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 | $24.23 | $44.82 | 1,342,400 | — | — |
| 2010-12-30 | $24.27 | $44.89 | 1,260,600 | — | — |
| 2010-12-29 | $24.27 | $44.89 | 1,761,700 | — | — |
| 2010-12-28 | $24.46 | $45.24 | 2,670,800 | — | — |
| 2010-12-27 | $24.10 | $44.58 | 2,567,700 | — | — |
| 2010-12-23 | $23.74 | $43.91 | 3,038,100 | — | — |
| 2010-12-22 | $23.68 | $43.80 | 5,197,100 | — | — |
| 2010-12-21 | $23.02 | $42.58 | 3,250,800 | — | — |
| 2010-12-20 | $22.55 | $41.71 | 3,549,800 | — | — |
| 2010-12-17 | $22.27 | $41.19 | 6,054,900 | — | — |
| 2010-12-16 | $22.32 | $41.28 | 4,707,600 | — | — |
| 2010-12-15 | $22.15 | $40.97 | 4,206,200 | — | — |
| 2010-12-14 | $22.69 | $41.97 | 3,133,400 | — | — |
| 2010-12-13 | $22.84 | $42.25 | 3,766,800 | — | — |
| 2010-12-10 | $23.36 | $43.21 | 3,768,200 | — | — |
| 2010-12-09 | $23.15 | $42.82 | 6,773,900 | — | — |
| 2010-12-08 | $22.45 | $41.52 | 6,677,500 | — | — |
| 2010-12-07 | $21.28 | $39.36 | 3,504,300 | — | — |
| 2010-12-06 | $21.39 | $39.56 | 2,815,200 | — | — |
| 2010-12-03 | $21.29 | $39.38 | 3,348,900 | — | — |
| 2010-12-02 | $21.09 | $39.01 | 5,903,900 | — | — |
| 2010-12-01 | $19.87 | $36.75 | 4,345,000 | — | — |
| 2010-11-30 | $19.45 | $35.98 | 7,011,100 | — | — |
| 2010-11-29 | $19.25 | $35.61 | 4,056,500 | — | — |
| 2010-11-26 | $19.50 | $36.07 | 1,491,900 | — | — |
| 2010-11-24 | $19.45 | $35.98 | 3,693,400 | — | — |
| 2010-11-23 | $19.55 | $36.16 | 4,293,800 | — | — |
| 2010-11-22 | $20.03 | $37.05 | 3,014,600 | — | — |
| 2010-11-19 | $20.50 | $37.92 | 3,094,900 | — | — |
| 2010-11-18 | $20.69 | $38.27 | 3,104,700 | — | — |
| 2010-11-17 | $20.72 | $38.32 | 3,450,600 | — | — |
| 2010-11-16 | $20.97 | $38.79 | 3,410,600 | — | — |
| 2010-11-15 | $21.64 | $40.03 | 2,519,500 | — | — |
| 2010-11-12 | $21.36 | $39.51 | 2,262,900 | — | — |
| 2010-11-11 | $21.92 | $40.54 | 1,760,100 | — | — |
| 2010-11-10 | $22.00 | $40.69 | 3,209,600 | — | — |
| 2010-11-09 | $21.35 | $39.49 | 3,457,400 | — | — |
| 2010-11-08 | $21.86 | $40.43 | 2,421,200 | — | — |
| 2010-11-05 | $22.03 | $40.73 | 5,278,000 | — | — |
| 2010-11-04 | $21.37 | $39.51 | 4,135,700 | — | — |
| 2010-11-03 | $20.76 | $38.38 | 3,652,100 | — | — |
| 2010-11-02 | $20.20 | $37.35 | 4,062,600 | — | — |
| 2010-11-01 | $20.46 | $37.83 | 3,600,300 | — | — |
| 2010-10-29 | $20.75 | $38.36 | 2,837,900 | — | — |
| 2010-10-28 | $21.09 | $38.99 | 2,454,100 | — | — |
| 2010-10-27 | $21.31 | $39.40 | 1,903,900 | — | — |
| 2010-10-26 | $21.43 | $39.62 | 2,085,200 | — | — |
| 2010-10-25 | $21.37 | $39.51 | 2,716,900 | — | — |
| 2010-10-22 | $21.69 | $40.10 | 2,851,200 | — | — |
| 2010-10-21 | $21.55 | $39.84 | 4,305,300 | — | — |
