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
- 2005-08-11 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 | $27.03 | $27.63 | 5,298,500 | — | — |
| 2010-12-30 | $27.33 | $27.94 | 8,572,000 | — | — |
| 2010-12-29 | $26.97 | $27.57 | 10,131,000 | — | — |
| 2010-12-28 | $26.40 | $26.98 | 6,402,000 | — | — |
| 2010-12-27 | $26.85 | $27.44 | 6,194,500 | — | — |
| 2010-12-23 | $27.00 | $27.59 | 13,052,000 | — | — |
| 2010-12-22 | $25.77 | $26.33 | 7,659,000 | — | — |
| 2010-12-21 | $25.84 | $26.41 | 6,619,000 | — | — |
| 2010-12-20 | $25.32 | $25.88 | 8,176,000 | — | — |
| 2010-12-17 | $25.00 | $25.55 | 13,564,000 | — | — |
| 2010-12-16 | $24.36 | $24.90 | 6,463,500 | — | — |
| 2010-12-15 | $23.93 | $24.46 | 7,813,500 | — | — |
| 2010-12-14 | $23.49 | $24.01 | 9,664,500 | — | — |
| 2010-12-13 | $24.00 | $24.53 | 11,399,000 | — | — |
| 2010-12-10 | $24.60 | $25.15 | 5,922,000 | — | — |
| 2010-12-09 | $24.34 | $24.88 | 5,142,000 | — | — |
| 2010-12-08 | $24.27 | $24.80 | 7,900,500 | — | — |
| 2010-12-07 | $24.52 | $25.07 | 7,552,000 | — | — |
| 2010-12-06 | $25.05 | $25.60 | 6,079,000 | — | — |
| 2010-12-03 | $25.37 | $25.93 | 7,650,000 | — | — |
| 2010-12-02 | $24.75 | $25.30 | 9,099,000 | — | — |
| 2010-12-01 | $24.81 | $25.36 | 9,460,500 | — | — |
| 2010-11-30 | $24.15 | $24.69 | 9,393,500 | — | — |
| 2010-11-29 | $24.41 | $24.95 | 9,997,000 | — | — |
| 2010-11-26 | $24.56 | $25.10 | 4,264,000 | — | — |
| 2010-11-24 | $24.92 | $25.47 | 11,852,500 | — | — |
| 2010-11-23 | $24.29 | $24.83 | 14,064,000 | — | — |
| 2010-11-22 | $23.60 | $24.12 | 13,026,500 | — | — |
| 2010-11-19 | $23.54 | $24.06 | 10,802,000 | — | — |
| 2010-11-18 | $24.05 | $24.58 | 14,904,500 | — | — |
| 2010-11-17 | $23.33 | $23.85 | 16,322,500 | — | — |
| 2010-11-16 | $22.90 | $23.41 | 17,870,000 | — | — |
| 2010-11-15 | $23.44 | $23.95 | 13,521,500 | — | — |
| 2010-11-12 | $23.93 | $24.46 | 16,143,500 | — | — |
| 2010-11-11 | $25.55 | $26.11 | 7,896,500 | — | — |
| 2010-11-10 | $24.81 | $25.36 | 9,095,500 | — | — |
| 2010-11-09 | $25.04 | $25.57 | 11,565,500 | — | — |
| 2010-11-08 | $24.95 | $25.48 | 8,169,000 | — | — |
| 2010-11-05 | $24.49 | $25.01 | 32,691,000 | — | — |
| 2010-11-04 | $24.24 | $24.75 | 12,297,000 | — | — |
| 2010-11-03 | $24.01 | $24.52 | 10,295,000 | — | — |
| 2010-11-02 | $24.45 | $24.97 | 6,679,000 | — | — |
| 2010-11-01 | $24.28 | $24.79 | 7,351,000 | — | — |
| 2010-10-29 | $24.51 | $25.03 | 17,300,000 | — | — |
