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 | $21.13 | $24.64 | 2,059,700 | — | — |
| 2010-12-30 | $21.17 | $24.68 | 1,555,900 | — | — |
| 2010-12-29 | $21.20 | $24.72 | 2,282,600 | — | — |
| 2010-12-28 | $21.26 | $24.79 | 2,403,500 | — | — |
| 2010-12-27 | $21.42 | $24.97 | 2,124,900 | — | — |
| 2010-12-23 | $21.41 | $24.96 | 2,472,400 | — | — |
| 2010-12-22 | $21.41 | $24.96 | 4,189,700 | — | — |
| 2010-12-21 | $21.21 | $24.73 | 4,926,200 | — | — |
| 2010-12-20 | $21.20 | $24.72 | 4,459,000 | — | — |
| 2010-12-17 | $21.40 | $24.95 | 13,627,300 | — | — |
| 2010-12-16 | $21.33 | $24.87 | 6,499,300 | — | — |
| 2010-12-15 | $20.85 | $24.31 | 6,442,400 | — | — |
| 2010-12-14 | $20.68 | $24.11 | 10,633,700 | — | — |
| 2010-12-13 | $19.84 | $23.13 | 4,257,100 | — | — |
| 2010-12-10 | $20.14 | $23.48 | 5,483,200 | — | — |
| 2010-12-09 | $20.11 | $23.45 | 7,263,200 | — | — |
| 2010-12-08 | $20.08 | $23.41 | 4,145,700 | — | — |
| 2010-12-07 | $20.13 | $23.47 | 5,802,300 | — | — |
| 2010-12-06 | $20.16 | $23.51 | 6,615,400 | — | — |
| 2010-12-03 | $19.90 | $23.20 | 4,786,100 | — | — |
| 2010-12-02 | $19.74 | $23.02 | 5,862,400 | — | — |
| 2010-12-01 | $19.78 | $23.06 | 7,137,800 | — | — |
| 2010-11-30 | $19.57 | $22.82 | 7,807,800 | — | — |
| 2010-11-29 | $20.04 | $23.37 | 8,791,100 | — | — |
| 2010-11-26 | $20.33 | $23.70 | 3,819,900 | — | — |
| 2010-11-24 | $20.52 | $23.92 | 34,482,700 | — | — |
| 2010-11-23 | $20.14 | $23.48 | 15,771,400 | — | — |
| 2010-11-22 | $20.14 | $23.48 | 9,886,800 | — | — |
| 2010-11-19 | $19.85 | $23.14 | 26,398,100 | — | — |
| 2010-11-18 | $19.25 | $22.44 | 10,799,000 | — | — |
| 2010-11-17 | $19.01 | $22.16 | 10,558,200 | — | — |
| 2010-11-16 | $18.96 | $22.11 | 9,959,900 | — | — |
| 2010-11-15 | $19.24 | $22.43 | 6,984,000 | — | — |
| 2010-11-12 | $19.25 | $22.44 | 5,463,200 | — | — |
| 2010-11-11 | $19.47 | $22.70 | 5,488,900 | — | — |
| 2010-11-10 | $19.50 | $22.74 | 5,938,800 | — | — |
| 2010-11-09 | $19.48 | $22.71 | 9,045,900 | — | — |
| 2010-11-08 | $19.99 | $23.31 | 2,636,600 | — | — |
| 2010-11-05 | $20.14 | $23.48 | 2,377,400 | — | — |
| 2010-11-04 | $20.24 | $23.60 | 5,606,900 | — | — |
| 2010-11-03 | $20.16 | $23.51 | 5,831,800 | — | — |
| 2010-11-02 | $20.16 | $23.51 | 7,166,800 | — | — |
| 2010-11-01 | $20.18 | $23.53 | 5,463,100 | — | — |
| 2010-10-29 | $20.32 | $23.69 | 6,183,900 | — | — |
| 2010-10-28 | $20.50 | $23.90 | 9,738,700 | — | — |
| 2010-10-27 | $20.25 | $23.61 | 11,328,500 | — | — |
| 2010-10-26 | $19.60 | $22.85 | 8,796,200 | — | — |
| 2010-10-25 | $19.65 | $22.91 | 6,149,800 | — | — |
| 2010-10-22 | $19.38 | $22.60 | 4,869,200 | — | — |
| 2010-10-21 | $19.17 | $22.35 | 7,421,200 | — | — |
