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
- 1986-11-06 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 | $24.22 | $37.40 | 1,184,600 | — | — |
| 2010-12-30 | $24.19 | $37.35 | 813,300 | — | — |
| 2010-12-29 | $24.27 | $37.48 | 831,000 | — | — |
| 2010-12-28 | $24.41 | $37.69 | 1,102,000 | — | — |
| 2010-12-27 | $24.51 | $37.85 | 1,086,100 | — | — |
| 2010-12-23 | $24.37 | $37.63 | 1,405,600 | — | — |
| 2010-12-22 | $24.58 | $37.96 | 1,779,100 | — | — |
| 2010-12-21 | $24.34 | $37.59 | 1,848,200 | — | — |
| 2010-12-20 | $23.99 | $37.05 | 1,474,400 | — | — |
| 2010-12-17 | $23.83 | $36.80 | 3,058,100 | — | — |
| 2010-12-16 | $23.65 | $36.52 | 2,189,100 | — | — |
| 2010-12-15 | $23.75 | $36.68 | 3,214,900 | — | — |
| 2010-12-14 | $23.92 | $36.94 | 3,425,900 | — | — |
| 2010-12-13 | $23.95 | $36.98 | 3,001,900 | — | — |
| 2010-12-10 | $23.71 | $36.61 | 1,709,200 | — | — |
| 2010-12-09 | $23.37 | $36.09 | 2,631,800 | — | — |
| 2010-12-08 | $23.26 | $35.92 | 3,828,400 | — | — |
| 2010-12-07 | $22.66 | $34.99 | 2,443,100 | — | — |
| 2010-12-06 | $22.40 | $34.59 | 1,449,800 | — | — |
| 2010-12-03 | $22.50 | $34.75 | 2,228,400 | — | — |
| 2010-12-02 | $22.68 | $35.02 | 2,562,700 | — | — |
| 2010-12-01 | $22.20 | $34.28 | 2,413,900 | — | — |
| 2010-11-30 | $21.49 | $33.19 | 2,120,200 | — | — |
| 2010-11-29 | $21.73 | $33.56 | 1,559,400 | — | — |
| 2010-11-26 | $21.69 | $33.49 | 720,700 | — | — |
| 2010-11-24 | $22.00 | $33.97 | 1,675,400 | — | — |
| 2010-11-23 | $21.48 | $33.17 | 2,451,700 | — | — |
| 2010-11-22 | $22.02 | $34.00 | 1,731,900 | — | — |
| 2010-11-19 | $22.17 | $34.24 | 1,793,100 | — | — |
| 2010-11-18 | $22.21 | $34.30 | 2,486,100 | — | — |
| 2010-11-17 | $21.82 | $33.70 | 3,012,500 | — | — |
| 2010-11-16 | $21.59 | $33.34 | 3,378,500 | — | — |
| 2010-11-15 | $21.99 | $33.96 | 2,055,800 | — | — |
| 2010-11-12 | $21.83 | $33.71 | 2,367,600 | — | — |
| 2010-11-11 | $22.08 | $34.10 | 2,768,200 | — | — |
| 2010-11-10 | $22.11 | $34.14 | 3,528,300 | — | — |
| 2010-11-09 | $21.74 | $33.57 | 3,486,500 | — | — |
| 2010-11-08 | $22.35 | $34.51 | 2,387,200 | — | — |
| 2010-11-05 | $22.88 | $35.33 | 2,250,100 | — | — |
| 2010-11-04 | $22.92 | $35.39 | 2,920,900 | — | — |
| 2010-11-03 | $22.07 | $34.08 | 5,130,100 | — | — |
| 2010-11-02 | $22.82 | $35.24 | 2,310,800 | — | — |
| 2010-11-01 | $22.47 | $34.70 | 1,963,300 | — | — |
| 2010-10-29 | $22.42 | $34.62 | 2,159,000 | — | — |
| 2010-10-28 | $22.77 | $35.16 | 1,982,300 | — | — |
| 2010-10-27 | $22.84 | $35.27 | 3,702,700 | — | — |
| 2010-10-26 | $22.42 | $34.62 | 3,912,100 | — | — |
| 2010-10-25 | $22.35 | $34.51 | 2,470,200 | — | — |
| 2010-10-22 | $22.42 | $34.62 | 1,921,400 | — | — |
