — | — |
| 2010-11-26 | $21.10 | $108.14 | 10,568,830 | — | — |
| 2010-11-24 | $21.25 | $108.96 | 23,219,650 | — | — |
| 2010-11-23 | $21.17 | $108.53 | 25,019,628 | — | — |
| 2010-11-22 | $21.37 | $109.54 | 26,210,169 | — | — |
| 2010-11-19 | $21.39 | $109.65 | 25,675,802 | — | — |
| 2010-11-18 | $21.48 | $110.12 | 25,935,704 | — | — |
| 2010-11-17 | $21.12 | $108.26 | 32,129,111 | — | — |
| 2010-11-16 | $21.33 | $109.34 | 33,728,238 | — | — |
| 2010-11-15 | $21.62 | $110.85 | 30,658,014 | — | — |
| 2010-11-12 | $21.50 | $110.19 | 34,971,342 | — | — |
| 2010-11-11 | $21.77 | $111.63 | 28,328,569 | — | — |
| 2010-11-10 | $21.94 | $112.48 | 28,461,366 | — | — |
| 2010-11-09 | $22.04 | $112.98 | 25,995,681 | — | — |
| 2010-11-08 | $22.04 | $112.98 | 20,107,853 | — | — |
| 2010-11-05 | $22.11 | $113.33 | 23,969,564 | — | — |
| 2010-11-04 | $22.24 | $113.99 | 30,305,036 | — | — |
| 2010-11-03 | $21.95 | $112.52 | 25,442,778 | — | — |
| 2010-11-02 | $21.86 | $112.05 | 24,743,574 | — | — |
| 2010-11-01 | $21.69 | $111.20 | 34,391,694 | — | — |
| 2010-10-29 | $21.54 | $110.43 | 28,039,275 | — | — |
| 2010-10-28 | $21.53 | $110.35 | 28,825,069 | — | — |
| 2010-10-27 | $21.41 | $109.77 | 32,898,487 | — | — |
| 2010-10-26 | $21.38 | $109.61 | 28,256,411 | — | — |
| 2010-10-25 | $21.42 | $109.81 | 23,710,986 | — | — |
| 2010-10-22 | $21.37 | $109.54 | 23,927,460 | — | — |
| 2010-10-21 | $21.40 | $109.73 | 41,232,670 | — | — |
| 2010-10-20 | $21.61 | $110.78 | 29,850,242 | — | — |
| 2010-10-19 | $21.31 | $109.23 | 42,080,957 | — | — |
| 2010-10-18 | $21.62 | $110.81 | 20,950,182 | — | — |
| 2010-10-15 | $21.40 | $109.69 | 46,679,076 | — | — |
| 2010-10-14 | $21.53 | $110.35 | 23,544,030 | — | — |
| 2010-10-13 | $21.50 | $110.23 | 27,429,573 | — | — |
| 2010-10-12 | $21.44 | $109.92 | 32,228,808 | — | — |
| 2010-10-11 | $21.39 | $109.65 | 19,050,506 | — | — |
| 2010-10-08 | $21.31 | $109.26 | 33,076,433 | — | — |
| 2010-10-07 | $21.34 | $109.38 | 42,096,050 | — | — |
| 2010-10-06 | $21.62 | $110.81 | 64,920,751 | — | — |
| 2010-10-05 | $22.18 | $111.53 | 38,103,661 | — | — |
| 2010-10-04 | $21.80 | $109.63 | 35,103,742 | — | — |
| 2010-10-01 | $21.76 | $109.44 | 29,398,493 | — | — |
| 2010-09-30 | $21.60 | $108.64 | 37,470,789 | — | — |
| 2010-09-29 | $21.68 | $109.06 | 36,059,405 | — | — |
| 2010-09-28 | $21.84 | $109.85 | 36,338,239 | — | — |
| 2010-09-27 | $21.81 | $109.66 | 41,081,337 | — | — |
| 2010-09-24 | $21.59 | $108.56 | 35,256,664 | — | — |
