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 | $23.52 | $113.57 | 1,080,300 | — | — |
| 2010-12-30 | $23.52 | $113.57 | 831,700 | — | — |
| 2010-12-29 | $23.48 | $113.38 | 1,085,600 | — | — |
| 2010-12-28 | $23.34 | $112.70 | 1,084,100 | — | — |
| 2010-12-27 | $23.52 | $113.57 | 767,600 | — | — |
| 2010-12-23 | $23.16 | $111.83 | 1,288,000 | — | — |
| 2010-12-22 | $23.18 | $111.93 | 2,047,900 | — | — |
| 2010-12-21 | $22.92 | $110.67 | 1,159,200 | — | — |
| 2010-12-20 | $22.80 | $110.09 | 1,117,500 | — | — |
| 2010-12-17 | $22.51 | $108.69 | 3,014,200 | — | — |
| 2010-12-16 | $22.32 | $107.78 | 1,265,300 | — | — |
| 2010-12-15 | $22.38 | $108.07 | 2,188,300 | — | — |
| 2010-12-14 | $22.67 | $109.47 | 1,378,600 | — | — |
| 2010-12-13 | $22.91 | $110.62 | 1,215,200 | — | — |
| 2010-12-10 | $22.86 | $110.38 | 1,682,200 | — | — |
| 2010-12-09 | $22.14 | $106.91 | 1,449,300 | — | — |
| 2010-12-08 | $22.44 | $108.35 | 1,301,400 | — | — |
| 2010-12-07 | $22.80 | $110.09 | 1,026,100 | — | — |
| 2010-12-06 | $22.71 | $109.66 | 1,005,600 | — | — |
| 2010-12-03 | $22.79 | $110.04 | 1,318,500 | — | — |
| 2010-12-02 | $22.81 | $110.14 | 1,673,700 | — | — |
| 2010-12-01 | $22.50 | $108.64 | 1,815,900 | — | — |
| 2010-11-30 | $22.30 | $107.68 | 2,556,300 | — | — |
| 2010-11-29 | $22.46 | $108.45 | 1,918,800 | — | — |
| 2010-11-26 | $22.32 | $107.78 | 753,800 | — | — |
| 2010-11-24 | $22.37 | $108.02 | 1,859,200 | — | — |
| 2010-11-23 | $21.92 | $105.84 | 1,803,400 | — | — |
| 2010-11-22 | $22.17 | $107.05 | 1,222,300 | — | — |
| 2010-11-19 | $22.11 | $106.76 | 1,331,700 | — | — |
| 2010-11-18 | $21.92 | $105.84 | 1,706,900 | — | — |
| 2010-11-17 | $21.63 | $104.44 | 1,391,100 | — | — |
| 2010-11-16 | $21.46 | $103.62 | 2,433,400 | — | — |
| 2010-11-15 | $22.16 | $107.00 | 1,966,200 | — | — |
| 2010-11-12 | $22.21 | $107.24 | 3,209,200 | — | — |
| 2010-11-11 | $22.80 | $110.09 | 2,289,900 | — | — |
| 2010-11-10 | $22.89 | $110.53 | 2,877,600 | — | — |
| 2010-11-09 | $22.46 | $108.45 | 4,172,500 | — | — |
| 2010-11-08 | $23.67 | $114.29 | 1,926,700 | — | — |
| 2010-11-05 | $24.05 | $116.13 | 2,543,700 | — | — |
| 2010-11-04 | $23.58 | $113.86 | 2,053,900 | — | — |
| 2010-11-03 | $22.90 | $110.58 | 2,515,800 | — | — |
| 2010-11-02 | $22.51 | $108.69 | 1,847,300 | — | — |
| 2010-11-01 | $22.66 | $109.42 | 1,960,800 | — | — |
| 2010-10-29 | $22.48 | $108.55 | 2,264,500 | — | — |
| 2010-10-28 | $22.37 | $108.02 | 2,036,900 | — | — |
| 2010-10-27 | $22.48 | $108.55 | 2,613,800 | — | — |
| 2010-10-26 | $22.56 | $108.93 | 2,278,100 | — | — |
| 2010-10-25 | $22.67 | $109.47 | 2,073,500 | — | — |
| 2010-10-22 | $22.77 | $109.95 | 2,899,200 | — | — |