| 2010-10-21 | $22.45 | $34.67 | 4,173,100 | — | — |
| 2010-10-20 | $22.27 | $34.25 | 4,095,300 | — | — |
| 2010-10-19 | $22.27 | $34.25 | 4,442,100 | — | — |
| 2010-10-18 | $22.84 | $35.12 | 1,546,400 | — | — |
| 2010-10-15 | $22.52 | $34.63 | 2,756,800 | — | — |
| 2010-10-14 | $22.52 | $34.63 | 2,700,500 | — | — |
| 2010-10-13 | $22.55 | $34.68 | 3,047,200 | — | — |
| 2010-10-12 | $22.25 | $34.22 | 3,128,200 | — | — |
| 2010-10-11 | $22.30 | $34.29 | 1,464,000 | — | — |
| 2010-10-08 | $22.37 | $34.40 | 2,318,200 | — | — |
| 2010-10-07 | $22.34 | $34.35 | 2,149,400 | — | — |
| 2010-10-06 | $22.45 | $34.52 | 1,791,600 | — | — |
| 2010-10-05 | $22.50 | $34.60 | 2,595,000 | — | — |
| 2010-10-04 | $21.80 | $33.52 | 2,870,600 | — | — |
| 2010-10-01 | $22.04 | $33.89 | 2,816,200 | — | — |
| 2010-09-30 | $22.15 | $34.06 | 2,701,300 | — | — |
| 2010-09-29 | $22.25 | $34.22 | 2,279,200 | — | — |
| 2010-09-28 | $22.35 | $34.37 | 2,019,300 | — | — |
| 2010-09-27 | $22.15 | $34.06 | 2,966,800 | — | — |
| 2010-09-24 | $22.40 | $34.45 | 3,743,500 | — | — |
| 2010-09-23 | $21.90 | $33.68 | 2,800,600 | — | — |
| 2010-09-22 | $22.20 | $34.14 | 4,067,400 | — | — |
| 2010-09-21 | $22.52 | $34.63 | 2,610,400 | — | — |
| 2010-09-20 | $22.64 | $34.82 | 1,767,500 | — | — |
| 2010-09-17 | $22.20 | $34.14 | 3,955,200 | — | — |
| 2010-09-16 | $22.12 | $34.02 | 1,418,700 | — | — |
| 2010-09-15 | $22.15 | $34.06 | 1,942,100 | — | — |
| 2010-09-14 | $22.17 | $34.09 | 2,662,300 | — | — |
| 2010-09-13 | $22.24 | $34.20 | 1,818,000 | — | — |
| 2010-09-10 | $21.87 | $33.63 | 2,326,000 | — | — |
| 2010-09-09 | $21.67 | $33.32 | 1,633,500 | — | — |
| 2010-09-08 | $21.39 | $32.89 | 2,178,000 | — | — |
| 2010-09-07 | $21.29 | $32.74 | 3,046,600 | — | — |
| 2010-09-03 | $22.27 | $34.25 | 3,914,600 | — | — |
| 2010-09-02 | $21.45 | $32.99 | 3,576,700 | — | — |
| 2010-09-01 | $20.93 | $32.19 | 3,812,900 | — | — |
| 2010-08-31 | $20.05 | $30.83 | 3,453,100 | — | — |
| 2010-08-30 | $19.60 | $30.14 | 1,582,100 | — | — |
| 2010-08-27 | $20.21 | $31.08 | 2,331,900 | — | — |
| 2010-08-26 | $19.45 | $29.91 | 3,061,900 | — | — |
| 2010-08-25 | $19.58 | $30.11 | 5,175,800 | — | — |
| 2010-08-24 | $19.81 | $30.46 | 3,203,500 | — | — |
| 2010-08-23 | $20.41 | $31.39 | 2,262,300 | — | — |
| 2010-08-20 | $20.33 | $31.26 | 2,406,600 | — | — |
| 2010-08-19 | $20.43 | $31.42 | 2,954,600 | — | — |
| 2010-08-18 | $21.01 | $32.31 | 1,913,100 | — | — |
| 2010-08-17 | $21.03 | $32.34 | 2,287,200 | — | — |
| 2010-08-16 | $20.72 | $31.86 | 2,237,200 | — | — |
| 2010-08-13 | $20.81 | $32.00 | 3,128,200 | — | — |
| 2010-08-12 | $20.78 | $31.96 | 3,021,500 | — | — |
| 2010-08-11 | $20.92 | $32.17 | 3,945,100 | — | — |
