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
- 1988-11-02 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 | $26.95 | $44.92 | 5,044,302 | — | — |
| 2010-12-30 | $26.54 | $44.24 | 6,567,697 | — | — |
| 2010-12-29 | $26.83 | $44.71 | 6,323,624 | — | — |
| 2010-12-28 | $27.03 | $45.05 | 2,606,125 | — | — |
| 2010-12-27 | $27.13 | $45.21 | 2,462,016 | — | — |
| 2010-12-23 | $27.16 | $45.26 | 3,643,925 | — | — |
| 2010-12-22 | $26.89 | $44.82 | 4,111,175 | — | — |
| 2010-12-21 | $26.99 | $44.99 | 5,338,700 | — | — |
| 2010-12-20 | $27.08 | $45.14 | 5,642,516 | — | — |
| 2010-12-17 | $27.21 | $45.34 | 9,331,763 | — | — |
| 2010-12-16 | $27.08 | $45.14 | 6,910,753 | — | — |
| 2010-12-15 | $26.95 | $44.92 | 4,876,257 | — | — |
| 2010-12-14 | $27.49 | $45.82 | 5,401,484 | — | — |
| 2010-12-13 | $27.34 | $45.56 | 8,925,825 | — | — |
| 2010-12-10 | $26.90 | $44.83 | 6,114,083 | — | — |
| 2010-12-09 | $26.43 | $44.05 | 4,090,770 | — | — |
| 2010-12-08 | $26.48 | $44.14 | 3,255,252 | — | — |
| 2010-12-07 | $26.60 | $44.32 | 5,209,699 | — | — |
| 2010-12-06 | $26.66 | $44.43 | 7,059,570 | — | — |
| 2010-12-03 | $26.45 | $44.09 | 6,128,601 | — | — |
| 2010-12-02 | $26.41 | $44.02 | 6,976,970 | — | — |
| 2010-12-01 | $26.37 | $43.95 | 8,136,905 | — | — |
| 2010-11-30 | $25.55 | $42.57 | 9,978,438 | — | — |
| 2010-11-29 | $25.83 | $43.05 | 11,530,674 | — | — |
| 2010-11-26 | $26.43 | $44.05 | 1,925,409 | — | — |
| 2010-11-24 | $26.64 | $44.39 | 6,101,330 | — | — |
| 2010-11-23 | $26.48 | $44.14 | 7,410,572 | — | — |
| 2010-11-22 | $27.23 | $45.38 | 4,369,766 | — | — |
| 2010-11-19 | $27.46 | $45.77 | 4,553,410 | — | — |
| 2010-11-18 | $27.42 | $45.70 | 4,691,338 | — | — |
| 2010-11-17 | $27.02 | $45.04 | 8,142,889 | — | — |
| 2010-11-16 | $27.73 | $45.42 | 7,019,938 | — | — |
| 2010-11-15 | $28.41 | $46.54 | 5,680,284 | — | — |
| 2010-11-12 | $28.54 | $46.76 | 9,314,595 | — | — |
| 2010-11-11 | $28.54 | $46.76 | 6,091,618 | — | — |
| 2010-11-10 | $28.55 | $46.77 | 7,392,816 | — | — |
| 2010-11-09 | $28.45 | $46.61 | 9,528,747 | — | — |
| 2010-11-08 | $28.95 | $47.42 | 5,736,888 | — | — |
| 2010-11-05 | $29.01 | $47.52 | 8,849,699 | — | — |
| 2010-11-04 | $29.06 | $47.61 | 6,547,194 | — | — |
| 2010-11-03 | $28.66 | $46.96 | 11,282,579 | — | — |
| 2010-11-02 | $28.13 | $46.09 | 8,500,463 | — | — |
| 2010-11-01 | $28.03 | $45.92 | 14,048,509 | — | — |
| 2010-10-29 | $28.04 | $45.94 | 9,252,007 | — | — |
| 2010-10-28 | $27.95 | $45.79 | 12,250,924 | — | — |
| 2010-10-27 | $27.00 | $44.24 | 8,898,455 | — | — |
| 2010-10-26 | $27.28 | $44.69 | 10,128,825 | — | — |
| 2010-10-25 | $26.81 | $43.92 | 8,150,737 | — | — |
| 2010-10-22 | $26.93 | $44.12 | 3,988,550 | — | — |
