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 | $26.76 | $38.24 | 1,121,200 | — | — |
| 2010-12-30 | $26.88 | $38.41 | 576,725 | — | — |
| 2010-12-29 | $26.64 | $38.06 | 614,700 | — | — |
| 2010-12-28 | $26.76 | $38.24 | 341,975 | — | — |
| 2010-12-27 | $26.76 | $38.24 | 1,035,500 | — | — |
| 2010-12-23 | $26.84 | $38.35 | 1,128,425 | — | — |
| 2010-12-22 | $27.20 | $38.86 | 1,570,825 | — | — |
| 2010-12-21 | $27.32 | $39.04 | 1,773,625 | — | — |
| 2010-12-20 | $27.04 | $38.64 | 2,526,850 | — | — |
| 2010-12-17 | $26.96 | $38.52 | 3,247,225 | — | — |
| 2010-12-16 | $26.52 | $37.89 | 2,128,550 | — | — |
| 2010-12-15 | $26.56 | $37.95 | 4,494,850 | — | — |
| 2010-12-14 | $25.92 | $37.04 | 5,921,750 | — | — |
| 2010-12-13 | $25.96 | $37.09 | 11,958,950 | — | — |
| 2010-12-10 | $26.60 | $38.01 | 59,996,300 | — | — |
| 2010-12-09 | $17.16 | $24.52 | 1,808,025 | — | — |
| 2010-12-08 | $17.04 | $24.35 | 677,150 | — | — |
| 2010-12-07 | $16.88 | $24.12 | 1,014,350 | — | — |
| 2010-12-06 | $16.96 | $24.23 | 1,222,025 | — | — |
| 2010-12-03 | $17.16 | $24.52 | 1,386,200 | — | — |
| 2010-12-02 | $17.00 | $24.29 | 1,862,375 | — | — |
| 2010-12-01 | $16.40 | $23.43 | 2,502,600 | — | — |
| 2010-11-30 | $16.32 | $23.32 | 2,201,825 | — | — |
| 2010-11-29 | $16.56 | $23.66 | 2,452,950 | — | — |
| 2010-11-26 | $16.84 | $24.06 | 343,325 | — | — |
| 2010-11-24 | $16.88 | $24.12 | 1,388,775 | — | — |
| 2010-11-23 | $17.00 | $24.29 | 1,656,575 | — | — |
| 2010-11-22 | $17.20 | $24.58 | 1,268,675 | — | — |
| 2010-11-19 | $17.48 | $24.98 | 1,401,700 | — | — |
| 2010-11-18 | $17.52 | $25.03 | 2,267,700 | — | — |
| 2010-11-17 | $17.72 | $25.32 | 1,722,850 | — | — |
| 2010-11-16 | $18.00 | $25.72 | 2,084,025 | — | — |
| 2010-11-15 | $18.52 | $26.46 | 1,759,175 | — | — |
| 2010-11-12 | $18.60 | $26.58 | 2,739,075 | — | — |
| 2010-11-11 | $18.72 | $26.75 | 3,097,750 | — | — |
| 2010-11-10 | $18.36 | $26.23 | 1,575,375 | — | — |
| 2010-11-09 | $18.40 | $26.29 | 2,064,225 | — | — |
| 2010-11-08 | $18.56 | $26.52 | 1,625,575 | — | — |
| 2010-11-05 | $18.12 | $25.89 | 1,466,300 | — | — |
| 2010-11-04 | $17.88 | $25.55 | 2,291,200 | — | — |
| 2010-11-03 | $17.20 | $24.58 | 1,461,225 | — | — |
| 2010-11-02 | $17.20 | $24.58 | 5,022,975 | — | — |
| 2010-11-01 | $17.20 | $24.58 | 1,919,800 | — | — |
| 2010-10-29 | $17.44 | $24.92 | 1,222,100 | — | — |
| 2010-10-28 | $17.24 | $24.63 | 1,509,325 | — | — |
| 2010-10-27 | $16.88 | $24.12 | 1,330,025 | — | — |
| 2010-10-26 | $16.72 | $23.89 | 1,421,150 | — | — |
| 2010-10-25 | $17.04 | $24.35 | 1,793,175 | — | — |
| 2010-10-22 | $17.32 | $24.75 | 653,275 | — | — |
| 2010-10-21 | $17.24 | $24.63 | 959,750 | — | — |