| 2010-09-23 | $21.53 | $108.30 | 31,562,306 | — | — |
| 2010-09-22 | $21.59 | $108.60 | 40,452,304 | — | — |
| 2010-09-21 | $21.61 | $108.68 | 40,306,929 | — | — |
| 2010-09-20 | $21.56 | $108.41 | 37,741,547 | — | — |
| 2010-09-17 | $21.28 | $107.01 | 41,198,643 | — | — |
| 2010-09-16 | $21.23 | $106.78 | 27,985,918 | — | — |
| 2010-09-15 | $21.16 | $106.40 | 25,481,969 | — | — |
| 2010-09-14 | $21.10 | $106.09 | 26,936,383 | — | — |
| 2010-09-13 | $21.10 | $106.09 | 25,789,137 | — | — |
| 2010-09-10 | $21.02 | $105.71 | 26,142,910 | — | — |
| 2010-09-09 | $21.00 | $105.64 | 36,309,111 | — | — |
| 2010-09-08 | $20.69 | $104.04 | 19,996,902 | — | — |
| 2010-09-07 | $20.60 | $103.59 | 24,154,791 | — | — |
| 2010-09-03 | $20.73 | $104.23 | 30,687,540 | — | — |
| 2010-09-02 | $20.69 | $104.08 | 22,981,992 | — | — |
| 2010-09-01 | $20.66 | $103.89 | 37,736,648 | — | — |
| 2010-08-31 | $20.42 | $102.68 | 43,498,431 | — | — |
| 2010-08-30 | $20.11 | $101.16 | 20,955,478 | — | — |
| 2010-08-27 | $20.35 | $102.33 | 28,114,346 | — | — |
| 2010-08-26 | $20.17 | $101.42 | 34,302,324 | — | — |
| 2010-08-25 | $20.31 | $102.14 | 50,415,934 | — | — |
| 2010-08-24 | $20.18 | $101.50 | 45,200,036 | — | — |
| 2010-08-23 | $20.01 | $100.62 | 44,923,452 | — | — |
| 2010-08-20 | $19.98 | $100.47 | 47,114,805 | — | — |
| 2010-08-19 | $20.37 | $102.45 | 35,274,670 | — | — |
| 2010-08-18 | $20.60 | $103.62 | 39,374,568 | — | — |
| 2010-08-17 | $20.37 | $102.45 | 36,432,773 | — | — |
| 2010-08-16 | $20.13 | $101.23 | 26,310,528 | — | — |
| 2010-08-13 | $20.18 | $101.50 | 31,433,746 | — | — |
| 2010-08-12 | $20.14 | $101.27 | 40,419,072 | — | — |
| 2010-08-11 | $20.05 | $100.85 | 38,547,201 | — | — |
| 2010-08-10 | $20.40 | $102.60 | 35,279,436 | — | — |
| 2010-08-09 | $20.29 | $102.03 | 29,709,236 | — | — |
| 2010-08-06 | $20.05 | $100.81 | 34,955,321 | — | — |
| 2010-08-05 | $20.20 | $101.57 | 31,128,696 | — | — |
| 2010-08-04 | $20.12 | $101.19 | 34,640,606 | — | — |
| 2010-08-03 | $20.16 | $101.38 | 32,333,801 | — | — |
| 2010-08-02 | $20.08 | $101.00 | 46,503,779 | — | — |
| 2010-07-30 | $19.59 | $98.53 | 33,896,651 | — | — |
| 2010-07-29 | $19.65 | $98.84 | 43,189,410 | — | — |
| 2010-07-28 | $19.79 | $99.52 | 44,451,579 | — | — |
| 2010-07-27 | $19.75 | $99.33 | 34,548,059 | — | — |
| 2010-07-26 | $19.61 | $98.61 | 34,750,631 | — | — |
| 2010-07-23 | $19.29 | $97.02 | 43,278,912 | — | — |
| 2010-07-22 | $19.27 | $96.90 | 63,500,761 | — | — |
