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
- 2006-04-28 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 | $30.18 | $30.18 | 14,098,500 | — | — |
| 2010-12-30 | $29.76 | $29.76 | 15,640,200 | — | — |
| 2010-12-29 | $29.87 | $29.87 | 19,095,200 | — | — |
| 2010-12-28 | $29.53 | $29.53 | 23,355,600 | — | — |
| 2010-12-27 | $28.59 | $28.59 | 8,561,800 | — | — |
| 2010-12-23 | $28.61 | $28.61 | 12,007,900 | — | — |
| 2010-12-22 | $28.57 | $28.57 | 8,366,300 | — | — |
| 2010-12-21 | $28.64 | $28.64 | 14,884,500 | — | — |
| 2010-12-20 | $28.71 | $28.71 | 17,485,400 | — | — |
| 2010-12-17 | $28.51 | $28.51 | 21,774,000 | — | — |
| 2010-12-16 | $28.28 | $28.28 | 32,660,000 | — | — |
| 2010-12-15 | $28.08 | $28.08 | 27,848,600 | — | — |
| 2010-12-14 | $28.81 | $28.81 | 26,307,900 | — | — |
| 2010-12-13 | $28.87 | $28.87 | 25,945,200 | — | — |
| 2010-12-10 | $27.98 | $27.98 | 30,602,700 | — | — |
| 2010-12-09 | $28.03 | $28.03 | 36,776,700 | — | — |
| 2010-12-08 | $27.70 | $27.70 | 58,267,000 | — | — |
| 2010-12-07 | $28.08 | $28.08 | 69,216,700 | — | — |
| 2010-12-06 | $29.51 | $29.51 | 57,612,000 | — | — |
| 2010-12-03 | $28.60 | $28.60 | 29,411,000 | — | — |
| 2010-12-02 | $27.93 | $27.93 | 30,352,000 | — | — |
| 2010-12-01 | $27.81 | $27.81 | 29,936,000 | — | — |
| 2010-11-30 | $27.44 | $27.44 | 32,242,300 | — | — |
| 2010-11-29 | $26.55 | $26.55 | 20,304,600 | — | — |
| 2010-11-26 | $26.13 | $26.13 | 13,118,100 | — | — |
| 2010-11-24 | $26.94 | $26.94 | 15,111,900 | — | — |
| 2010-11-23 | $26.87 | $26.87 | 26,405,600 | — | — |
| 2010-11-22 | $27.17 | $27.17 | 27,446,500 | — | — |
| 2010-11-19 | $26.74 | $26.74 | 29,116,900 | — | — |
| 2010-11-18 | $26.35 | $26.35 | 30,965,500 | — | — |
| 2010-11-17 | $25.00 | $25.00 | 25,951,700 | — | — |
| 2010-11-16 | $24.93 | $24.93 | 43,522,600 | — | — |
| 2010-11-15 | $24.93 | $24.93 | 34,815,000 | — | — |
| 2010-11-12 | $25.52 | $25.52 | 57,133,100 | — | — |
| 2010-11-11 | $27.11 | $27.11 | 31,448,300 | — | — |
| 2010-11-10 | $26.72 | $26.72 | 79,896,900 | — | — |
| 2010-11-09 | $26.18 | $26.18 | 149,077,700 | — | — |
| 2010-11-08 | $27.15 | $27.15 | 35,265,800 | — | — |
| 2010-11-05 | $26.20 | $26.20 | 35,502,100 | — | — |
| 2010-11-04 | $25.63 | $25.63 | 30,484,700 | — | — |
| 2010-11-03 | $24.25 | $24.25 | 45,009,400 | — | — |
| 2010-11-02 | $24.31 | $24.31 | 15,796,500 | — | — |
| 2010-11-01 | $24.07 | $24.07 | 20,949,500 | — | — |
| 2010-10-29 | $24.17 | $24.17 | 17,780,800 | — | — |
| 2010-10-28 | $23.43 | $23.43 | 13,864,500 | — | — |
| 2010-10-27 | $23.07 | $23.07 | 12,703,300 | — | — |
| 2010-10-26 | $23.28 | $23.28 | 15,000,100 | — | — |
| 2010-10-25 | $23.10 | $23.10 | 14,021,700 | — | — |