| 2010-08-10 | $21.92 | $33.71 | 5,489,500 | — | — |
| 2010-08-09 | $22.31 | $34.31 | 2,742,900 | — | — |
| 2010-08-06 | $21.81 | $33.54 | 4,813,700 | — | — |
| 2010-08-05 | $21.88 | $33.65 | 2,804,400 | — | — |
| 2010-08-04 | $21.83 | $33.57 | 9,574,500 | — | — |
| 2010-08-03 | $22.73 | $34.95 | 3,274,900 | — | — |
| 2010-08-02 | $23.24 | $35.74 | 4,180,800 | — | — |
| 2010-07-30 | $22.82 | $35.09 | 2,669,200 | — | — |
| 2010-07-29 | $22.74 | $34.97 | 4,019,100 | — | — |
| 2010-07-28 | $22.39 | $34.43 | 2,710,700 | — | — |
| 2010-07-27 | $22.88 | $35.04 | 4,363,700 | — | — |
| 2010-07-26 | $22.32 | $34.18 | 4,177,900 | — | — |
| 2010-07-23 | $22.46 | $34.40 | 5,736,000 | — | — |
| 2010-07-22 | $21.81 | $33.40 | 7,647,800 | — | — |
| 2010-07-21 | $21.80 | $33.39 | 4,497,900 | — | — |
| 2010-07-20 | $22.15 | $33.92 | 3,264,000 | — | — |
| 2010-07-19 | $21.72 | $33.26 | 2,369,000 | — | — |
| 2010-07-16 | $21.73 | $33.28 | 3,989,200 | — | — |
| 2010-07-15 | $22.46 | $34.40 | 3,187,900 | — | — |
| 2010-07-14 | $22.44 | $34.37 | 3,729,000 | — | — |
| 2010-07-13 | $22.89 | $35.06 | 2,869,100 | — | — |
| 2010-07-12 | $22.51 | $34.47 | 2,387,100 | — | — |
| 2010-07-09 | $22.66 | $34.70 | 2,066,900 | — | — |
| 2010-07-08 | $22.40 | $34.31 | 3,140,400 | — | — |
| 2010-07-07 | $21.95 | $33.62 | 5,086,700 | — | — |
| 2010-07-06 | $21.30 | $32.62 | 4,189,700 | — | — |
| 2010-07-02 | $21.26 | $32.56 | 3,109,200 | — | — |
| 2010-07-01 | $21.34 | $32.68 | 4,671,700 | — | — |
| 2010-06-30 | $21.70 | $33.23 | 4,520,400 | — | — |
| 2010-06-29 | $21.91 | $33.56 | 4,575,700 | — | — |
| 2010-06-28 | $22.79 | $34.90 | 2,743,600 | — | — |
| 2010-06-25 | $22.69 | $34.75 | 3,641,900 | — | — |
| 2010-06-24 | $22.33 | $34.20 | 3,382,900 | — | — |
| 2010-06-23 | $22.74 | $34.83 | 2,852,700 | — | — |
| 2010-06-22 | $22.96 | $35.16 | 2,615,000 | — | — |
| 2010-06-21 | $23.44 | $35.90 | 1,854,600 | — | — |
| 2010-06-18 | $23.58 | $36.11 | 2,206,400 | — | — |
| 2010-06-17 | $23.36 | $35.78 | 2,417,100 | — | — |
| 2010-06-16 | $23.43 | $35.88 | 2,907,400 | — | — |
| 2010-06-15 | $23.82 | $36.48 | 3,367,900 | — | — |
| 2010-06-14 | $23.35 | $35.76 | 3,647,300 | — | — |
| 2010-06-11 | $23.29 | $35.67 | 3,242,300 | — | — |
| 2010-06-10 | $23.06 | $35.32 | 2,882,500 | — | — |
| 2010-06-09 | $22.14 | $33.91 | 3,921,000 | — | — |
| 2010-06-08 | $22.28 | $34.12 | 5,482,500 | — | — |
| 2010-06-07 | $21.73 | $33.28 | 6,816,000 | — | — |
| 2010-06-04 | $22.28 | $34.12 | 7,167,700 | — | — |
| 2010-06-03 | $23.26 | $35.62 | 2,982,900 | — | — |
| 2010-06-02 | $23.40 | $35.84 | 3,711,300 | — | — |
| 2010-06-01 | $22.62 | $34.64 | 4,141,100 | — | — |