| 2010-07-21 | $18.82 | $94.66 | 38,378,920 | — | — |
| 2010-07-20 | $18.72 | $94.17 | 31,848,688 | — | — |
| 2010-07-19 | $18.79 | $94.51 | 25,086,490 | — | — |
| 2010-07-16 | $18.65 | $93.79 | 44,056,100 | — | — |
| 2010-07-15 | $18.88 | $94.96 | 49,598,099 | — | — |
| 2010-07-14 | $18.85 | $94.81 | 27,872,980 | — | — |
| 2010-07-13 | $18.84 | $94.77 | 34,648,550 | — | — |
| 2010-07-12 | $18.76 | $94.36 | 22,948,495 | — | — |
| 2010-07-09 | $18.75 | $94.32 | 25,998,329 | — | — |
| 2010-07-08 | $18.56 | $93.33 | 31,021,055 | — | — |
| 2010-07-07 | $18.38 | $92.42 | 42,102,935 | — | — |
| 2010-07-06 | $18.44 | $90.61 | 47,660,293 | — | — |
| 2010-07-02 | $18.35 | $90.17 | 30,718,124 | — | — |
| 2010-07-01 | $18.38 | $90.35 | 67,766,027 | — | — |
| 2010-06-30 | $18.27 | $89.79 | 49,244,591 | — | — |
| 2010-06-29 | $18.47 | $90.80 | 69,971,944 | — | — |
| 2010-06-28 | $18.84 | $92.62 | 28,913,644 | — | — |
| 2010-06-25 | $18.72 | $92.02 | 68,545,069 | — | — |
| 2010-06-24 | $18.92 | $92.99 | 36,343,270 | — | — |
| 2010-06-23 | $19.21 | $94.43 | 34,205,672 | — | — |
| 2010-06-22 | $19.15 | $94.14 | 34,142,120 | — | — |
| 2010-06-21 | $19.21 | $94.43 | 22,227,312 | — | — |
| 2010-06-18 | $19.21 | $94.40 | 53,698,527 | — | — |
| 2010-06-17 | $19.31 | $94.92 | 31,427,788 | — | — |
| 2010-06-16 | $19.27 | $94.73 | 26,409,298 | — | — |
| 2010-06-15 | $19.29 | $94.81 | 27,788,906 | — | — |
| 2010-06-14 | $19.01 | $93.43 | 32,941,650 | — | — |
| 2010-06-11 | $19.10 | $93.88 | 31,432,025 | — | — |
| 2010-06-10 | $19.21 | $94.43 | 43,788,917 | — | — |
| 2010-06-09 | $18.81 | $92.43 | 43,932,041 | — | — |
| 2010-06-08 | $18.86 | $92.69 | 54,909,987 | — | — |
| 2010-06-07 | $18.37 | $90.28 | 49,481,455 | — | — |
| 2010-06-04 | $18.26 | $89.72 | 48,815,615 | — | — |
| 2010-06-03 | $18.73 | $92.06 | 31,180,730 | — | — |
| 2010-06-02 | $18.72 | $91.98 | 33,929,883 | — | — |
| 2010-06-01 | $18.38 | $90.31 | 39,376,952 | — | — |
| 2010-05-28 | $18.35 | $90.20 | 40,159,700 | — | — |
| 2010-05-27 | $18.60 | $91.43 | 36,486,130 | — | — |
| 2010-05-26 | $18.23 | $89.57 | 49,869,916 | — | — |
| 2010-05-25 | $18.37 | $90.28 | 69,160,861 | — | — |
| 2010-05-24 | $18.45 | $90.68 | 39,734,564 | — | — |
| 2010-05-21 | $18.77 | $92.24 | 71,851,097 | — | — |
| 2010-05-20 | $18.85 | $92.65 | 54,600,833 | — | — |
| 2010-05-19 | $19.31 | $94.92 | 40,770,991 | — | — |
| 2010-05-18 | $19.33 | $94.99 | 50,265,925 | — | — |
| 2010-05-17 | $19.46 | $95.66 | 39,622,024 | — | — |