| 2010-10-20 | $21.79 | $40.29 | 5,476,200 | — | — |
| 2010-10-19 | $21.86 | $40.42 | 9,327,700 | — | — |
| 2010-10-18 | $21.35 | $39.47 | 5,206,700 | — | — |
| 2010-10-15 | $20.72 | $38.31 | 4,911,700 | — | — |
| 2010-10-14 | $21.36 | $39.49 | 3,969,800 | — | — |
| 2010-10-13 | $21.82 | $40.34 | 3,649,100 | — | — |
| 2010-10-12 | $22.12 | $40.90 | 2,846,400 | — | — |
| 2010-10-11 | $21.80 | $40.30 | 1,742,600 | — | — |
| 2010-10-08 | $21.89 | $40.47 | 2,536,800 | — | — |
| 2010-10-07 | $21.76 | $40.23 | 2,012,900 | — | — |
| 2010-10-06 | $21.95 | $40.58 | 3,706,500 | — | — |
| 2010-10-05 | $21.91 | $40.51 | 3,971,400 | — | — |
| 2010-10-04 | $21.14 | $39.08 | 2,626,700 | — | — |
| 2010-10-01 | $21.21 | $39.21 | 2,840,700 | — | — |
| 2010-09-30 | $21.36 | $39.49 | 4,158,600 | — | — |
| 2010-09-29 | $21.06 | $38.94 | 3,305,100 | — | — |
| 2010-09-28 | $20.67 | $38.22 | 4,032,200 | — | — |
| 2010-09-27 | $20.68 | $38.23 | 2,596,400 | — | — |
| 2010-09-24 | $20.89 | $38.62 | 3,193,000 | — | — |
| 2010-09-23 | $20.10 | $37.16 | 4,950,600 | — | — |
| 2010-09-22 | $20.62 | $38.12 | 5,875,900 | — | — |
| 2010-09-21 | $21.58 | $39.90 | 3,510,700 | — | — |
| 2010-09-20 | $22.00 | $40.67 | 4,633,700 | — | — |
| 2010-09-17 | $21.45 | $39.66 | 8,646,200 | — | — |
| 2010-09-16 | $20.86 | $38.57 | 2,747,600 | — | — |
| 2010-09-15 | $20.94 | $38.71 | 2,976,200 | — | — |
| 2010-09-14 | $20.84 | $38.53 | 4,031,800 | — | — |
| 2010-09-13 | $21.31 | $39.40 | 6,836,700 | — | — |
| 2010-09-10 | $19.84 | $36.68 | 2,837,900 | — | — |
| 2010-09-09 | $20.31 | $37.55 | 2,813,500 | — | — |
| 2010-09-08 | $19.79 | $36.59 | 2,341,800 | — | — |
| 2010-09-07 | $19.54 | $36.13 | 2,681,000 | — | — |
| 2010-09-03 | $20.33 | $37.59 | 3,613,300 | — | — |
| 2010-09-02 | $19.71 | $36.44 | 2,557,300 | — | — |
| 2010-09-01 | $19.27 | $35.63 | 4,879,200 | — | — |
| 2010-08-31 | $18.42 | $34.06 | 3,945,700 | — | — |
| 2010-08-30 | $18.24 | $33.72 | 3,601,800 | — | — |
| 2010-08-27 | $18.71 | $34.59 | 3,161,900 | — | — |
| 2010-08-26 | $18.14 | $33.54 | 3,356,700 | — | — |
| 2010-08-25 | $18.27 | $33.78 | 4,133,800 | — | — |
| 2010-08-24 | $18.32 | $33.87 | 3,979,000 | — | — |
| 2010-08-23 | $18.82 | $34.79 | 2,801,600 | — | — |
| 2010-08-20 | $19.14 | $35.39 | 3,722,600 | — | — |
| 2010-08-19 | $19.35 | $35.77 | 4,593,600 | — | — |
| 2010-08-18 | $19.99 | $36.96 | 3,816,800 | — | — |
| 2010-08-17 | $20.31 | $37.55 | 3,171,600 | — | — |
| 2010-08-16 | $19.95 | $36.88 | 2,591,000 | — | — |
| 2010-08-13 | $19.89 | $36.77 | 2,519,200 | — | — |
| 2010-08-12 | $20.19 | $37.33 | 3,935,300 | — | — |
| 2010-08-11 | $20.12 | $37.20 | 4,927,800 | — | — |