| 2010-05-28 | $23.10 | $35.38 | 5,270,700 | — | — |
| 2010-05-27 | $23.52 | $36.02 | 4,135,600 | — | — |
| 2010-05-26 | $22.40 | $34.31 | 6,643,000 | — | — |
| 2010-05-25 | $22.19 | $33.98 | 10,840,300 | — | — |
| 2010-05-24 | $22.08 | $33.82 | 4,382,800 | — | — |
| 2010-05-21 | $22.46 | $34.40 | 7,578,200 | — | — |
| 2010-05-20 | $21.51 | $32.94 | 18,734,300 | — | — |
| 2010-05-19 | $22.05 | $33.77 | 7,475,300 | — | — |
| 2010-05-18 | $22.07 | $33.80 | 6,286,700 | — | — |
| 2010-05-17 | $22.59 | $34.60 | 7,467,100 | — | — |
| 2010-05-14 | $22.71 | $34.78 | 5,212,300 | — | — |
| 2010-05-13 | $23.57 | $36.10 | 3,663,100 | — | — |
| 2010-05-12 | $24.31 | $37.23 | 4,325,200 | — | — |
| 2010-05-11 | $24.05 | $36.83 | 2,974,400 | — | — |
| 2010-05-10 | $24.32 | $37.25 | 4,757,900 | — | — |
| 2010-05-07 | $22.44 | $34.37 | 7,541,500 | — | — |
| 2010-05-06 | $22.66 | $34.70 | 5,500,400 | — | — |
| 2010-05-05 | $23.58 | $36.11 | 5,665,700 | — | — |
| 2010-05-04 | $23.57 | $36.10 | 5,844,300 | — | — |
| 2010-05-03 | $24.36 | $37.31 | 3,779,400 | — | — |
| 2010-04-30 | $24.47 | $37.48 | 4,575,900 | — | — |
| 2010-04-29 | $24.71 | $37.84 | 4,851,300 | — | — |
| 2010-04-28 | $24.28 | $37.19 | 4,914,400 | — | — |
| 2010-04-27 | $24.27 | $37.17 | 4,427,200 | — | — |
| 2010-04-26 | $25.64 | $39.27 | 2,184,900 | — | — |
| 2010-04-23 | $25.91 | $39.68 | 2,103,400 | — | — |
| 2010-04-22 | $25.51 | $39.07 | 2,370,400 | — | — |
| 2010-04-21 | $25.65 | $39.16 | 2,830,300 | — | — |
| 2010-04-20 | $25.89 | $39.52 | 1,971,700 | — | — |
| 2010-04-19 | $25.48 | $38.90 | 3,112,800 | — | — |
| 2010-04-16 | $25.32 | $38.65 | 4,268,200 | — | — |
| 2010-04-15 | $26.07 | $39.80 | 2,697,600 | — | — |
| 2010-04-14 | $26.41 | $40.32 | 2,524,700 | — | — |
| 2010-04-13 | $25.59 | $39.07 | 1,322,100 | — | — |
| 2010-04-12 | $25.54 | $38.99 | 1,727,500 | — | — |
| 2010-04-09 | $25.53 | $38.97 | 2,333,200 | — | — |
| 2010-04-08 | $25.43 | $38.82 | 1,879,700 | — | — |
| 2010-04-07 | $25.36 | $38.71 | 2,585,500 | — | — |
| 2010-04-06 | $25.60 | $39.08 | 3,523,400 | — | — |
| 2010-04-05 | $25.34 | $38.68 | 2,600,300 | — | — |
| 2010-04-01 | $25.17 | $38.42 | 1,927,600 | — | — |
| 2010-03-31 | $24.77 | $37.81 | 4,751,800 | — | — |
| 2010-03-30 | $24.73 | $37.75 | 2,050,400 | — | — |
| 2010-03-29 | $24.87 | $37.97 | 3,731,800 | — | — |
| 2010-03-26 | $24.65 | $37.63 | 4,124,800 | — | — |
| 2010-03-25 | $24.39 | $37.23 | 4,214,900 | — | — |
| 2010-03-24 | $24.18 | $36.91 | 2,752,300 | — | — |
| 2010-03-23 | $24.19 | $36.93 | 3,393,500 | — | — |
| 2010-03-22 | $23.89 | $36.47 | 3,222,800 | — | — |
| 2010-03-19 | $23.93 | $36.53 | 5,142,400 | — | — |
| 2010-03-18 | $24.33 | $37.14 | 2,622,000 | — | — |