| 2010-10-21 | $22.34 | $107.87 | 1,779,400 | — | — |
| 2010-10-20 | $22.37 | $108.02 | 1,740,300 | — | — |
| 2010-10-19 | $21.93 | $105.89 | 2,600,300 | — | — |
| 2010-10-18 | $22.25 | $107.44 | 1,872,600 | — | — |
| 2010-10-15 | $21.74 | $104.97 | 1,261,400 | — | — |
| 2010-10-14 | $21.74 | $104.97 | 1,635,900 | — | — |
| 2010-10-13 | $21.87 | $105.60 | 1,832,100 | — | — |
| 2010-10-12 | $21.77 | $104.23 | 1,860,700 | — | — |
| 2010-10-11 | $21.65 | $103.65 | 1,084,900 | — | — |
| 2010-10-08 | $21.68 | $103.80 | 1,296,300 | — | — |
| 2010-10-07 | $21.53 | $103.08 | 1,169,800 | — | — |
| 2010-10-06 | $21.63 | $103.56 | 1,692,600 | — | — |
| 2010-10-05 | $21.72 | $103.99 | 2,378,200 | — | — |
| 2010-10-04 | $21.46 | $102.74 | 2,512,000 | — | — |
| 2010-10-01 | $21.43 | $102.60 | 2,199,400 | — | — |
| 2010-09-30 | $21.12 | $101.11 | 3,793,700 | — | — |
| 2010-09-29 | $21.03 | $100.68 | 2,949,000 | — | — |
| 2010-09-28 | $21.13 | $101.16 | 2,351,700 | — | — |
| 2010-09-27 | $20.86 | $99.87 | 1,624,900 | — | — |
| 2010-09-24 | $21.11 | $101.07 | 2,125,600 | — | — |
| 2010-09-23 | $20.51 | $98.19 | 2,503,200 | — | — |
| 2010-09-22 | $21.17 | $101.35 | 1,698,800 | — | — |
| 2010-09-21 | $21.58 | $103.32 | 2,566,600 | — | — |
| 2010-09-20 | $22.12 | $105.90 | 2,182,100 | — | — |
| 2010-09-17 | $21.58 | $103.32 | 1,968,200 | — | — |
| 2010-09-16 | $21.30 | $101.98 | 1,347,300 | — | — |
| 2010-09-15 | $21.28 | $101.88 | 1,747,300 | — | — |
| 2010-09-14 | $21.14 | $101.21 | 1,816,800 | — | — |
| 2010-09-13 | $21.13 | $101.16 | 1,622,000 | — | — |
| 2010-09-10 | $20.84 | $99.77 | 1,548,600 | — | — |
| 2010-09-09 | $20.69 | $99.06 | 2,151,000 | — | — |
| 2010-09-08 | $20.74 | $99.30 | 13,982,800 | — | — |
| 2010-09-07 | $21.52 | $103.03 | 1,215,800 | — | — |
| 2010-09-03 | $21.90 | $104.85 | 1,122,600 | — | — |
| 2010-09-02 | $21.45 | $102.69 | 1,921,100 | — | — |
| 2010-09-01 | $21.39 | $102.41 | 2,289,200 | — | — |
| 2010-08-31 | $20.58 | $98.53 | 1,585,200 | — | — |
| 2010-08-30 | $20.29 | $97.14 | 1,119,300 | — | — |
| 2010-08-27 | $20.45 | $97.91 | 1,879,000 | — | — |
| 2010-08-26 | $20.11 | $96.28 | 1,219,300 | — | — |
| 2010-08-25 | $20.38 | $97.57 | 1,159,700 | — | — |
| 2010-08-24 | $20.00 | $95.75 | 1,498,900 | — | — |
| 2010-08-23 | $20.07 | $96.09 | 1,141,800 | — | — |
| 2010-08-20 | $19.90 | $95.27 | 1,086,300 | — | — |
| 2010-08-19 | $19.90 | $95.27 | 1,685,800 | — | — |
| 2010-08-18 | $20.51 | $98.19 | 1,218,600 | — | — |
| 2010-08-17 | $20.40 | $97.67 | 2,562,400 | — | — |
| 2010-08-16 | $20.05 | $95.99 | 1,687,000 | — | — |
| 2010-08-13 | $20.15 | $96.47 | 1,636,600 | — | — |
| 2010-08-12 | $20.12 | $96.33 | 1,409,700 | — | — |
| 2010-08-11 | $20.40 | $97.67 | 1,718,000 | — | — |