| 2010-10-20 | $18.98 | $22.13 | 5,731,300 | — | — |
| 2010-10-19 | $18.83 | $21.95 | 5,724,500 | — | — |
| 2010-10-18 | $18.94 | $22.08 | 11,646,000 | — | — |
| 2010-10-15 | $19.31 | $22.51 | 7,680,600 | — | — |
| 2010-10-14 | $18.94 | $22.08 | 4,728,800 | — | — |
| 2010-10-13 | $18.93 | $22.07 | 8,399,500 | — | — |
| 2010-10-12 | $18.73 | $21.84 | 9,444,400 | — | — |
| 2010-10-11 | $18.40 | $21.45 | 3,527,400 | — | — |
| 2010-10-08 | $18.60 | $21.69 | 6,594,500 | — | — |
| 2010-10-07 | $18.62 | $21.71 | 3,801,500 | — | — |
| 2010-10-06 | $18.79 | $21.91 | 4,532,300 | — | — |
| 2010-10-05 | $18.85 | $21.98 | 11,042,900 | — | — |
| 2010-10-04 | $18.68 | $21.78 | 7,218,100 | — | — |
| 2010-10-01 | $18.90 | $22.04 | 7,545,300 | — | — |
| 2010-09-30 | $18.81 | $21.93 | 6,974,000 | — | — |
| 2010-09-29 | $18.80 | $21.92 | 4,775,100 | — | — |
| 2010-09-28 | $18.80 | $21.92 | 6,227,500 | — | — |
| 2010-09-27 | $18.65 | $21.74 | 6,200,900 | — | — |
| 2010-09-24 | $18.92 | $22.06 | 7,392,300 | — | — |
| 2010-09-23 | $18.45 | $21.51 | 10,974,600 | — | — |
| 2010-09-22 | $18.37 | $21.42 | 7,096,000 | — | — |
| 2010-09-21 | $18.30 | $21.34 | 6,014,800 | — | — |
| 2010-09-20 | $18.40 | $21.45 | 3,816,400 | — | — |
| 2010-09-17 | $18.20 | $21.22 | 5,207,800 | — | — |
| 2010-09-16 | $18.15 | $21.16 | 6,451,600 | — | — |
| 2010-09-15 | $18.02 | $21.01 | 6,652,600 | — | — |
| 2010-09-14 | $18.02 | $21.01 | 3,732,200 | — | — |
| 2010-09-13 | $17.95 | $20.93 | 4,112,100 | — | — |
| 2010-09-10 | $17.90 | $20.87 | 5,181,400 | — | — |
| 2010-09-09 | $17.70 | $20.64 | 4,161,700 | — | — |
| 2010-09-08 | $17.57 | $20.49 | 6,663,200 | — | — |
| 2010-09-07 | $17.65 | $20.58 | 3,371,600 | — | — |
| 2010-09-03 | $17.79 | $20.74 | 3,168,900 | — | — |
| 2010-09-02 | $17.44 | $20.33 | 3,585,600 | — | — |
| 2010-09-01 | $17.45 | $20.35 | 4,733,400 | — | — |
| 2010-08-31 | $17.16 | $20.01 | 5,380,200 | — | — |
| 2010-08-30 | $17.03 | $19.86 | 2,191,200 | — | — |
| 2010-08-27 | $17.34 | $20.22 | 4,687,700 | — | — |
| 2010-08-26 | $16.97 | $19.79 | 5,240,300 | — | — |
| 2010-08-25 | $17.38 | $20.26 | 4,602,200 | — | — |
| 2010-08-24 | $17.35 | $20.23 | 4,770,700 | — | — |
| 2010-08-23 | $17.55 | $20.46 | 4,189,000 | — | — |
| 2010-08-20 | $17.54 | $20.45 | 4,603,500 | — | — |
| 2010-08-19 | $17.60 | $20.52 | 4,550,300 | — | — |
| 2010-08-18 | $17.77 | $20.72 | 3,924,100 | — | — |
| 2010-08-17 | $17.95 | $20.93 | 6,990,000 | — | — |
| 2010-08-16 | $17.42 | $20.31 | 3,401,000 | — | — |
| 2010-08-13 | $17.46 | $20.36 | 3,134,600 | — | — |
| 2010-08-12 | $17.45 | $20.35 | 4,477,200 | — | — |
| 2010-08-11 | $17.53 | $20.44 | 5,942,300 | — | — |