| 2010-10-22 | $22.76 | $22.76 | 11,465,000 | — | — |
| 2010-10-21 | $22.59 | $22.59 | 32,857,100 | — | — |
| 2010-10-20 | $23.33 | $23.33 | 13,691,700 | — | — |
| 2010-10-19 | $22.84 | $22.84 | 29,774,500 | — | — |
| 2010-10-18 | $23.96 | $23.96 | 13,188,700 | — | — |
| 2010-10-15 | $23.75 | $23.75 | 24,750,500 | — | — |
| 2010-10-14 | $24.03 | $24.03 | 30,955,800 | — | — |
| 2010-10-13 | $23.49 | $23.49 | 16,908,400 | — | — |
| 2010-10-12 | $22.84 | $22.84 | 14,459,200 | — | — |
| 2010-10-11 | $22.78 | $22.78 | 11,580,800 | — | — |
| 2010-10-08 | $22.73 | $22.73 | 16,732,900 | — | — |
| 2010-10-07 | $22.02 | $22.02 | 30,087,300 | — | — |
| 2010-10-06 | $22.69 | $22.69 | 17,622,400 | — | — |
| 2010-10-05 | $22.34 | $22.34 | 19,354,600 | — | — |
| 2010-10-04 | $21.51 | $21.51 | 10,358,800 | — | — |
| 2010-10-01 | $21.65 | $21.65 | 14,836,200 | — | — |
| 2010-09-30 | $21.31 | $21.31 | 12,657,500 | — | — |
| 2010-09-29 | $21.40 | $21.40 | 12,120,800 | — | — |
| 2010-09-28 | $21.29 | $21.29 | 17,651,200 | — | — |
| 2010-09-27 | $20.99 | $20.99 | 9,748,300 | — | — |
| 2010-09-24 | $21.01 | $21.01 | 13,451,900 | — | — |
| 2010-09-23 | $20.66 | $20.66 | 9,166,200 | — | — |
| 2010-09-22 | $20.71 | $20.71 | 20,484,700 | — | — |
| 2010-09-21 | $20.59 | $20.59 | 16,032,200 | — | — |
| 2010-09-20 | $20.29 | $20.29 | 11,597,200 | — | — |
| 2010-09-17 | $20.29 | $20.29 | 11,043,100 | — | — |
| 2010-09-16 | $20.35 | $20.35 | 11,318,400 | — | — |
| 2010-09-15 | $20.17 | $20.17 | 8,041,800 | — | — |
| 2010-09-14 | $20.05 | $20.05 | 12,760,200 | — | — |
| 2010-09-13 | $19.54 | $19.54 | 10,580,600 | — | — |
| 2010-09-10 | $19.42 | $19.42 | 6,910,700 | — | — |
| 2010-09-09 | $19.32 | $19.32 | 8,130,900 | — | — |
| 2010-09-08 | $19.50 | $19.50 | 12,990,600 | — | — |
| 2010-09-07 | $19.36 | $19.36 | 7,105,700 | — | — |
| 2010-09-03 | $19.42 | $19.42 | 12,428,000 | — | — |
| 2010-09-02 | $19.28 | $19.28 | 7,828,100 | — | — |
| 2010-09-01 | $18.96 | $18.96 | 5,899,600 | — | — |
| 2010-08-31 | $18.93 | $18.93 | 8,232,600 | — | — |
| 2010-08-30 | $18.63 | $18.63 | 5,612,500 | — | — |
| 2010-08-27 | $18.70 | $18.70 | 10,175,700 | — | — |
| 2010-08-26 | $18.59 | $18.59 | 9,658,700 | — | — |
| 2010-08-25 | $18.54 | $18.54 | 15,011,900 | — | — |
| 2010-08-24 | $17.99 | $17.99 | 10,394,800 | — | — |
| 2010-08-23 | $17.61 | $17.61 | 4,677,000 | — | — |
| 2010-08-20 | $17.59 | $17.59 | 9,454,000 | — | — |
| 2010-08-19 | $17.92 | $17.92 | 6,356,700 | — | — |
| 2010-08-18 | $18.02 | $18.02 | 7,124,700 | — | — |
| 2010-08-17 | $18.12 | $18.12 | 5,123,600 | — | — |
| 2010-08-16 | $18.00 | $18.00 | 5,565,100 | — | — |
| 2010-08-13 | $17.74 | $17.74 | 3,010,500 | — | — |
| 2010-08-12 | $17.69 | $17.69 | 3,930,900 | — | — |