| 2010-08-10 | $21.46 | $39.68 | 3,253,600 | — | — |
| 2010-08-09 | $21.84 | $40.38 | 2,102,500 | — | — |
| 2010-08-06 | $21.64 | $40.01 | 3,954,400 | — | — |
| 2010-08-05 | $22.11 | $40.86 | 2,245,300 | — | — |
| 2010-08-04 | $22.62 | $41.80 | 2,506,000 | — | — |
| 2010-08-03 | $22.61 | $41.78 | 3,378,900 | — | — |
| 2010-08-02 | $22.89 | $42.30 | 3,144,100 | — | — |
| 2010-07-30 | $22.19 | $41.01 | 4,743,600 | — | — |
| 2010-07-29 | $22.05 | $40.75 | 8,271,300 | — | — |
| 2010-07-28 | $21.26 | $39.29 | 4,201,200 | — | — |
| 2010-07-27 | $21.42 | $39.58 | 4,121,500 | — | — |
| 2010-07-26 | $21.34 | $39.44 | 3,577,300 | — | — |
| 2010-07-23 | $20.55 | $37.98 | 4,382,100 | — | — |
| 2010-07-22 | $20.17 | $37.27 | 5,825,100 | — | — |
| 2010-07-21 | $19.42 | $35.89 | 9,420,400 | — | — |
| 2010-07-20 | $19.51 | $36.05 | 19,267,700 | — | — |
| 2010-07-19 | $21.42 | $39.58 | 6,259,700 | — | — |
| 2010-07-16 | $21.69 | $40.08 | 5,927,300 | — | — |
| 2010-07-15 | $23.15 | $42.78 | 3,536,300 | — | — |
| 2010-07-14 | $23.33 | $43.11 | 4,756,900 | — | — |
| 2010-07-13 | $24.20 | $44.72 | 4,079,900 | — | — |
| 2010-07-12 | $23.18 | $42.84 | 2,337,800 | — | — |
| 2010-07-09 | $23.25 | $42.97 | 3,094,300 | — | — |
| 2010-07-08 | $22.38 | $41.36 | 3,301,900 | — | — |
| 2010-07-07 | $22.31 | $41.23 | 4,227,900 | — | — |
| 2010-07-06 | $20.88 | $38.59 | 3,338,600 | — | — |
| 2010-07-02 | $20.75 | $38.35 | 5,195,500 | — | — |
| 2010-07-01 | $21.73 | $40.16 | 6,433,700 | — | — |
| 2010-06-30 | $21.57 | $39.86 | 3,808,900 | — | — |
| 2010-06-29 | $21.94 | $40.54 | 6,643,100 | — | — |
| 2010-06-28 | $23.55 | $43.52 | 3,880,800 | — | — |
| 2010-06-25 | $23.82 | $44.02 | 4,542,800 | — | — |
| 2010-06-24 | $22.95 | $42.41 | 2,779,500 | — | — |
| 2010-06-23 | $23.35 | $43.15 | 2,949,000 | — | — |
| 2010-06-22 | $23.63 | $43.67 | 3,612,600 | — | — |
| 2010-06-21 | $23.91 | $44.19 | 4,529,900 | — | — |
| 2010-06-18 | $23.98 | $44.31 | 8,289,600 | — | — |
| 2010-06-17 | $23.67 | $43.74 | 4,756,200 | — | — |
| 2010-06-16 | $24.17 | $44.67 | 4,823,800 | — | — |
| 2010-06-15 | $24.24 | $44.80 | 5,017,100 | — | — |
| 2010-06-14 | $23.40 | $43.24 | 5,238,500 | — | — |
| 2010-06-11 | $23.68 | $43.76 | 5,960,200 | — | — |
| 2010-06-10 | $23.56 | $43.54 | 6,675,500 | — | — |
| 2010-06-09 | $22.79 | $42.12 | 9,792,700 | — | — |
| 2010-06-08 | $22.52 | $41.62 | 9,582,300 | — | — |
| 2010-06-07 | $21.48 | $39.69 | 6,046,400 | — | — |
| 2010-06-04 | $22.35 | $41.30 | 7,176,300 | — | — |
| 2010-06-03 | $23.56 | $43.54 | 4,526,600 | — | — |
| 2010-06-02 | $23.78 | $43.95 | 4,888,800 | — | — |
| 2010-06-01 | $23.15 | $42.78 | 5,416,800 | — | — |
| 2010-05-28 | $23.95 | $44.26 | 4,970,500 | — | — |