| 2010-08-10 | $20.97 | $100.40 | 1,168,100 | — | — |
| 2010-08-09 | $21.17 | $101.35 | 1,002,900 | — | — |
| 2010-08-06 | $20.85 | $99.82 | 2,011,200 | — | — |
| 2010-08-05 | $20.98 | $100.44 | 1,891,000 | — | — |
| 2010-08-04 | $21.16 | $101.31 | 2,466,000 | — | — |
| 2010-08-03 | $21.32 | $102.07 | 2,267,500 | — | — |
| 2010-08-02 | $21.65 | $103.65 | 2,204,600 | — | — |
| 2010-07-30 | $21.11 | $101.07 | 1,532,500 | — | — |
| 2010-07-29 | $21.07 | $100.88 | 2,323,100 | — | — |
| 2010-07-28 | $21.39 | $102.41 | 1,435,700 | — | — |
| 2010-07-27 | $21.24 | $101.69 | 2,875,100 | — | — |
| 2010-07-26 | $21.35 | $102.22 | 1,623,600 | — | — |
| 2010-07-23 | $20.62 | $98.72 | 2,110,700 | — | — |
| 2010-07-22 | $20.38 | $97.57 | 1,940,700 | — | — |
| 2010-07-21 | $19.46 | $93.17 | 1,930,100 | — | — |
| 2010-07-20 | $19.98 | $95.66 | 1,743,300 | — | — |
| 2010-07-19 | $19.54 | $93.55 | 1,493,700 | — | — |
| 2010-07-16 | $19.19 | $91.87 | 2,283,800 | — | — |
| 2010-07-15 | $20.19 | $96.66 | 1,732,500 | — | — |
| 2010-07-14 | $20.13 | $96.37 | 1,999,600 | — | — |
| 2010-07-13 | $20.39 | $97.62 | 1,867,600 | — | — |
| 2010-07-12 | $19.93 | $95.42 | 1,487,000 | — | — |
| 2010-07-09 | $20.00 | $95.75 | 2,273,700 | — | — |
| 2010-07-08 | $19.60 | $93.84 | 3,146,000 | — | — |
| 2010-07-07 | $19.26 | $91.35 | 3,970,100 | — | — |
| 2010-07-06 | $18.15 | $86.08 | 4,214,700 | — | — |
| 2010-07-02 | $18.47 | $87.60 | 3,270,300 | — | — |
| 2010-07-01 | $19.16 | $90.87 | 3,051,500 | — | — |
| 2010-06-30 | $19.13 | $90.73 | 3,527,600 | — | — |
| 2010-06-29 | $19.13 | $90.73 | 3,636,600 | — | — |
| 2010-06-28 | $19.75 | $93.67 | 2,674,600 | — | — |
| 2010-06-25 | $19.66 | $93.24 | 3,485,100 | — | — |
| 2010-06-24 | $18.99 | $90.07 | 3,025,900 | — | — |
| 2010-06-23 | $19.52 | $92.58 | 2,179,600 | — | — |
| 2010-06-22 | $19.45 | $92.25 | 3,322,900 | — | — |
| 2010-06-21 | $20.43 | $96.90 | 1,978,500 | — | — |
| 2010-06-18 | $20.82 | $98.75 | 2,787,500 | — | — |
| 2010-06-17 | $20.74 | $98.37 | 2,033,500 | — | — |
| 2010-06-16 | $20.62 | $97.80 | 1,771,000 | — | — |
| 2010-06-15 | $20.64 | $97.89 | 1,334,800 | — | — |
| 2010-06-14 | $20.23 | $95.95 | 2,475,100 | — | — |
| 2010-06-11 | $19.92 | $94.48 | 2,250,100 | — | — |
| 2010-06-10 | $19.68 | $93.34 | 3,255,400 | — | — |
| 2010-06-09 | $18.91 | $89.69 | 3,804,500 | — | — |
| 2010-06-08 | $18.52 | $87.84 | 3,973,600 | — | — |
| 2010-06-07 | $18.27 | $86.65 | 5,322,800 | — | — |
| 2010-06-04 | $18.30 | $86.79 | 6,164,400 | — | — |
| 2010-06-03 | $19.79 | $93.86 | 2,729,200 | — | — |
| 2010-06-02 | $20.28 | $96.19 | 2,197,600 | — | — |
| 2010-06-01 | $19.82 | $94.00 | 2,930,500 | — | — |