| 2010-08-11 | $17.53 | $17.53 | 6,636,400 | — | — |
| 2010-08-10 | $17.97 | $17.97 | 6,611,600 | — | — |
| 2010-08-09 | $17.96 | $17.96 | 3,412,100 | — | — |
| 2010-08-06 | $18.07 | $18.07 | 4,264,700 | — | — |
| 2010-08-05 | $17.96 | $17.96 | 4,187,100 | — | — |
| 2010-08-04 | $17.93 | $17.93 | 7,366,300 | — | — |
| 2010-08-03 | $18.02 | $18.02 | 5,851,800 | — | — |
| 2010-08-02 | $17.96 | $17.96 | 10,398,300 | — | — |
| 2010-07-30 | $17.58 | $17.58 | 7,140,400 | — | — |
| 2010-07-29 | $17.24 | $17.24 | 4,432,500 | — | — |
| 2010-07-28 | $17.16 | $17.16 | 6,900,900 | — | — |
| 2010-07-27 | $17.30 | $17.30 | 11,020,000 | — | — |
| 2010-07-26 | $17.78 | $17.78 | 4,752,900 | — | — |
| 2010-07-23 | $17.72 | $17.72 | 5,449,600 | — | — |
| 2010-07-22 | $17.71 | $17.71 | 7,937,500 | — | — |
| 2010-07-21 | $17.31 | $17.31 | 7,198,800 | — | — |
| 2010-07-20 | $17.33 | $17.33 | 6,423,300 | — | — |
| 2010-07-19 | $17.27 | $17.27 | 8,971,100 | — | — |
| 2010-07-16 | $17.49 | $17.49 | 9,995,600 | — | — |
| 2010-07-15 | $17.95 | $17.95 | 5,841,300 | — | — |
| 2010-07-14 | $17.96 | $17.96 | 6,033,600 | — | — |
| 2010-07-13 | $17.82 | $17.82 | 6,930,500 | — | — |
| 2010-07-12 | $17.62 | $17.62 | 5,234,100 | — | — |
| 2010-07-09 | $17.73 | $17.73 | 4,669,400 | — | — |
| 2010-07-08 | $17.61 | $17.61 | 7,703,000 | — | — |
| 2010-07-07 | $17.65 | $17.65 | 6,382,400 | — | — |
| 2010-07-06 | $17.40 | $17.40 | 7,384,300 | — | — |
| 2010-07-02 | $17.46 | $17.46 | 7,196,200 | — | — |
| 2010-07-01 | $17.44 | $17.44 | 18,835,800 | — | — |
| 2010-06-30 | $18.21 | $18.21 | 5,405,200 | — | — |
| 2010-06-29 | $18.13 | $18.13 | 7,380,300 | — | — |
| 2010-06-28 | $18.38 | $18.38 | 9,375,200 | — | — |
| 2010-06-25 | $18.67 | $18.67 | 6,324,500 | — | — |
| 2010-06-24 | $18.26 | $18.26 | 5,558,100 | — | — |
| 2010-06-23 | $18.18 | $18.18 | 7,992,000 | — | — |
| 2010-06-22 | $18.42 | $18.42 | 5,624,900 | — | — |
| 2010-06-21 | $18.33 | $18.33 | 9,942,000 | — | — |
| 2010-06-18 | $18.75 | $18.75 | 9,481,400 | — | — |
| 2010-06-17 | $18.33 | $18.33 | 6,895,600 | — | — |
| 2010-06-16 | $18.08 | $18.08 | 4,138,500 | — | — |
| 2010-06-15 | $18.19 | $18.19 | 6,959,200 | — | — |
| 2010-06-14 | $17.86 | $17.86 | 5,932,400 | — | — |
| 2010-06-11 | $17.85 | $17.85 | 5,563,100 | — | — |
| 2010-06-10 | $17.86 | $17.86 | 7,705,400 | — | — |
| 2010-06-09 | $17.76 | $17.76 | 6,964,700 | — | — |
| 2010-06-08 | $17.89 | $17.89 | 9,528,800 | — | — |
| 2010-06-07 | $17.81 | $17.81 | 14,269,200 | — | — |
| 2010-06-04 | $17.05 | $17.05 | 16,468,400 | — | — |
| 2010-06-03 | $17.64 | $17.64 | 8,540,300 | — | — |
| 2010-06-02 | $17.98 | $17.98 | 10,515,500 | — | — |
| 2010-06-01 | $18.02 | $18.02 | 8,308,700 | — | — |