| 2010-10-20 | $17.36 | $24.80 | 1,469,450 | — | — |
| 2010-10-19 | $17.60 | $25.15 | 1,756,350 | — | — |
| 2010-10-18 | $17.88 | $25.55 | 1,382,300 | — | — |
| 2010-10-15 | $17.68 | $25.26 | 1,302,375 | — | — |
| 2010-10-14 | $17.72 | $25.32 | 1,982,300 | — | — |
| 2010-10-13 | $18.24 | $26.06 | 1,203,900 | — | — |
| 2010-10-12 | $18.24 | $26.06 | 1,654,175 | — | — |
| 2010-10-11 | $17.96 | $25.66 | 1,495,850 | — | — |
| 2010-10-08 | $18.48 | $26.40 | 1,725,225 | — | — |
| 2010-10-07 | $17.68 | $25.26 | 1,310,050 | — | — |
| 2010-10-06 | $17.92 | $25.60 | 1,189,275 | — | — |
| 2010-10-05 | $18.04 | $25.78 | 3,074,925 | — | — |
| 2010-10-04 | $18.12 | $25.89 | 1,017,850 | — | — |
| 2010-10-01 | $18.12 | $25.89 | 2,594,850 | — | — |
| 2010-09-30 | $18.88 | $26.98 | 3,040,850 | — | — |
| 2010-09-29 | $18.36 | $26.23 | 4,263,325 | — | — |
| 2010-09-28 | $17.68 | $25.26 | 2,266,500 | — | — |
| 2010-09-27 | $17.44 | $24.92 | 1,692,275 | — | — |
| 2010-09-24 | $16.92 | $24.18 | 2,084,575 | — | — |
| 2010-09-23 | $16.72 | $23.89 | 1,105,050 | — | — |
| 2010-09-22 | $17.08 | $24.40 | 2,227,550 | — | — |
| 2010-09-21 | $16.84 | $24.06 | 2,408,550 | — | — |
| 2010-09-20 | $17.36 | $24.80 | 6,015,100 | — | — |
| 2010-09-17 | $16.88 | $24.12 | 5,393,625 | — | — |
| 2010-09-16 | $17.40 | $24.86 | 1,228,950 | — | — |
| 2010-09-15 | $17.72 | $25.32 | 2,288,900 | — | — |
| 2010-09-14 | $17.32 | $24.75 | 1,470,575 | — | — |
| 2010-09-13 | $17.40 | $24.86 | 4,103,250 | — | — |
| 2010-09-10 | $17.84 | $25.49 | 1,604,325 | — | — |
| 2010-09-09 | $17.68 | $25.26 | 2,283,050 | — | — |
| 2010-09-08 | $16.76 | $23.95 | 1,730,150 | — | — |
| 2010-09-07 | $16.96 | $24.23 | 1,663,675 | — | — |
| 2010-09-03 | $17.48 | $24.98 | 1,904,325 | — | — |
| 2010-09-02 | $17.32 | $24.75 | 1,777,900 | — | — |
| 2010-09-01 | $17.04 | $24.35 | 2,239,725 | — | — |
| 2010-08-31 | $15.68 | $22.40 | 1,328,675 | — | — |
| 2010-08-30 | $16.00 | $22.86 | 715,675 | — | — |
| 2010-08-27 | $16.44 | $23.49 | 1,179,125 | — | — |
| 2010-08-26 | $15.96 | $22.80 | 1,158,075 | — | — |
| 2010-08-25 | $16.32 | $23.32 | 814,800 | — | — |
| 2010-08-24 | $16.04 | $22.92 | 1,370,850 | — | — |
| 2010-08-23 | $16.44 | $23.49 | 1,187,625 | — | — |
| 2010-08-20 | $16.92 | $24.18 | 1,154,575 | — | — |
| 2010-08-19 | $16.68 | $23.83 | 1,418,900 | — | — |
| 2010-08-18 | $17.08 | $24.40 | 1,004,475 | — | — |
| 2010-08-17 | $16.96 | $24.23 | 1,663,775 | — | — |
| 2010-08-16 | $16.52 | $23.60 | 1,186,925 | — | — |
| 2010-08-13 | $16.68 | $23.83 | 1,078,050 | — | — |
| 2010-08-12 | $16.80 | $24.00 | 1,596,625 | — | — |
| 2010-08-11 | $17.20 | $24.58 | 2,015,275 | — | — |
| 2010-08-10 | $18.00 | $25.72 | 1,501,300 | — | — |