| 2010-05-27 | $24.86 | $45.94 | 7,074,400 | — | — |
| 2010-05-26 | $23.96 | $44.28 | 11,860,100 | — | — |
| 2010-05-25 | $23.11 | $42.71 | 7,385,400 | — | — |
| 2010-05-24 | $22.91 | $42.34 | 6,236,700 | — | — |
| 2010-05-21 | $23.80 | $43.98 | 9,200,800 | — | — |
| 2010-05-20 | $22.79 | $42.12 | 14,945,200 | — | — |
| 2010-05-19 | $24.42 | $45.13 | 14,161,300 | — | — |
| 2010-05-18 | $26.08 | $48.20 | 5,743,200 | — | — |
| 2010-05-17 | $27.30 | $50.45 | 4,942,700 | — | — |
| 2010-05-14 | $27.33 | $50.51 | 5,317,200 | — | — |
| 2010-05-13 | $28.50 | $52.67 | 3,825,800 | — | — |
| 2010-05-12 | $28.88 | $53.37 | 4,732,900 | — | — |
| 2010-05-11 | $27.74 | $51.26 | 5,753,200 | — | — |
| 2010-05-10 | $27.83 | $51.43 | 9,157,400 | — | — |
| 2010-05-07 | $25.57 | $47.25 | 9,586,400 | — | — |
| 2010-05-06 | $26.44 | $48.86 | 10,676,600 | — | — |
| 2010-05-05 | $27.86 | $51.47 | 7,580,700 | — | — |
| 2010-05-04 | $27.77 | $51.30 | 5,271,600 | — | — |
| 2010-05-03 | $29.00 | $53.57 | 4,370,100 | — | — |
| 2010-04-30 | $28.73 | $53.07 | 4,647,900 | — | — |
| 2010-04-29 | $28.86 | $53.31 | 3,457,100 | — | — |
| 2010-04-28 | $27.66 | $51.10 | 6,247,200 | — | — |
| 2010-04-27 | $27.75 | $51.26 | 7,658,300 | — | — |
| 2010-04-26 | $28.78 | $53.17 | 6,694,300 | — | — |
| 2010-04-23 | $30.00 | $55.42 | 5,048,000 | — | — |
| 2010-04-22 | $29.60 | $54.68 | 6,772,200 | — | — |
| 2010-04-21 | $28.87 | $53.33 | 15,578,100 | — | — |
| 2010-04-20 | $27.42 | $50.65 | 13,658,700 | — | — |
| 2010-04-19 | $25.43 | $46.98 | 8,444,100 | — | — |
| 2010-04-16 | $25.53 | $47.16 | 8,800,800 | — | — |
| 2010-04-15 | $26.14 | $48.29 | 10,151,500 | — | — |
| 2010-04-14 | $26.36 | $48.70 | 12,528,900 | — | — |
| 2010-04-13 | $24.57 | $45.39 | 9,121,900 | — | — |
| 2010-04-12 | $24.90 | $46.00 | 7,493,900 | — | — |
| 2010-04-09 | $23.93 | $44.21 | 3,588,400 | — | — |
| 2010-04-08 | $23.96 | $44.26 | 4,002,200 | — | — |
| 2010-04-07 | $23.75 | $43.87 | 7,203,800 | — | — |
| 2010-04-06 | $24.27 | $44.83 | 8,533,800 | — | — |
| 2010-04-05 | $23.21 | $42.88 | 6,554,200 | — | — |
| 2010-04-01 | $21.88 | $40.42 | 3,231,500 | — | — |
| 2010-03-31 | $21.84 | $40.35 | 4,617,800 | — | — |
| 2010-03-30 | $21.66 | $40.01 | 3,950,800 | — | — |
| 2010-03-29 | $21.75 | $40.18 | 7,127,400 | — | — |
| 2010-03-26 | $22.23 | $41.07 | 5,999,600 | — | — |
| 2010-03-25 | $22.64 | $41.82 | 5,195,100 | — | — |
| 2010-03-24 | $23.06 | $42.60 | 5,177,100 | — | — |
| 2010-03-23 | $22.82 | $42.16 | 4,373,500 | — | — |
| 2010-03-22 | $22.61 | $41.77 | 5,981,200 | — | — |
| 2010-03-19 | $22.11 | $40.84 | 7,798,700 | — | — |
| 2010-03-18 | $22.73 | $41.99 | 8,474,500 | — | — |
| 2010-03-17 | $23.19 | $42.84 | 13,527,300 | — | — |