| 2010-10-21 | $26.90 | $44.07 | 8,717,264 | — | — |
| 2010-10-20 | $27.39 | $44.87 | 5,896,006 | — | — |
| 2010-10-19 | $26.82 | $43.93 | 9,059,829 | — | — |
| 2010-10-18 | $27.52 | $45.09 | 4,825,245 | — | — |
| 2010-10-15 | $27.44 | $44.95 | 5,920,335 | — | — |
| 2010-10-14 | $27.28 | $44.69 | 7,864,677 | — | — |
| 2010-10-13 | $26.75 | $43.82 | 7,815,627 | — | — |
| 2010-10-12 | $26.35 | $43.17 | 5,819,390 | — | — |
| 2010-10-11 | $26.47 | $43.37 | 3,678,161 | — | — |
| 2010-10-08 | $26.38 | $43.22 | 4,492,391 | — | — |
| 2010-10-07 | $26.34 | $43.15 | 7,138,148 | — | — |
| 2010-10-06 | $26.42 | $43.28 | 6,111,041 | — | — |
| 2010-10-05 | $26.22 | $42.95 | 6,795,583 | — | — |
| 2010-10-04 | $25.87 | $42.38 | 5,561,093 | — | — |
| 2010-10-01 | $25.79 | $42.25 | 8,106,788 | — | — |
| 2010-09-30 | $25.29 | $41.43 | 8,022,422 | — | — |
| 2010-09-29 | $25.68 | $42.06 | 4,774,527 | — | — |
| 2010-09-28 | $25.79 | $42.25 | 6,442,031 | — | — |
| 2010-09-27 | $25.85 | $42.35 | 5,820,764 | — | — |
| 2010-09-24 | $26.19 | $42.90 | 5,987,141 | — | — |
| 2010-09-23 | $25.90 | $42.43 | 5,378,038 | — | — |
| 2010-09-22 | $26.12 | $42.78 | 6,996,296 | — | — |
| 2010-09-21 | $26.20 | $42.92 | 6,103,880 | — | — |
| 2010-09-20 | $26.27 | $43.03 | 4,828,580 | — | — |
| 2010-09-17 | $25.77 | $42.21 | 7,352,595 | — | — |
| 2010-09-16 | $25.69 | $42.08 | 5,692,645 | — | — |
| 2010-09-15 | $25.77 | $42.21 | 4,782,964 | — | — |
| 2010-09-14 | $25.54 | $41.83 | 4,361,722 | — | — |
| 2010-09-13 | $25.32 | $41.48 | 4,668,285 | — | — |
| 2010-09-10 | $25.26 | $41.38 | 4,678,291 | — | — |
| 2010-09-09 | $25.29 | $41.43 | 6,115,652 | — | — |
| 2010-09-08 | $25.24 | $41.35 | 4,073,995 | — | — |
| 2010-09-07 | $24.93 | $40.85 | 5,141,421 | — | — |
| 2010-09-03 | $25.32 | $41.48 | 6,550,333 | — | — |
| 2010-09-02 | $24.82 | $40.66 | 3,737,610 | — | — |
| 2010-09-01 | $24.75 | $40.54 | 11,467,988 | — | — |
| 2010-08-31 | $24.67 | $40.41 | 11,512,329 | — | — |
| 2010-08-30 | $24.06 | $39.41 | 3,882,111 | — | — |
| 2010-08-27 | $24.36 | $39.91 | 6,168,822 | — | — |
| 2010-08-26 | $23.51 | $38.51 | 7,877,332 | — | — |
| 2010-08-25 | $23.62 | $38.69 | 5,898,066 | — | — |
| 2010-08-24 | $23.70 | $38.82 | 6,906,829 | — | — |
| 2010-08-23 | $24.01 | $39.33 | 4,765,894 | — | — |
| 2010-08-20 | $24.01 | $39.33 | 6,993,157 | — | — |
| 2010-08-19 | $24.11 | $39.49 | 5,931,715 | — | — |
| 2010-08-18 | $24.56 | $40.23 | 5,548,242 | — | — |
| 2010-08-17 | $24.53 | $40.18 | 6,807,159 | — | — |
| 2010-08-16 | $24.60 | $40.29 | 4,238,312 | — | — |
| 2010-08-13 | $24.41 | $39.99 | 3,889,861 | — | — |
| 2010-08-12 | $24.36 | $39.91 | 8,495,951 | — | — |
| 2010-08-11 | $24.18 | $39.61 | 7,638,360 | — | — |