| 2010-08-09 | $18.08 | $25.83 | 802,225 | — | — |
| 2010-08-06 | $17.68 | $25.26 | 1,451,900 | — | — |
| 2010-08-05 | $17.76 | $25.38 | 2,301,825 | — | — |
| 2010-08-04 | $18.48 | $26.40 | 2,932,500 | — | — |
| 2010-08-03 | $17.56 | $25.09 | 5,999,125 | — | — |
| 2010-08-02 | $18.36 | $26.23 | 2,999,300 | — | — |
| 2010-07-30 | $18.40 | $26.29 | 2,348,050 | — | — |
| 2010-07-29 | $17.64 | $25.20 | 3,100,675 | — | — |
| 2010-07-28 | $17.52 | $25.03 | 2,088,475 | — | — |
| 2010-07-27 | $17.88 | $25.55 | 1,627,450 | — | — |
| 2010-07-26 | $18.24 | $26.06 | 1,817,025 | — | — |
| 2010-07-23 | $17.64 | $25.20 | 1,376,250 | — | — |
| 2010-07-22 | $17.12 | $24.46 | 2,248,625 | — | — |
| 2010-07-21 | $17.20 | $24.58 | 2,147,750 | — | — |
| 2010-07-20 | $18.40 | $26.29 | 1,360,725 | — | — |
| 2010-07-19 | $18.20 | $26.00 | 1,455,875 | — | — |
| 2010-07-16 | $17.96 | $25.66 | 1,862,825 | — | — |
| 2010-07-15 | $19.00 | $27.15 | 2,027,125 | — | — |
| 2010-07-14 | $18.32 | $26.18 | 1,617,300 | — | — |
| 2010-07-13 | $18.24 | $26.06 | 1,579,025 | — | — |
| 2010-07-12 | $18.32 | $26.18 | 2,201,775 | — | — |
| 2010-07-09 | $18.28 | $26.12 | 1,345,575 | — | — |
| 2010-07-08 | $17.92 | $25.60 | 2,533,100 | — | — |
| 2010-07-07 | $17.32 | $24.75 | 2,069,075 | — | — |
| 2010-07-06 | $17.28 | $24.69 | 3,955,125 | — | — |
| 2010-07-02 | $16.60 | $23.72 | 2,767,650 | — | — |
| 2010-07-01 | $17.24 | $24.63 | 5,186,925 | — | — |
| 2010-06-30 | $17.36 | $24.80 | 3,624,050 | — | — |
| 2010-06-29 | $17.72 | $25.32 | 4,129,050 | — | — |
| 2010-06-28 | $18.64 | $26.63 | 3,097,550 | — | — |
| 2010-06-25 | $18.84 | $26.92 | 2,185,075 | — | — |
| 2010-06-24 | $18.48 | $26.40 | 3,071,250 | — | — |
| 2010-06-23 | $19.08 | $27.26 | 2,996,800 | — | — |
| 2010-06-22 | $18.80 | $26.86 | 2,132,175 | — | — |
| 2010-06-21 | $18.96 | $27.09 | 3,140,875 | — | — |
| 2010-06-18 | $19.60 | $28.00 | 4,055,125 | — | — |
| 2010-06-17 | $20.08 | $28.69 | 3,538,200 | — | — |
| 2010-06-16 | $20.64 | $29.49 | 1,718,375 | — | — |
| 2010-06-15 | $20.80 | $29.72 | 6,073,050 | — | — |
| 2010-06-14 | $20.24 | $28.92 | 3,197,550 | — | — |
| 2010-06-11 | $20.28 | $28.98 | 2,687,000 | — | — |
| 2010-06-10 | $20.16 | $28.81 | 3,825,200 | — | — |
| 2010-06-09 | $19.12 | $27.32 | 3,871,375 | — | — |
| 2010-06-08 | $19.20 | $27.43 | 6,331,175 | — | — |
| 2010-06-07 | $20.44 | $29.21 | 7,425,825 | — | — |
| 2010-06-04 | $19.68 | $28.12 | 3,891,025 | — | — |
| 2010-06-03 | $20.12 | $28.75 | 5,258,525 | — | — |
| 2010-06-02 | $20.36 | $29.09 | 7,315,325 | — | — |
| 2010-06-01 | $18.88 | $26.98 | 14,505,075 | — | — |
| 2010-05-28 | $22.88 | $32.69 | 1,996,550 | — | — |