| 2010-08-10 | $18.10 | $21.10 | 4,972,400 | — | — |
| 2010-08-09 | $18.10 | $21.10 | 5,967,600 | — | — |
| 2010-08-06 | $17.65 | $20.58 | 4,954,500 | — | — |
| 2010-08-05 | $17.63 | $20.56 | 3,606,000 | — | — |
| 2010-08-04 | $17.74 | $20.68 | 5,024,100 | — | — |
| 2010-08-03 | $17.48 | $20.38 | 5,595,700 | — | — |
| 2010-08-02 | $17.79 | $20.74 | 8,328,800 | — | — |
| 2010-07-30 | $17.40 | $20.29 | 7,971,000 | — | — |
| 2010-07-29 | $17.49 | $20.39 | 14,817,500 | — | — |
| 2010-07-28 | $17.91 | $20.88 | 5,437,900 | — | — |
| 2010-07-27 | $18.09 | $21.09 | 9,123,600 | — | — |
| 2010-07-26 | $18.28 | $21.31 | 5,994,000 | — | — |
| 2010-07-23 | $17.76 | $20.71 | 6,655,500 | — | — |
| 2010-07-22 | $17.79 | $20.74 | 9,553,600 | — | — |
| 2010-07-21 | $17.78 | $20.73 | 4,404,800 | — | — |
| 2010-07-20 | $18.17 | $21.18 | 5,134,700 | — | — |
| 2010-07-19 | $18.11 | $21.11 | 6,516,200 | — | — |
| 2010-07-16 | $17.71 | $20.65 | 7,222,300 | — | — |
| 2010-07-15 | $18.32 | $21.36 | 8,011,600 | — | — |
| 2010-07-14 | $17.85 | $20.81 | 5,791,100 | — | — |
| 2010-07-13 | $17.85 | $20.81 | 5,472,800 | — | — |
| 2010-07-12 | $17.52 | $20.43 | 2,283,800 | — | — |
| 2010-07-09 | $17.61 | $20.53 | 6,173,000 | — | — |
| 2010-07-08 | $17.85 | $20.81 | 8,580,900 | — | — |
| 2010-07-07 | $17.44 | $20.33 | 6,787,400 | — | — |
| 2010-07-06 | $17.02 | $19.84 | 7,359,300 | — | — |
| 2010-07-02 | $16.89 | $19.69 | 5,558,500 | — | — |
| 2010-07-01 | $16.86 | $19.66 | 9,867,000 | — | — |
| 2010-06-30 | $17.04 | $19.87 | 12,276,500 | — | — |
| 2010-06-29 | $17.25 | $20.11 | 8,878,900 | — | — |
| 2010-06-28 | $17.67 | $20.60 | 3,649,000 | — | — |
| 2010-06-25 | $17.93 | $20.91 | 5,055,300 | — | — |
| 2010-06-24 | $17.74 | $20.68 | 5,684,700 | — | — |
| 2010-06-23 | $17.79 | $20.74 | 6,713,400 | — | — |
| 2010-06-22 | $18.07 | $21.07 | 6,115,900 | — | — |
| 2010-06-21 | $17.97 | $20.95 | 7,348,200 | — | — |
| 2010-06-18 | $18.63 | $21.72 | 9,233,100 | — | — |
| 2010-06-17 | $18.36 | $21.41 | 9,091,600 | — | — |
| 2010-06-16 | $17.90 | $20.87 | 21,308,700 | — | — |
| 2010-06-15 | $18.39 | $21.44 | 6,215,300 | — | — |
| 2010-06-14 | $17.95 | $20.93 | 5,793,700 | — | — |
| 2010-06-11 | $18.32 | $21.36 | 5,761,600 | — | — |
| 2010-06-10 | $18.28 | $21.31 | 7,377,400 | — | — |
| 2010-06-09 | $17.96 | $20.94 | 9,719,200 | — | — |
| 2010-06-08 | $17.83 | $20.79 | 13,448,700 | — | — |
| 2010-06-07 | $18.43 | $21.49 | 6,140,000 | — | — |
| 2010-06-04 | $18.50 | $21.57 | 6,718,700 | — | — |
| 2010-06-03 | $18.85 | $21.98 | 7,506,000 | — | — |
| 2010-06-02 | $18.95 | $22.09 | 16,391,800 | — | — |
| 2010-06-01 | $18.94 | $22.08 | 4,374,100 | — | — |
| 2010-05-28 | $19.44 | $22.67 | 5,901,800 | — | — |