| 2010-05-14 | $19.18 | $94.29 | 50,045,876 | — | — |
| 2010-05-13 | $19.44 | $95.55 | 30,376,400 | — | — |
| 2010-05-12 | $19.50 | $95.84 | 38,826,168 | — | — |
| 2010-05-11 | $19.37 | $95.18 | 42,857,880 | — | — |
| 2010-05-10 | $19.39 | $95.29 | 54,065,408 | — | — |
| 2010-05-07 | $18.96 | $93.17 | 68,006,068 | — | — |
| 2010-05-06 | $18.99 | $93.32 | 89,717,682 | — | — |
| 2010-05-05 | $19.46 | $95.66 | 44,335,994 | — | — |
| 2010-05-04 | $19.56 | $96.14 | 41,520,640 | — | — |
| 2010-05-03 | $19.85 | $97.55 | 35,849,154 | — | — |
| 2010-04-30 | $19.68 | $96.74 | 44,673,084 | — | — |
| 2010-04-29 | $19.74 | $97.03 | 33,938,092 | — | — |
| 2010-04-28 | $19.57 | $96.18 | 45,223,471 | — | — |
| 2010-04-27 | $19.60 | $96.33 | 44,845,336 | — | — |
| 2010-04-26 | $19.84 | $97.52 | 23,540,720 | — | — |
| 2010-04-23 | $19.83 | $97.44 | 37,099,672 | — | — |
| 2010-04-22 | $19.84 | $97.52 | 43,619,048 | — | — |
| 2010-04-21 | $19.89 | $97.77 | 59,248,735 | — | — |
| 2010-04-20 | $20.14 | $98.96 | 45,651,123 | — | — |
| 2010-04-19 | $19.92 | $97.92 | 44,089,597 | — | — |
| 2010-04-16 | $19.58 | $96.25 | 42,343,506 | — | — |
| 2010-04-15 | $19.82 | $97.40 | 37,060,614 | — | — |
| 2010-04-14 | $19.82 | $97.40 | 36,690,688 | — | — |
| 2010-04-13 | $19.79 | $97.26 | 50,332,787 | — | — |
| 2010-04-12 | $19.92 | $97.92 | 30,372,163 | — | — |
| 2010-04-09 | $19.97 | $98.15 | 52,618,408 | — | — |
| 2010-04-08 | $19.65 | $96.59 | 48,399,747 | — | — |
| 2010-04-07 | $19.37 | $95.21 | 41,533,615 | — | — |
| 2010-04-06 | $19.87 | $95.60 | 28,293,350 | — | — |
| 2010-04-05 | $19.87 | $95.60 | 31,740,517 | — | — |
| 2010-04-01 | $19.72 | $94.87 | 27,218,395 | — | — |
| 2010-03-31 | $19.52 | $93.89 | 48,599,406 | — | — |
| 2010-03-30 | $19.60 | $94.29 | 69,180,324 | — | — |
| 2010-03-29 | $20.02 | $96.33 | 26,903,415 | — | — |
| 2010-03-26 | $19.82 | $95.34 | 23,911,175 | — | — |
| 2010-03-25 | $19.75 | $95.02 | 31,899,132 | — | — |
| 2010-03-24 | $19.83 | $95.42 | 27,038,728 | — | — |
| 2010-03-23 | $20.05 | $96.47 | 24,012,461 | — | — |
| 2010-03-22 | $19.94 | $95.93 | 32,488,842 | — | — |
| 2010-03-19 | $19.82 | $95.34 | 47,487,511 | — | — |
| 2010-03-18 | $19.68 | $94.69 | 22,520,710 | — | — |
| 2010-03-17 | $19.56 | $94.11 | 23,969,961 | — | — |
| 2010-03-16 | $19.52 | $93.93 | 23,329,410 | — | — |
| 2010-03-15 | $19.47 | $93.67 | 26,904,077 | — | — |
| 2010-03-12 | $19.35 | $93.09 | 23,591,164 | — | — |
| 2010-03-11 | $19.34 | $93.02 | 28,811,034 | — | — |