| 2010-05-27 | $23.20 | $33.15 | 1,531,400 | — | — |
| 2010-05-26 | $22.04 | $31.49 | 2,423,075 | — | — |
| 2010-05-25 | $21.72 | $31.03 | 2,676,125 | — | — |
| 2010-05-24 | $22.16 | $31.66 | 3,102,150 | — | — |
| 2010-05-21 | $21.48 | $30.69 | 4,104,475 | — | — |
| 2010-05-20 | $20.72 | $29.61 | 1,962,000 | — | — |
| 2010-05-19 | $21.48 | $30.69 | 1,912,850 | — | — |
| 2010-05-18 | $22.08 | $31.55 | 2,235,800 | — | — |
| 2010-05-17 | $22.52 | $32.18 | 2,189,825 | — | — |
| 2010-05-14 | $22.40 | $32.01 | 2,165,550 | — | — |
| 2010-05-13 | $22.80 | $32.58 | 2,902,700 | — | — |
| 2010-05-12 | $23.08 | $32.98 | 2,666,750 | — | — |
| 2010-05-11 | $22.72 | $32.46 | 1,491,150 | — | — |
| 2010-05-10 | $22.44 | $32.06 | 2,067,600 | — | — |
| 2010-05-07 | $21.28 | $30.41 | 2,912,775 | — | — |
| 2010-05-06 | $22.32 | $31.89 | 4,180,750 | — | — |
| 2010-05-05 | $22.92 | $32.75 | 2,924,000 | — | — |
| 2010-05-04 | $23.48 | $33.55 | 3,385,225 | — | — |
| 2010-05-03 | $25.36 | $36.23 | 1,437,250 | — | — |
| 2010-04-30 | $25.00 | $35.72 | 2,641,400 | — | — |
| 2010-04-29 | $25.52 | $36.46 | 1,819,825 | — | — |
| 2010-04-28 | $24.80 | $35.43 | 2,091,575 | — | — |
| 2010-04-27 | $24.48 | $34.98 | 3,318,725 | — | — |
| 2010-04-26 | $24.60 | $35.15 | 1,773,150 | — | — |
| 2010-04-23 | $25.36 | $36.23 | 1,630,525 | — | — |
| 2010-04-22 | $25.56 | $36.52 | 2,606,175 | — | — |
| 2010-04-21 | $24.84 | $35.49 | 2,090,525 | — | — |
| 2010-04-20 | $25.12 | $35.89 | 4,394,300 | — | — |
| 2010-04-19 | $23.56 | $33.66 | 2,809,675 | — | — |
| 2010-04-16 | $23.20 | $33.15 | 3,153,500 | — | — |
| 2010-04-15 | $23.60 | $33.72 | 2,375,075 | — | — |
| 2010-04-14 | $23.84 | $34.06 | 2,429,850 | — | — |
| 2010-04-13 | $24.04 | $34.35 | 1,742,875 | — | — |
| 2010-04-12 | $24.24 | $34.63 | 1,712,150 | — | — |
| 2010-04-09 | $23.96 | $34.23 | 1,939,525 | — | — |
| 2010-04-08 | $23.80 | $34.01 | 2,025,375 | — | — |
| 2010-04-07 | $23.76 | $33.95 | 2,316,600 | — | — |
| 2010-04-06 | $23.32 | $33.32 | 1,654,950 | — | — |
| 2010-04-05 | $23.72 | $33.89 | 2,439,400 | — | — |
| 2010-04-01 | $23.84 | $34.06 | 2,117,075 | — | — |
| 2010-03-31 | $22.88 | $32.69 | 1,623,150 | — | — |
| 2010-03-30 | $22.92 | $32.75 | 2,105,925 | — | — |
| 2010-03-29 | $23.52 | $33.61 | 1,758,725 | — | — |
| 2010-03-26 | $23.24 | $33.21 | 2,021,175 | — | — |
| 2010-03-25 | $23.28 | $33.26 | 3,955,700 | — | — |
| 2010-03-24 | $23.88 | $34.12 | 3,743,725 | — | — |
| 2010-03-23 | $25.20 | $36.01 | 4,828,950 | — | — |
| 2010-03-22 | $25.08 | $35.83 | 8,533,525 | — | — |
| 2010-03-19 | $23.00 | $32.86 | 2,660,675 | — | — |
| 2010-03-18 | $22.64 | $32.35 | 3,379,100 | — | — |