| 2010-08-10 | $25.04 | $41.01 | 6,986,976 | — | — |
| 2010-08-09 | $25.21 | $41.30 | 4,889,206 | — | — |
| 2010-08-06 | $25.23 | $41.33 | 10,787,174 | — | — |
| 2010-08-05 | $24.50 | $40.13 | 3,895,649 | — | — |
| 2010-08-04 | $24.45 | $40.06 | 4,108,232 | — | — |
| 2010-08-03 | $24.23 | $39.69 | 4,445,303 | — | — |
| 2010-08-02 | $24.41 | $39.99 | 5,696,078 | — | — |
| 2010-07-30 | $23.93 | $39.21 | 4,317,479 | — | — |
| 2010-07-29 | $23.97 | $39.26 | 6,005,093 | — | — |
| 2010-07-28 | $23.62 | $38.69 | 5,076,675 | — | — |
| 2010-07-27 | $24.03 | $39.36 | 5,594,251 | — | — |
| 2010-07-26 | $23.96 | $39.24 | 6,029,520 | — | — |
| 2010-07-23 | $23.69 | $38.81 | 10,136,771 | — | — |
| 2010-07-22 | $23.22 | $38.04 | 6,900,060 | — | — |
| 2010-07-21 | $22.65 | $37.10 | 8,228,138 | — | — |
| 2010-07-20 | $22.60 | $37.02 | 6,109,962 | — | — |
| 2010-07-19 | $22.65 | $37.10 | 3,887,213 | — | — |
| 2010-07-16 | $22.53 | $36.90 | 7,913,237 | — | — |
| 2010-07-15 | $23.00 | $37.67 | 7,598,630 | — | — |
| 2010-07-14 | $22.80 | $37.36 | 7,167,775 | — | — |
| 2010-07-13 | $22.75 | $37.27 | 8,115,224 | — | — |
| 2010-07-12 | $22.16 | $36.30 | 4,337,295 | — | — |
| 2010-07-09 | $22.27 | $36.49 | 3,980,898 | — | — |
| 2010-07-08 | $22.34 | $36.60 | 4,577,738 | — | — |
| 2010-07-07 | $22.21 | $36.39 | 7,108,130 | — | — |
| 2010-07-06 | $21.54 | $35.28 | 9,491,764 | — | — |
| 2010-07-02 | $21.38 | $35.02 | 7,007,381 | — | — |
| 2010-07-01 | $21.55 | $35.30 | 11,156,128 | — | — |
| 2010-06-30 | $21.07 | $34.52 | 12,954,203 | — | — |
| 2010-06-29 | $21.81 | $35.74 | 11,389,802 | — | — |
| 2010-06-28 | $22.45 | $36.77 | 7,204,856 | — | — |
| 2010-06-25 | $22.08 | $36.17 | 17,668,104 | — | — |
| 2010-06-24 | $22.01 | $36.05 | 16,294,901 | — | — |
| 2010-06-23 | $21.76 | $35.65 | 11,385,780 | — | — |
| 2010-06-22 | $21.44 | $35.12 | 7,361,032 | — | — |
| 2010-06-21 | $21.67 | $35.50 | 7,137,854 | — | — |
| 2010-06-18 | $21.65 | $35.47 | 5,617,206 | — | — |
| 2010-06-17 | $21.57 | $35.33 | 7,602,652 | — | — |
| 2010-06-16 | $21.49 | $35.20 | 8,127,781 | — | — |
| 2010-06-15 | $21.63 | $35.43 | 7,374,569 | — | — |
| 2010-06-14 | $21.16 | $34.67 | 6,887,797 | — | — |
| 2010-06-11 | $21.03 | $34.45 | 5,678,126 | — | — |
| 2010-06-10 | $21.02 | $34.43 | 8,720,501 | — | — |
| 2010-06-09 | $20.21 | $33.11 | 9,398,471 | — | — |
| 2010-06-08 | $20.03 | $32.81 | 8,108,357 | — | — |
| 2010-06-07 | $20.16 | $33.03 | 9,624,199 | — | — |
| 2010-06-04 | $20.39 | $33.40 | 13,644,533 | — | — |
| 2010-06-03 | $20.81 | $34.08 | 13,338,461 | — | — |
| 2010-06-02 | $20.41 | $33.43 | 11,947,991 | — | — |
| 2010-06-01 | $20.63 | $32.44 | 19,891,737 | — | — |
| 2010-05-28 | $20.49 | $32.22 | 9,752,219 | — | — |