| 2010-05-28 | $20.33 | $96.42 | 3,009,900 | — | — |
| 2010-05-27 | $20.52 | $97.32 | 3,245,600 | — | — |
| 2010-05-26 | $19.36 | $91.82 | 2,788,800 | — | — |
| 2010-05-25 | $19.23 | $91.21 | 3,890,600 | — | — |
| 2010-05-24 | $19.09 | $90.54 | 1,908,100 | — | — |
| 2010-05-21 | $19.76 | $93.72 | 3,479,400 | — | — |
| 2010-05-20 | $19.20 | $91.06 | 3,184,600 | — | — |
| 2010-05-19 | $20.28 | $96.19 | 3,032,800 | — | — |
| 2010-05-18 | $20.41 | $96.80 | 2,585,900 | — | — |
| 2010-05-17 | $20.88 | $99.03 | 1,728,400 | — | — |
| 2010-05-14 | $20.84 | $98.84 | 2,548,100 | — | — |
| 2010-05-13 | $21.30 | $101.02 | 1,917,700 | — | — |
| 2010-05-12 | $21.66 | $102.73 | 2,888,300 | — | — |
| 2010-05-11 | $21.21 | $100.60 | 3,017,000 | — | — |
| 2010-05-10 | $21.08 | $99.98 | 3,200,600 | — | — |
| 2010-05-07 | $19.80 | $93.91 | 3,499,300 | — | — |
| 2010-05-06 | $20.18 | $95.71 | 4,497,100 | — | — |
| 2010-05-05 | $21.09 | $100.03 | 4,284,900 | — | — |
| 2010-05-04 | $21.41 | $101.54 | 3,311,700 | — | — |
| 2010-05-03 | $21.12 | $100.17 | 2,873,600 | — | — |
| 2010-04-30 | $20.31 | $96.33 | 2,991,000 | — | — |
| 2010-04-29 | $21.25 | $100.79 | 4,995,500 | — | — |
| 2010-04-28 | $20.36 | $96.56 | 2,711,200 | — | — |
| 2010-04-27 | $20.42 | $96.85 | 2,773,300 | — | — |
| 2010-04-26 | $20.89 | $99.08 | 3,317,500 | — | — |
| 2010-04-23 | $21.06 | $99.88 | 4,019,300 | — | — |
| 2010-04-22 | $20.77 | $98.51 | 1,994,700 | — | — |
| 2010-04-21 | $20.34 | $96.47 | 2,948,600 | — | — |
| 2010-04-20 | $19.73 | $93.58 | 1,899,400 | — | — |
| 2010-04-19 | $19.35 | $91.77 | 3,055,100 | — | — |
| 2010-04-16 | $19.08 | $90.49 | 3,658,100 | — | — |
| 2010-04-15 | $19.30 | $91.54 | 2,798,700 | — | — |
| 2010-04-14 | $19.80 | $93.91 | 3,230,900 | — | — |
| 2010-04-13 | $19.66 | $93.24 | 3,174,700 | — | — |
| 2010-04-12 | $18.95 | $89.88 | 2,954,100 | — | — |
| 2010-04-09 | $18.96 | $89.92 | 2,290,000 | — | — |
| 2010-04-08 | $18.34 | $86.98 | 1,727,300 | — | — |
| 2010-04-07 | $18.35 | $86.18 | 2,054,300 | — | — |
| 2010-04-06 | $18.79 | $88.24 | 3,235,300 | — | — |
| 2010-04-05 | $18.23 | $85.61 | 1,608,900 | — | — |
| 2010-04-01 | $17.74 | $83.31 | 1,323,200 | — | — |
| 2010-03-31 | $17.64 | $82.84 | 1,846,600 | — | — |
| 2010-03-30 | $17.93 | $84.21 | 2,156,900 | — | — |
| 2010-03-29 | $17.93 | $84.21 | 986,600 | — | — |
| 2010-03-26 | $18.05 | $84.77 | 2,124,800 | — | — |
| 2010-03-25 | $17.97 | $84.39 | 2,194,000 | — | — |
| 2010-03-24 | $17.79 | $83.55 | 1,600,800 | — | — |
| 2010-03-23 | $17.73 | $83.27 | 1,585,800 | — | — |
| 2010-03-22 | $17.78 | $83.50 | 1,855,100 | — | — |
| 2010-03-19 | $17.77 | $83.45 | 2,503,600 | — | — |
| 2010-03-18 | $17.77 | $83.45 | 1,482,800 | — | — |