| 2010-03-10 | $19.27 | $92.73 | 31,161,267 | — | — |
| 2010-03-09 | $19.31 | $92.87 | 57,545,277 | — | — |
| 2010-03-08 | $19.09 | $91.86 | 32,679,895 | — | — |
| 2010-03-05 | $18.87 | $90.80 | 37,017,848 | — | — |
| 2010-03-04 | $18.85 | $90.69 | 38,040,109 | — | — |
| 2010-03-03 | $18.80 | $90.44 | 27,400,312 | — | — |
| 2010-03-02 | $18.79 | $90.40 | 44,224,248 | — | — |
| 2010-03-01 | $18.88 | $90.84 | 32,975,544 | — | — |
| 2010-02-26 | $18.74 | $90.15 | 38,639,484 | — | — |
| 2010-02-25 | $18.71 | $90.00 | 39,168,157 | — | — |
| 2010-02-24 | $18.81 | $90.51 | 38,357,339 | — | — |
| 2010-02-23 | $18.75 | $90.22 | 37,754,919 | — | — |
| 2010-02-22 | $18.90 | $90.91 | 41,185,403 | — | — |
| 2010-02-19 | $18.96 | $91.20 | 45,942,270 | — | — |
| 2010-02-18 | $19.06 | $91.71 | 35,785,734 | — | — |
| 2010-02-17 | $19.18 | $92.29 | 25,826,341 | — | — |
| 2010-02-16 | $19.12 | $92.00 | 34,296,499 | — | — |
| 2010-02-12 | $18.94 | $91.09 | 45,165,744 | — | — |
| 2010-02-11 | $19.03 | $91.53 | 36,339,828 | — | — |
| 2010-02-10 | $18.97 | $91.28 | 35,283,938 | — | — |
| 2010-02-09 | $19.08 | $91.78 | 46,259,501 | — | — |
| 2010-02-08 | $18.87 | $90.77 | 35,977,184 | — | — |
| 2010-02-05 | $19.06 | $91.71 | 67,369,357 | — | — |
| 2010-02-04 | $18.90 | $90.95 | 42,811,010 | — | — |
| 2010-02-03 | $19.32 | $92.95 | 30,391,228 | — | — |
| 2010-02-02 | $19.40 | $93.35 | 41,202,615 | — | — |
| 2010-02-01 | $19.17 | $92.22 | 48,689,306 | — | — |
| 2010-01-29 | $19.15 | $92.15 | 51,531,404 | — | — |
| 2010-01-28 | $19.29 | $92.80 | 68,925,984 | — | — |
| 2010-01-27 | $19.35 | $93.09 | 78,105,143 | — | — |
| 2010-01-26 | $19.13 | $92.04 | 45,239,226 | — | — |
| 2010-01-25 | $19.32 | $92.95 | 39,589,586 | — | — |
| 2010-01-22 | $19.18 | $92.26 | 50,814,723 | — | — |
| 2010-01-21 | $19.39 | $93.27 | 53,059,168 | — | — |
| 2010-01-20 | $19.51 | $93.86 | 51,751,188 | — | — |
| 2010-01-19 | $19.79 | $95.20 | 44,965,291 | — | — |
| 2010-01-15 | $19.48 | $93.71 | 84,760,229 | — | — |
| 2010-01-14 | $19.78 | $95.16 | 55,933,836 | — | — |
| 2010-01-13 | $20.12 | $96.80 | 56,390,352 | — | — |
| 2010-01-12 | $20.36 | $97.96 | 34,831,527 | — | — |
| 2010-01-11 | $20.37 | $98.00 | 34,147,549 | — | — |
| 2010-01-08 | $20.47 | $98.47 | 36,586,622 | — | — |
| 2010-01-07 | $20.62 | $99.20 | 44,486,797 | — | — |
| 2010-01-06 | $20.85 | $100.32 | 50,172,450 | — | — |
| 2010-01-05 | $21.48 | $101.32 | 46,650,478 | — | — |
| 2010-01-04 | $21.59 | $101.82 | 38,576,858 | — | — |