| 2010-03-17 | $24.43 | $37.29 | 4,781,200 | — | — |
| 2010-03-16 | $24.17 | $36.90 | 3,553,600 | — | — |
| 2010-03-15 | $23.84 | $36.39 | 4,206,100 | — | — |
| 2010-03-12 | $23.40 | $35.72 | 4,262,000 | — | — |
| 2010-03-11 | $23.25 | $35.49 | 3,194,800 | — | — |
| 2010-03-10 | $22.77 | $34.76 | 2,297,800 | — | — |
| 2010-03-09 | $22.48 | $34.32 | 2,619,900 | — | — |
| 2010-03-08 | $22.42 | $34.23 | 2,505,900 | — | — |
| 2010-03-05 | $22.20 | $33.89 | 3,338,500 | — | — |
| 2010-03-04 | $21.68 | $33.10 | 2,267,500 | — | — |
| 2010-03-03 | $21.35 | $32.59 | 2,825,200 | — | — |
| 2010-03-02 | $21.30 | $32.52 | 2,507,500 | — | — |
| 2010-03-01 | $21.31 | $32.53 | 2,535,400 | — | — |
| 2010-02-26 | $20.81 | $31.77 | 2,615,300 | — | — |
| 2010-02-25 | $20.78 | $31.72 | 2,800,000 | — | — |
| 2010-02-24 | $20.93 | $31.95 | 2,771,900 | — | — |
| 2010-02-23 | $20.64 | $31.51 | 3,734,800 | — | — |
| 2010-02-22 | $21.01 | $32.07 | 1,603,500 | — | — |
| 2010-02-19 | $21.01 | $32.07 | 2,920,300 | — | — |
| 2010-02-18 | $20.92 | $31.94 | 3,639,500 | — | — |
| 2010-02-17 | $20.53 | $31.34 | 3,316,100 | — | — |
| 2010-02-16 | $20.08 | $30.65 | 3,084,100 | — | — |
| 2010-02-12 | $19.52 | $29.80 | 3,630,000 | — | — |
| 2010-02-11 | $19.42 | $29.65 | 2,863,200 | — | — |
| 2010-02-10 | $19.14 | $29.22 | 3,112,000 | — | — |
| 2010-02-09 | $19.01 | $29.02 | 3,393,200 | — | — |
| 2010-02-08 | $18.73 | $28.59 | 2,748,600 | — | — |
| 2010-02-05 | $19.22 | $29.34 | 4,817,000 | — | — |
| 2010-02-04 | $18.90 | $28.85 | 4,127,100 | — | — |
| 2010-02-03 | $19.95 | $30.46 | 3,713,500 | — | — |
| 2010-02-02 | $20.67 | $31.55 | 3,610,400 | — | — |
| 2010-02-01 | $20.10 | $30.68 | 3,175,100 | — | — |
| 2010-01-29 | $19.57 | $29.88 | 3,336,500 | — | — |
| 2010-01-28 | $19.61 | $29.94 | 4,037,700 | — | — |
| 2010-01-27 | $19.99 | $30.52 | 3,471,900 | — | — |
| 2010-01-26 | $19.80 | $30.23 | 2,908,500 | — | — |
| 2010-01-25 | $20.33 | $31.04 | 2,502,800 | — | — |
| 2010-01-22 | $20.19 | $30.82 | 3,668,400 | — | — |
| 2010-01-21 | $20.98 | $32.03 | 5,031,100 | — | — |
| 2010-01-20 | $21.53 | $32.74 | 3,954,400 | — | — |
| 2010-01-19 | $21.64 | $32.91 | 3,621,800 | — | — |
| 2010-01-15 | $21.39 | $32.53 | 6,101,000 | — | — |
| 2010-01-14 | $21.45 | $32.62 | 5,754,800 | — | — |
| 2010-01-13 | $21.05 | $32.01 | 2,686,700 | — | — |
| 2010-01-12 | $20.91 | $31.80 | 5,054,100 | — | — |
| 2010-01-11 | $20.96 | $31.87 | 2,172,600 | — | — |
| 2010-01-08 | $20.58 | $31.30 | 2,046,300 | — | — |
| 2010-01-07 | $20.86 | $31.72 | 3,769,600 | — | — |
| 2010-01-06 | $20.41 | $31.04 | 2,435,300 | — | — |
| 2010-01-05 | $20.23 | $30.76 | 1,989,000 | — | — |
| 2010-01-04 | $19.94 | $30.32 | 3,110,300 | — | — |