| 2010-10-28 | $23.83 | $24.33 | 7,527,000 | — | — |
| 2010-10-27 | $24.26 | $24.78 | 8,135,500 | — | — |
| 2010-10-26 | $24.31 | $24.82 | 9,585,000 | — | — |
| 2010-10-25 | $23.63 | $24.13 | 9,631,000 | — | — |
| 2010-10-22 | $23.53 | $24.03 | 7,831,000 | — | — |
| 2010-10-21 | $23.67 | $24.17 | 5,914,000 | — | — |
| 2010-10-20 | $23.74 | $24.24 | 9,791,500 | — | — |
| 2010-10-19 | $22.95 | $23.43 | 13,681,000 | — | — |
| 2010-10-18 | $23.77 | $24.28 | 5,786,500 | — | — |
| 2010-10-15 | $23.97 | $24.48 | 8,392,000 | — | — |
| 2010-10-14 | $23.36 | $23.86 | 11,111,000 | — | — |
| 2010-10-13 | $23.68 | $24.18 | 15,722,500 | — | — |
| 2010-10-12 | $23.27 | $23.77 | 18,423,000 | — | — |
| 2010-10-11 | $22.69 | $23.17 | 20,370,500 | — | — |
| 2010-10-08 | $21.98 | $22.45 | 44,032,500 | — | — |
| 2010-10-07 | $19.73 | $20.15 | 7,524,500 | — | — |
| 2010-10-06 | $19.78 | $20.20 | 9,034,500 | — | — |
| 2010-10-05 | $19.61 | $20.02 | 16,024,500 | — | — |
| 2010-10-04 | $18.82 | $19.22 | 10,646,500 | — | — |
| 2010-10-01 | $18.93 | $19.33 | 22,131,500 | — | — |
| 2010-09-30 | $19.10 | $19.51 | 23,389,500 | — | — |
| 2010-09-29 | $19.87 | $20.29 | 9,969,000 | — | — |
| 2010-09-28 | $20.28 | $20.71 | 6,670,500 | — | — |
| 2010-09-27 | $20.34 | $20.77 | 7,018,000 | — | — |
| 2010-09-24 | $20.07 | $20.50 | 12,613,000 | — | — |
| 2010-09-23 | $19.74 | $20.16 | 12,919,500 | — | — |
| 2010-09-22 | $20.29 | $20.72 | 9,635,000 | — | — |
| 2010-09-21 | $19.70 | $20.12 | 10,426,500 | — | — |
| 2010-09-20 | $20.22 | $20.65 | 14,888,500 | — | — |
| 2010-09-17 | $19.97 | $20.40 | 11,496,000 | — | — |
| 2010-09-16 | $19.95 | $20.37 | 11,639,000 | — | — |
| 2010-09-15 | $19.46 | $19.87 | 8,667,500 | — | — |
| 2010-09-14 | $19.67 | $20.09 | 8,744,500 | — | — |
| 2010-09-13 | $19.62 | $20.03 | 10,469,000 | — | — |
| 2010-09-10 | $19.06 | $19.47 | 18,358,500 | — | — |
| 2010-09-09 | $18.81 | $19.21 | 13,572,500 | — | — |
| 2010-09-08 | $19.24 | $19.65 | 14,705,000 | — | — |
| 2010-09-07 | $19.03 | $19.43 | 8,697,500 | — | — |
| 2010-09-03 | $18.99 | $19.39 | 13,187,000 | — | — |
| 2010-09-02 | $18.64 | $19.04 | 9,195,500 | — | — |
| 2010-09-01 | $18.54 | $18.94 | 12,588,500 | — | — |
| 2010-08-31 | $18.50 | $18.89 | 12,228,000 | — | — |
| 2010-08-30 | $18.26 | $18.65 | 9,131,000 | — | — |
| 2010-08-27 | $18.63 | $19.03 | 14,944,500 | — | — |
| 2010-08-26 | $17.80 | $18.18 | 14,076,500 | — | — |
| 2010-08-25 | $17.35 | $17.72 | 8,124,000 | — | — |