| 2010-03-16 | $22.22 | $41.05 | 8,523,800 | — | — |
| 2010-03-15 | $21.24 | $39.24 | 6,415,500 | — | — |
| 2010-03-12 | $20.99 | $38.78 | 9,106,700 | — | — |
| 2010-03-11 | $21.43 | $39.59 | 14,077,100 | — | — |
| 2010-03-10 | $20.49 | $37.85 | 13,857,400 | — | — |
| 2010-03-09 | $19.26 | $35.58 | 5,624,600 | — | — |
| 2010-03-08 | $18.93 | $34.97 | 3,084,200 | — | — |
| 2010-03-05 | $18.74 | $34.62 | 4,540,900 | — | — |
| 2010-03-04 | $18.08 | $33.40 | 4,441,000 | — | — |
| 2010-03-03 | $18.40 | $33.99 | 3,343,500 | — | — |
| 2010-03-02 | $18.64 | $34.43 | 4,703,800 | — | — |
| 2010-03-01 | $18.30 | $33.81 | 2,452,200 | — | — |
| 2010-02-26 | $18.54 | $34.25 | 3,528,900 | — | — |
| 2010-02-25 | $18.44 | $34.06 | 4,482,200 | — | — |
| 2010-02-24 | $18.67 | $34.49 | 4,770,400 | — | — |
| 2010-02-23 | $18.18 | $33.58 | 5,477,800 | — | — |
| 2010-02-22 | $18.87 | $34.86 | 4,690,800 | — | — |
| 2010-02-19 | $18.44 | $34.06 | 5,704,800 | — | — |
| 2010-02-18 | $17.72 | $32.73 | 4,436,000 | — | — |
| 2010-02-17 | $18.05 | $33.34 | 3,946,300 | — | — |
| 2010-02-16 | $18.26 | $33.73 | 3,531,900 | — | — |
| 2010-02-12 | $17.85 | $32.97 | 4,889,000 | — | — |
| 2010-02-11 | $18.17 | $33.57 | 5,180,100 | — | — |
| 2010-02-10 | $18.52 | $34.21 | 4,126,600 | — | — |
| 2010-02-09 | $18.21 | $33.64 | 4,783,100 | — | — |
| 2010-02-08 | $17.99 | $33.23 | 8,066,000 | — | — |
| 2010-02-05 | $18.00 | $33.23 | 7,965,300 | — | — |
| 2010-02-04 | $17.49 | $32.29 | 11,389,800 | — | — |
| 2010-02-03 | $18.62 | $34.38 | 10,280,400 | — | — |
| 2010-02-02 | $19.91 | $36.76 | 5,880,500 | — | — |
| 2010-02-01 | $19.92 | $36.78 | 6,913,400 | — | — |
| 2010-01-29 | $18.97 | $35.02 | 6,963,600 | — | — |
| 2010-01-28 | $19.34 | $35.71 | 7,063,800 | — | — |
| 2010-01-27 | $18.94 | $34.97 | 9,314,100 | — | — |
| 2010-01-26 | $19.08 | $35.23 | 26,333,100 | — | — |
| 2010-01-25 | $17.92 | $33.09 | 10,474,700 | — | — |
| 2010-01-22 | $17.66 | $32.61 | 11,289,700 | — | — |
| 2010-01-21 | $18.36 | $33.90 | 14,223,800 | — | — |
| 2010-01-20 | $17.92 | $33.09 | 9,979,700 | — | — |
| 2010-01-19 | $17.11 | $31.59 | 7,056,700 | — | — |
| 2010-01-15 | $16.26 | $30.02 | 4,889,300 | — | — |
| 2010-01-14 | $16.71 | $30.85 | 4,677,900 | — | — |
| 2010-01-13 | $16.35 | $30.19 | 10,367,200 | — | — |
| 2010-01-12 | $16.05 | $29.63 | 7,340,200 | — | — |
| 2010-01-11 | $16.51 | $30.48 | 5,532,000 | — | — |
| 2010-01-08 | $16.41 | $30.30 | 6,903,000 | — | — |
| 2010-01-07 | $16.68 | $30.80 | 24,716,800 | — | — |
| 2010-01-06 | $15.00 | $27.69 | 12,615,200 | — | — |
| 2010-01-05 | $13.80 | $25.48 | 5,605,500 | — | — |
| 2010-01-04 | $13.33 | $24.61 | 3,974,600 | — | — |