| 2010-05-27 | $20.48 | $32.20 | 11,646,726 | — | — |
| 2010-05-26 | $19.57 | $30.78 | 16,854,953 | — | — |
| 2010-05-25 | $19.53 | $30.71 | 17,447,576 | — | — |
| 2010-05-24 | $19.04 | $29.94 | 8,294,649 | — | — |
| 2010-05-21 | $19.42 | $30.54 | 14,576,090 | — | — |
| 2010-05-20 | $19.05 | $29.96 | 15,619,874 | — | — |
| 2010-05-19 | $19.58 | $30.79 | 18,269,948 | — | — |
| 2010-05-18 | $19.92 | $31.32 | 14,595,220 | — | — |
| 2010-05-17 | $20.46 | $32.17 | 7,491,701 | — | — |
| 2010-05-14 | $20.12 | $31.64 | 13,092,230 | — | — |
| 2010-05-13 | $20.68 | $32.52 | 10,085,171 | — | — |
| 2010-05-12 | $21.09 | $33.16 | 7,987,008 | — | — |
| 2010-05-11 | $20.93 | $32.91 | 10,220,058 | — | — |
| 2010-05-10 | $21.37 | $33.60 | 11,035,563 | — | — |
| 2010-05-07 | $20.39 | $32.06 | 19,643,446 | — | — |
| 2010-05-06 | $21.01 | $33.04 | 11,996,551 | — | — |
| 2010-05-05 | $21.78 | $34.25 | 8,880,895 | — | — |
| 2010-05-04 | $22.15 | $34.83 | 10,525,247 | — | — |
| 2010-05-03 | $22.90 | $36.00 | 5,393,832 | — | — |
| 2010-04-30 | $22.63 | $35.58 | 7,130,595 | — | — |
| 2010-04-29 | $22.76 | $35.79 | 8,085,304 | — | — |
| 2010-04-28 | $22.34 | $35.14 | 12,952,045 | — | — |
| 2010-04-27 | $22.57 | $35.49 | 20,508,099 | — | — |
| 2010-04-26 | $23.49 | $36.93 | 5,024,192 | — | — |
| 2010-04-23 | $23.55 | $37.03 | 6,554,453 | — | — |
| 2010-04-22 | $23.61 | $37.12 | 7,859,282 | — | — |
| 2010-04-21 | $23.74 | $37.33 | 4,185,338 | — | — |
| 2010-04-20 | $23.69 | $37.25 | 7,457,464 | — | — |
| 2010-04-19 | $23.73 | $37.32 | 6,393,177 | — | — |
| 2010-04-16 | $23.83 | $37.48 | 7,396,544 | — | — |
| 2010-04-15 | $24.15 | $37.97 | 5,805,852 | — | — |
| 2010-04-14 | $23.87 | $37.54 | 5,216,664 | — | — |
| 2010-04-13 | $23.55 | $37.03 | 4,413,029 | — | — |
| 2010-04-12 | $23.46 | $36.88 | 3,472,348 | — | — |
| 2010-04-09 | $23.53 | $36.99 | 3,685,617 | — | — |
| 2010-04-08 | $23.36 | $36.74 | 4,987,993 | — | — |
| 2010-04-07 | $23.11 | $36.34 | 10,334,148 | — | — |
| 2010-04-06 | $23.49 | $36.93 | 8,171,534 | — | — |
| 2010-04-05 | $23.93 | $37.64 | 2,954,380 | — | — |
| 2010-04-01 | $23.81 | $37.44 | 6,866,313 | — | — |
| 2010-03-31 | $23.76 | $37.36 | 9,331,174 | — | — |
| 2010-03-30 | $23.64 | $37.17 | 9,465,080 | — | — |
| 2010-03-29 | $23.45 | $36.87 | 10,070,946 | — | — |
| 2010-03-26 | $22.38 | $35.18 | 5,057,251 | — | — |
| 2010-03-25 | $22.39 | $35.20 | 8,478,391 | — | — |
| 2010-03-24 | $22.61 | $35.55 | 5,203,224 | — | — |
| 2010-03-23 | $23.01 | $36.18 | 4,432,747 | — | — |
| 2010-03-22 | $22.93 | $36.05 | 5,906,993 | — | — |
| 2010-03-19 | $23.01 | $36.18 | 8,225,587 | — | — |
| 2010-03-18 | $23.09 | $36.31 | 4,618,058 | — | — |