| 2010-05-27 | $19.82 | $23.11 | 5,475,400 | — | — |
| 2010-05-26 | $19.32 | $22.53 | 16,056,200 | — | — |
| 2010-05-25 | $19.15 | $22.33 | 17,766,600 | — | — |
| 2010-05-24 | $19.24 | $22.43 | 9,727,100 | — | — |
| 2010-05-21 | $19.51 | $22.75 | 11,458,000 | — | — |
| 2010-05-20 | $19.44 | $22.67 | 9,857,800 | — | — |
| 2010-05-19 | $20.23 | $23.59 | 9,257,800 | — | — |
| 2010-05-18 | $19.99 | $23.31 | 10,627,400 | — | — |
| 2010-05-17 | $20.60 | $24.02 | 6,725,500 | — | — |
| 2010-05-14 | $20.52 | $23.92 | 9,804,200 | — | — |
| 2010-05-13 | $21.14 | $24.65 | 6,570,500 | — | — |
| 2010-05-12 | $21.60 | $25.18 | 11,543,800 | — | — |
| 2010-05-11 | $21.77 | $25.38 | 13,738,200 | — | — |
| 2010-05-10 | $21.82 | $25.44 | 12,231,700 | — | — |
| 2010-05-07 | $21.34 | $24.88 | 14,260,900 | — | — |
| 2010-05-06 | $21.37 | $24.92 | 9,884,900 | — | — |
| 2010-05-05 | $21.83 | $25.45 | 9,387,900 | — | — |
| 2010-05-04 | $21.36 | $24.90 | 8,909,700 | — | — |
| 2010-05-03 | $22.03 | $25.69 | 9,073,600 | — | — |
| 2010-04-30 | $22.01 | $25.66 | 10,353,600 | — | — |
| 2010-04-29 | $21.77 | $25.38 | 25,933,000 | — | — |
| 2010-04-28 | $21.71 | $25.31 | 8,084,900 | — | — |
| 2010-04-27 | $21.36 | $24.90 | 7,836,700 | — | — |
| 2010-04-26 | $21.75 | $25.36 | 5,959,700 | — | — |
| 2010-04-23 | $22.24 | $25.93 | 5,603,800 | — | — |
| 2010-04-22 | $21.96 | $25.60 | 9,234,500 | — | — |
| 2010-04-21 | $22.08 | $25.74 | 6,665,800 | — | — |
| 2010-04-20 | $21.81 | $25.43 | 4,005,100 | — | — |
| 2010-04-19 | $21.57 | $25.15 | 6,216,600 | — | — |
| 2010-04-16 | $21.75 | $25.36 | 6,881,600 | — | — |
| 2010-04-15 | $22.05 | $25.71 | 5,189,600 | — | — |
| 2010-04-14 | $22.10 | $25.77 | 6,898,600 | — | — |
| 2010-04-13 | $22.53 | $26.27 | 3,398,300 | — | — |
| 2010-04-12 | $22.53 | $26.27 | 6,061,400 | — | — |
| 2010-04-09 | $22.54 | $26.28 | 2,660,400 | — | — |
| 2010-04-08 | $22.55 | $26.29 | 5,547,100 | — | — |
| 2010-04-07 | $22.72 | $26.49 | 6,361,900 | — | — |
| 2010-04-06 | $22.83 | $26.62 | 8,324,600 | — | — |
| 2010-04-05 | $23.25 | $27.11 | 6,847,100 | — | — |
| 2010-04-01 | $23.16 | $27.00 | 9,407,400 | — | — |
| 2010-03-31 | $22.71 | $26.48 | 4,774,000 | — | — |
| 2010-03-30 | $22.65 | $26.41 | 7,809,400 | — | — |
| 2010-03-29 | $22.87 | $26.66 | 5,610,400 | — | — |
| 2010-03-26 | $22.38 | $26.09 | 5,311,000 | — | — |
| 2010-03-25 | $22.26 | $25.95 | 5,504,600 | — | — |
| 2010-03-24 | $22.66 | $26.42 | 6,586,500 | — | — |
| 2010-03-23 | $22.92 | $26.72 | 9,305,600 | — | — |
| 2010-03-22 | $22.91 | $26.71 | 8,485,900 | — | — |
| 2010-03-19 | $22.53 | $26.27 | 10,816,600 | — | — |
| 2010-03-18 | $22.36 | $26.07 | 4,579,900 | — | — |