| 2010-03-17 | $17.84 | $83.78 | 1,793,700 | — | — |
| 2010-03-16 | $17.80 | $83.60 | 1,674,400 | — | — |
| 2010-03-15 | $17.22 | $80.87 | 1,231,800 | — | — |
| 2010-03-12 | $17.31 | $81.29 | 1,327,200 | — | — |
| 2010-03-11 | $17.26 | $81.06 | 1,495,000 | — | — |
| 2010-03-10 | $17.00 | $79.84 | 3,167,300 | — | — |
| 2010-03-09 | $17.06 | $80.12 | 3,724,300 | — | — |
| 2010-03-08 | $17.12 | $80.40 | 1,515,500 | — | — |
| 2010-03-05 | $16.94 | $79.56 | 2,811,500 | — | — |
| 2010-03-04 | $16.52 | $77.58 | 1,751,500 | — | — |
| 2010-03-03 | $16.56 | $77.77 | 1,133,800 | — | — |
| 2010-03-02 | $16.74 | $78.62 | 1,114,300 | — | — |
| 2010-03-01 | $16.78 | $78.80 | 1,512,300 | — | — |
| 2010-02-26 | $16.80 | $78.90 | 2,227,700 | — | — |
| 2010-02-25 | $16.67 | $78.29 | 1,633,500 | — | — |
| 2010-02-24 | $16.71 | $78.48 | 1,598,700 | — | — |
| 2010-02-23 | $16.50 | $77.49 | 1,853,300 | — | — |
| 2010-02-22 | $16.48 | $77.40 | 2,141,700 | — | — |
| 2010-02-19 | $16.31 | $76.60 | 2,532,900 | — | — |
| 2010-02-18 | $16.25 | $76.32 | 1,486,300 | — | — |
| 2010-02-17 | $15.98 | $75.05 | 1,880,300 | — | — |
| 2010-02-16 | $15.76 | $74.01 | 2,689,100 | — | — |
| 2010-02-12 | $15.15 | $71.15 | 3,174,900 | — | — |
| 2010-02-11 | $15.05 | $70.68 | 2,589,100 | — | — |
| 2010-02-10 | $14.70 | $69.04 | 2,427,300 | — | — |
| 2010-02-09 | $15.09 | $70.87 | 4,455,200 | — | — |
| 2010-02-08 | $15.52 | $72.89 | 2,499,600 | — | — |
| 2010-02-05 | $15.81 | $74.25 | 4,798,600 | — | — |
| 2010-02-04 | $15.33 | $71.99 | 3,858,200 | — | — |
| 2010-02-03 | $15.71 | $73.78 | 1,881,500 | — | — |
| 2010-02-02 | $16.05 | $75.38 | 1,547,500 | — | — |
| 2010-02-01 | $15.75 | $73.97 | 1,844,100 | — | — |
| 2010-01-29 | $15.56 | $73.08 | 2,573,400 | — | — |
| 2010-01-28 | $15.44 | $72.51 | 2,003,200 | — | — |
| 2010-01-27 | $15.40 | $72.32 | 1,789,600 | — | — |
| 2010-01-26 | $15.19 | $71.34 | 2,069,400 | — | — |
| 2010-01-25 | $15.29 | $71.81 | 1,979,500 | — | — |
| 2010-01-22 | $14.97 | $70.30 | 1,828,500 | — | — |
| 2010-01-21 | $15.36 | $72.14 | 2,653,500 | — | — |
| 2010-01-20 | $15.77 | $74.06 | 1,500,100 | — | — |
| 2010-01-19 | $15.93 | $74.81 | 1,855,900 | — | — |
| 2010-01-15 | $15.55 | $73.03 | 1,531,600 | — | — |
| 2010-01-14 | $15.74 | $73.92 | 1,234,000 | — | — |
| 2010-01-13 | $15.87 | $74.53 | 1,949,500 | — | — |
| 2010-01-12 | $15.60 | $72.42 | 2,410,800 | — | — |
| 2010-01-11 | $15.99 | $74.23 | 1,531,200 | — | — |
| 2010-01-08 | $15.88 | $73.72 | 1,099,800 | — | — |
| 2010-01-07 | $16.20 | $75.20 | 1,792,000 | — | — |
| 2010-01-06 | $16.08 | $74.65 | 1,889,000 | — | — |
| 2010-01-05 | $16.19 | $75.16 | 1,665,600 | — | — |
| 2010-01-04 | $16.21 | $75.25 | 1,835,200 | — | — |