| 2010-03-17 | $22.64 | $32.35 | 2,539,400 | — | — |
| 2010-03-16 | $22.88 | $32.69 | 2,175,275 | — | — |
| 2010-03-15 | $22.92 | $32.75 | 3,610,125 | — | — |
| 2010-03-12 | $21.56 | $30.81 | 1,099,700 | — | — |
| 2010-03-11 | $21.48 | $30.69 | 1,576,575 | — | — |
| 2010-03-10 | $21.48 | $30.69 | 3,488,450 | — | — |
| 2010-03-09 | $21.52 | $30.75 | 2,449,925 | — | — |
| 2010-03-08 | $22.00 | $31.43 | 1,472,800 | — | — |
| 2010-03-05 | $22.04 | $31.49 | 1,300,350 | — | — |
| 2010-03-04 | $21.80 | $31.15 | 1,907,675 | — | — |
| 2010-03-03 | $21.52 | $30.75 | 2,051,425 | — | — |
| 2010-03-02 | $21.52 | $30.75 | 2,367,175 | — | — |
| 2010-03-01 | $21.08 | $30.12 | 1,949,075 | — | — |
| 2010-02-26 | $21.08 | $30.12 | 3,290,200 | — | — |
| 2010-02-25 | $20.12 | $28.75 | 2,359,850 | — | — |
| 2010-02-24 | $20.28 | $28.98 | 4,216,675 | — | — |
| 2010-02-23 | $20.16 | $28.81 | 7,389,425 | — | — |
| 2010-02-22 | $22.32 | $31.89 | 2,639,875 | — | — |
| 2010-02-19 | $22.36 | $31.95 | 2,291,000 | — | — |
| 2010-02-18 | $22.56 | $32.23 | 1,758,975 | — | — |
| 2010-02-17 | $22.20 | $31.72 | 1,881,600 | — | — |
| 2010-02-16 | $21.28 | $30.41 | 1,447,300 | — | — |
| 2010-02-12 | $20.84 | $29.78 | 1,692,925 | — | — |
| 2010-02-11 | $20.96 | $29.95 | 1,088,675 | — | — |
| 2010-02-10 | $20.32 | $29.03 | 1,098,550 | — | — |
| 2010-02-09 | $20.60 | $29.43 | 1,614,025 | — | — |
| 2010-02-08 | $19.84 | $28.35 | 2,557,000 | — | — |
| 2010-02-05 | $20.40 | $29.15 | 2,534,425 | — | — |
| 2010-02-04 | $20.80 | $29.72 | 2,698,850 | — | — |
| 2010-02-03 | $22.08 | $31.55 | 1,290,650 | — | — |
| 2010-02-02 | $22.36 | $31.95 | 1,875,800 | — | — |
| 2010-02-01 | $21.96 | $31.38 | 3,078,350 | — | — |
| 2010-01-29 | $22.16 | $31.66 | 6,012,075 | — | — |
| 2010-01-28 | $20.64 | $29.49 | 2,340,600 | — | — |
| 2010-01-27 | $21.56 | $30.81 | 1,685,125 | — | — |
| 2010-01-26 | $22.12 | $31.61 | 3,201,500 | — | — |
| 2010-01-25 | $21.16 | $30.23 | 2,073,600 | — | — |
| 2010-01-22 | $20.76 | $29.66 | 3,892,250 | — | — |
| 2010-01-21 | $21.80 | $31.15 | 2,256,575 | — | — |
| 2010-01-20 | $22.60 | $32.29 | 2,640,625 | — | — |
| 2010-01-19 | $23.44 | $33.49 | 4,006,325 | — | — |
| 2010-01-15 | $24.28 | $34.69 | 2,029,000 | — | — |
| 2010-01-14 | $25.16 | $35.95 | 2,491,075 | — | — |
| 2010-01-13 | $25.00 | $35.72 | 2,425,650 | — | — |
| 2010-01-12 | $23.64 | $33.78 | 1,788,825 | — | — |
| 2010-01-11 | $24.56 | $35.09 | 1,305,425 | — | — |
| 2010-01-08 | $25.00 | $35.72 | 2,581,475 | — | — |
| 2010-01-07 | $24.04 | $34.35 | 2,352,700 | — | — |
| 2010-01-06 | $23.60 | $33.72 | 1,973,500 | — | — |
| 2010-01-05 | $24.00 | $34.29 | 6,713,525 | — | — |
| 2010-01-04 | $21.80 | $31.15 | 1,338,300 | — | — |