| 2010-03-17 | $22.10 | $25.77 | 3,235,900 | — | — |
| 2010-03-16 | $22.09 | $25.76 | 3,711,900 | — | — |
| 2010-03-15 | $21.95 | $25.59 | 6,283,300 | — | — |
| 2010-03-12 | $21.95 | $25.59 | 3,526,300 | — | — |
| 2010-03-11 | $21.98 | $25.63 | 6,294,600 | — | — |
| 2010-03-10 | $21.81 | $25.43 | 10,665,500 | — | — |
| 2010-03-09 | $21.61 | $25.20 | 6,069,300 | — | — |
| 2010-03-08 | $21.42 | $24.97 | 7,429,000 | — | — |
| 2010-03-05 | $21.77 | $25.38 | 8,994,500 | — | — |
| 2010-03-04 | $21.29 | $24.82 | 8,046,500 | — | — |
| 2010-03-03 | $21.13 | $24.64 | 7,016,100 | — | — |
| 2010-03-02 | $21.35 | $24.89 | 11,763,600 | — | — |
| 2010-03-01 | $21.38 | $24.93 | 19,325,900 | — | — |
| 2010-02-26 | $21.34 | $24.88 | 13,308,600 | — | — |
| 2010-02-25 | $20.70 | $24.13 | 27,066,600 | — | — |
| 2010-02-24 | $19.42 | $22.64 | 8,683,700 | — | — |
| 2010-02-23 | $19.16 | $22.34 | 7,143,200 | — | — |
| 2010-02-22 | $19.61 | $22.86 | 11,221,800 | — | — |
| 2010-02-19 | $19.07 | $22.23 | 4,826,300 | — | — |
| 2010-02-18 | $18.86 | $21.99 | 3,726,000 | — | — |
| 2010-02-17 | $18.87 | $22.00 | 4,494,000 | — | — |
| 2010-02-16 | $18.68 | $21.78 | 4,256,400 | — | — |
| 2010-02-12 | $18.31 | $21.35 | 3,703,600 | — | — |
| 2010-02-11 | $18.29 | $21.32 | 7,887,400 | — | — |
| 2010-02-10 | $17.61 | $20.53 | 5,483,500 | — | — |
| 2010-02-09 | $17.68 | $20.61 | 5,953,400 | — | — |
| 2010-02-08 | $17.76 | $20.71 | 3,469,400 | — | — |
| 2010-02-05 | $17.89 | $20.86 | 7,505,500 | — | — |
| 2010-02-04 | $17.78 | $20.73 | 6,957,900 | — | — |
| 2010-02-03 | $18.01 | $21.00 | 7,157,700 | — | — |
| 2010-02-02 | $18.20 | $21.22 | 4,753,300 | — | — |
| 2010-02-01 | $18.12 | $21.13 | 4,803,700 | — | — |
| 2010-01-29 | $18.23 | $21.25 | 7,603,500 | — | — |
| 2010-01-28 | $17.93 | $20.91 | 6,756,500 | — | — |
| 2010-01-27 | $18.25 | $21.28 | 5,142,500 | — | — |
| 2010-01-26 | $18.09 | $21.09 | 11,144,600 | — | — |
| 2010-01-25 | $17.68 | $20.61 | 3,790,000 | — | — |
| 2010-01-22 | $17.78 | $20.73 | 5,598,200 | — | — |
| 2010-01-21 | $17.94 | $20.92 | 5,505,600 | — | — |
| 2010-01-20 | $18.22 | $21.24 | 5,800,600 | — | — |
| 2010-01-19 | $18.74 | $21.85 | 9,341,800 | — | — |
| 2010-01-15 | $18.20 | $21.22 | 7,216,400 | — | — |
| 2010-01-14 | $17.87 | $20.84 | 7,066,300 | — | — |
| 2010-01-13 | $17.81 | $20.77 | 4,700,900 | — | — |
| 2010-01-12 | $17.41 | $20.30 | 4,852,200 | — | — |
| 2010-01-11 | $17.77 | $20.72 | 8,390,400 | — | — |
| 2010-01-08 | $17.42 | $20.31 | 20,293,300 | — | — |
| 2010-01-07 | $18.03 | $21.02 | 6,821,900 | — | — |
| 2010-01-06 | $18.34 | $21.38 | 6,838,100 | — | — |
| 2010-01-05 | $18.52 | $21.59 | 7,942,400 | — | — |
| 2010-01-04 | $18.72 | $21.83 | 3,611,900 | — | — |