| 2010-05-28 | $18.03 | $18.03 | 7,096,600 | — | — |
| 2010-05-27 | $18.12 | $18.12 | 7,467,100 | — | — |
| 2010-05-26 | $17.74 | $17.74 | 8,855,300 | — | — |
| 2010-05-25 | $17.54 | $17.54 | 9,419,200 | — | — |
| 2010-05-24 | $17.56 | $17.56 | 10,021,200 | — | — |
| 2010-05-21 | $17.29 | $17.29 | 12,477,900 | — | — |
| 2010-05-20 | $17.35 | $17.35 | 20,414,900 | — | — |
| 2010-05-19 | $17.87 | $17.87 | 20,683,700 | — | — |
| 2010-05-18 | $18.57 | $18.57 | 13,512,000 | — | — |
| 2010-05-17 | $18.53 | $18.53 | 14,636,800 | — | — |
| 2010-05-14 | $18.93 | $18.93 | 16,161,200 | — | — |
| 2010-05-13 | $18.99 | $18.99 | 15,260,200 | — | — |
| 2010-05-12 | $19.12 | $19.12 | 22,013,700 | — | — |
| 2010-05-11 | $18.95 | $18.95 | 29,551,700 | — | — |
| 2010-05-10 | $18.11 | $18.11 | 11,350,400 | — | — |
| 2010-05-07 | $18.00 | $18.00 | 22,925,400 | — | — |
| 2010-05-06 | $17.32 | $17.32 | 22,286,100 | — | — |
| 2010-05-05 | $17.11 | $17.11 | 22,204,800 | — | — |
| 2010-05-04 | $17.59 | $17.59 | 18,605,100 | — | — |
| 2010-05-03 | $18.42 | $18.42 | 9,041,400 | — | — |
| 2010-04-30 | $18.26 | $18.26 | 7,331,200 | — | — |
| 2010-04-29 | $18.14 | $18.14 | 10,749,500 | — | — |
| 2010-04-28 | $17.75 | $17.75 | 13,065,600 | — | — |
| 2010-04-27 | $17.88 | $17.88 | 13,468,900 | — | — |
| 2010-04-26 | $17.93 | $17.93 | 7,029,400 | — | — |
| 2010-04-23 | $17.91 | $17.91 | 5,771,300 | — | — |
| 2010-04-22 | $17.64 | $17.64 | 3,201,300 | — | — |
| 2010-04-21 | $17.77 | $17.77 | 4,965,000 | — | — |
| 2010-04-20 | $17.48 | $17.48 | 4,658,700 | — | — |
| 2010-04-19 | $17.38 | $17.38 | 7,938,100 | — | — |
| 2010-04-16 | $17.41 | $17.41 | 14,532,400 | — | — |
| 2010-04-15 | $18.07 | $18.07 | 5,964,800 | — | — |
| 2010-04-14 | $18.07 | $18.07 | 7,389,200 | — | — |
| 2010-04-13 | $17.84 | $17.84 | 10,595,200 | — | — |
| 2010-04-12 | $17.80 | $17.80 | 11,745,000 | — | — |
| 2010-04-09 | $18.01 | $18.01 | 8,924,900 | — | — |
| 2010-04-08 | $17.72 | $17.72 | 7,223,200 | — | — |
| 2010-04-07 | $17.77 | $17.77 | 7,859,700 | — | — |
| 2010-04-06 | $17.61 | $17.61 | 6,045,500 | — | — |
| 2010-04-05 | $17.75 | $17.75 | 7,501,200 | — | — |
| 2010-04-01 | $17.54 | $17.54 | 9,625,900 | — | — |
| 2010-03-31 | $17.14 | $17.14 | 8,725,200 | — | — |
| 2010-03-30 | $16.95 | $16.95 | 5,954,700 | — | — |
| 2010-03-29 | $17.04 | $17.04 | 9,624,900 | — | — |
| 2010-03-26 | $16.61 | $16.61 | 9,090,700 | — | — |
| 2010-03-25 | $16.32 | $16.32 | 10,296,300 | — | — |
| 2010-03-24 | $16.29 | $16.29 | 8,797,700 | — | — |
| 2010-03-23 | $16.72 | $16.72 | 8,120,800 | — | — |
| 2010-03-22 | $16.60 | $16.60 | 7,588,600 | — | — |
| 2010-03-19 | $16.65 | $16.65 | 10,860,200 | — | — |
| 2010-03-18 | $17.08 | $17.08 | 7,116,700 | — | — |