| 2010-03-17 | $23.21 | $36.50 | 11,311,519 | — | — |
| 2010-03-16 | $23.40 | $36.80 | 5,484,379 | — | — |
| 2010-03-15 | $23.33 | $36.69 | 4,050,451 | — | — |
| 2010-03-12 | $23.45 | $36.87 | 6,034,720 | — | — |
| 2010-03-11 | $23.22 | $36.51 | 5,174,775 | — | — |
| 2010-03-10 | $22.91 | $36.02 | 6,425,256 | — | — |
| 2010-03-09 | $22.91 | $36.02 | 6,455,176 | — | — |
| 2010-03-08 | $22.93 | $36.05 | 5,109,833 | — | — |
| 2010-03-05 | $22.91 | $36.02 | 4,999,961 | — | — |
| 2010-03-04 | $22.79 | $35.84 | 6,003,622 | — | — |
| 2010-03-03 | $22.81 | $35.87 | 5,015,068 | — | — |
| 2010-03-02 | $22.27 | $35.02 | 5,509,100 | — | — |
| 2010-03-01 | $22.04 | $34.65 | 9,031,478 | — | — |
| 2010-02-26 | $22.19 | $34.89 | 5,643,497 | — | — |
| 2010-02-25 | $22.43 | $35.26 | 3,768,217 | — | — |
| 2010-02-24 | $22.42 | $35.25 | 6,988,448 | — | — |
| 2010-02-23 | $22.18 | $34.88 | 8,674,394 | — | — |
| 2010-02-22 | $22.44 | $35.28 | 4,454,427 | — | — |
| 2010-02-19 | $22.59 | $35.52 | 4,206,332 | — | — |
| 2010-02-18 | $22.72 | $35.73 | 4,630,320 | — | — |
| 2010-02-17 | $22.58 | $35.50 | 8,169,474 | — | — |
| 2010-02-16 | $22.56 | $35.47 | 6,258,780 | — | — |
| 2010-02-12 | $22.33 | $35.12 | 4,097,735 | — | — |
| 2010-02-11 | $22.26 | $35.01 | 4,888,617 | — | — |
| 2010-02-10 | $22.20 | $34.91 | 5,039,397 | — | — |
| 2010-02-09 | $22.17 | $34.86 | 8,717,460 | — | — |
| 2010-02-08 | $22.19 | $34.89 | 6,270,160 | — | — |
| 2010-02-05 | $22.50 | $35.38 | 11,662,520 | — | — |
| 2010-02-04 | $22.49 | $35.36 | 15,296,929 | — | — |
| 2010-02-03 | $22.08 | $34.72 | 5,675,085 | — | — |
| 2010-02-02 | $22.31 | $35.09 | 5,659,389 | — | — |
| 2010-02-01 | $22.04 | $34.65 | 4,823,577 | — | — |
| 2010-01-29 | $21.88 | $34.40 | 5,749,837 | — | — |
| 2010-01-28 | $22.06 | $34.69 | 6,077,982 | — | — |
| 2010-01-27 | $22.44 | $35.28 | 5,772,989 | — | — |
| 2010-01-26 | $22.19 | $34.89 | 6,977,657 | — | — |
| 2010-01-25 | $22.17 | $34.86 | 6,898,196 | — | — |
| 2010-01-22 | $21.97 | $34.54 | 9,173,331 | — | — |
| 2010-01-21 | $22.46 | $35.31 | 11,393,923 | — | — |
| 2010-01-20 | $22.80 | $35.86 | 6,938,711 | — | — |
| 2010-01-19 | $23.11 | $36.34 | 7,034,359 | — | — |
| 2010-01-15 | $22.52 | $35.41 | 19,103,798 | — | — |
| 2010-01-14 | $22.94 | $36.06 | 10,039,456 | — | — |
| 2010-01-13 | $23.07 | $36.27 | 8,411,683 | — | — |
| 2010-01-12 | $22.79 | $35.84 | 5,690,683 | — | — |
| 2010-01-11 | $22.82 | $35.89 | 6,816,871 | — | — |
| 2010-01-08 | $22.50 | $35.38 | 10,832,398 | — | — |
| 2010-01-07 | $22.84 | $35.92 | 7,192,398 | — | — |
| 2010-01-06 | $23.28 | $36.61 | 4,649,548 | — | — |
| 2010-01-05 | $23.47 | $36.90 | 3,682,085 | — | — |
| 2010-01-04 | $23.64 | $37.17 | 4,506,322 | — | — |