| 2010-03-17 | $17.08 | $17.08 | 6,398,100 | — | — |
| 2010-03-16 | $17.05 | $17.05 | 8,699,500 | — | — |
| 2010-03-15 | $16.74 | $16.74 | 4,834,300 | — | — |
| 2010-03-12 | $16.76 | $16.76 | 7,147,100 | — | — |
| 2010-03-11 | $16.81 | $16.81 | 7,328,800 | — | — |
| 2010-03-10 | $16.66 | $16.66 | 17,111,900 | — | — |
| 2010-03-09 | $16.92 | $16.92 | 7,135,900 | — | — |
| 2010-03-08 | $16.89 | $16.89 | 6,989,300 | — | — |
| 2010-03-05 | $17.01 | $17.01 | 8,306,900 | — | — |
| 2010-03-04 | $16.79 | $16.79 | 8,859,400 | — | — |
| 2010-03-03 | $16.82 | $16.82 | 14,361,200 | — | — |
| 2010-03-02 | $16.56 | $16.56 | 14,692,800 | — | — |
| 2010-03-01 | $16.11 | $16.11 | 6,948,400 | — | — |
| 2010-02-26 | $16.07 | $16.07 | 10,803,600 | — | — |
| 2010-02-25 | $15.77 | $15.77 | 11,448,700 | — | — |
| 2010-02-24 | $15.62 | $15.62 | 6,956,400 | — | — |
| 2010-02-23 | $15.57 | $15.57 | 11,098,000 | — | — |
| 2010-02-22 | $15.90 | $15.90 | 7,402,000 | — | — |
| 2010-02-19 | $15.97 | $15.97 | 13,879,600 | — | — |
| 2010-02-18 | $15.88 | $15.88 | 9,713,400 | — | — |
| 2010-02-17 | $15.74 | $15.74 | 12,203,900 | — | — |
| 2010-02-16 | $15.82 | $15.82 | 15,854,400 | — | — |
| 2010-02-12 | $15.24 | $15.24 | 11,327,700 | — | — |
| 2010-02-11 | $15.37 | $15.37 | 13,030,900 | — | — |
| 2010-02-10 | $14.95 | $14.95 | 8,823,900 | — | — |
| 2010-02-09 | $15.12 | $15.12 | 14,775,100 | — | — |
| 2010-02-08 | $14.75 | $14.75 | 13,174,200 | — | — |
| 2010-02-05 | $14.90 | $14.90 | 31,691,600 | — | — |
| 2010-02-04 | $15.04 | $15.04 | 29,822,600 | — | — |
| 2010-02-03 | $16.07 | $16.07 | 10,828,800 | — | — |
| 2010-02-02 | $16.35 | $16.35 | 10,819,800 | — | — |
| 2010-02-01 | $16.36 | $16.36 | 12,442,600 | — | — |
| 2010-01-29 | $15.90 | $15.90 | 15,405,700 | — | — |
| 2010-01-28 | $15.92 | $15.92 | 20,523,400 | — | — |
| 2010-01-27 | $16.26 | $16.26 | 11,295,600 | — | — |
| 2010-01-26 | $16.43 | $16.43 | 20,906,900 | — | — |
| 2010-01-25 | $16.83 | $16.83 | 8,190,200 | — | — |
| 2010-01-22 | $16.78 | $16.78 | 17,047,800 | — | — |
| 2010-01-21 | $17.07 | $17.07 | 14,711,800 | — | — |
| 2010-01-20 | $17.57 | $17.57 | 18,988,600 | — | — |
| 2010-01-19 | $18.45 | $18.45 | 8,637,200 | — | — |
| 2010-01-15 | $18.05 | $18.05 | 9,979,700 | — | — |
| 2010-01-14 | $18.31 | $18.31 | 8,812,200 | — | — |
| 2010-01-13 | $18.27 | $18.27 | 15,448,700 | — | — |
| 2010-01-12 | $17.91 | $17.91 | 13,602,000 | — | — |
| 2010-01-11 | $18.21 | $18.21 | 19,132,300 | — | — |
| 2010-01-08 | $18.15 | $18.15 | 11,736,100 | — | — |
| 2010-01-07 | $17.89 | $17.89 | 12,587,200 | — | — |
| 2010-01-06 | $17.86 | $17.86 | 14,047,000 | — | — |
| 2010-01-05 | $17.51 | $17.51 | 13,318,600 | — | — |
| 2010-01-04 | $17.23 | $17.23 | 9,720,500 | — | — |