| 2010-08-24 | $17.42 | $17.79 | 9,713,000 | — | — |
| 2010-08-23 | $17.77 | $18.15 | 13,242,500 | — | — |
| 2010-08-20 | $18.00 | $18.38 | 14,532,000 | — | — |
| 2010-08-19 | $17.77 | $18.15 | 13,774,500 | — | — |
| 2010-08-18 | $17.96 | $18.34 | 15,812,500 | — | — |
| 2010-08-17 | $17.71 | $18.08 | 25,992,500 | — | — |
| 2010-08-16 | $16.92 | $17.28 | 12,476,500 | — | — |
| 2010-08-13 | $16.93 | $17.29 | 11,124,500 | — | — |
| 2010-08-12 | $16.88 | $17.24 | 15,767,000 | — | — |
| 2010-08-11 | $16.39 | $16.73 | 16,207,500 | — | — |
| 2010-08-10 | $16.26 | $16.59 | 18,009,000 | — | — |
| 2010-08-09 | $16.71 | $17.04 | 12,348,000 | — | — |
| 2010-08-06 | $16.86 | $17.20 | 29,730,000 | — | — |
| 2010-08-05 | $17.16 | $17.50 | 33,345,000 | — | — |
| 2010-08-04 | $16.58 | $16.91 | 13,303,000 | — | — |
| 2010-08-03 | $16.22 | $16.54 | 8,387,500 | — | — |
| 2010-08-02 | $16.50 | $16.83 | 13,137,500 | — | — |
| 2010-07-30 | $16.24 | $16.56 | 12,248,000 | — | — |
| 2010-07-29 | $16.20 | $16.52 | 19,555,000 | — | — |
| 2010-07-28 | $15.54 | $15.85 | 9,417,000 | — | — |
| 2010-07-27 | $15.29 | $15.59 | 7,307,000 | — | — |
| 2010-07-26 | $15.58 | $15.89 | 10,280,500 | — | — |
| 2010-07-23 | $16.03 | $16.35 | 13,796,000 | — | — |
| 2010-07-22 | $15.78 | $16.10 | 12,871,500 | — | — |
| 2010-07-21 | $15.34 | $15.64 | 13,987,000 | — | — |
| 2010-07-20 | $15.68 | $16.00 | 11,833,000 | — | — |
| 2010-07-19 | $15.05 | $15.35 | 10,881,500 | — | — |
| 2010-07-16 | $15.39 | $15.70 | 11,648,500 | — | — |
| 2010-07-15 | $15.59 | $15.90 | 15,018,000 | — | — |
| 2010-07-14 | $15.06 | $15.36 | 12,445,000 | — | — |
| 2010-07-13 | $15.15 | $15.45 | 15,630,000 | — | — |
| 2010-07-12 | $14.69 | $14.98 | 12,597,500 | — | — |
| 2010-07-09 | $14.85 | $15.15 | 11,508,500 | — | — |
| 2010-07-08 | $14.70 | $15.00 | 18,308,500 | — | — |
| 2010-07-07 | $13.99 | $14.27 | 11,844,000 | — | — |
| 2010-07-06 | $13.47 | $13.74 | 14,982,500 | — | — |
| 2010-07-02 | $13.68 | $13.96 | 17,140,000 | — | — |
| 2010-07-01 | $13.10 | $13.36 | 11,812,000 | — | — |
| 2010-06-30 | $12.69 | $12.94 | 15,676,000 | — | — |
| 2010-06-29 | $12.39 | $12.64 | 9,864,000 | — | — |
| 2010-06-28 | $12.92 | $13.17 | 12,591,000 | — | — |
| 2010-06-25 | $13.52 | $13.79 | 15,617,500 | — | — |
| 2010-06-24 | $12.95 | $13.21 | 9,908,000 | — | — |
| 2010-06-23 | $13.20 | $13.46 | 10,931,500 | — | — |
| 2010-06-22 | $12.89 | $13.15 | 10,059,500 | — | — |
| 2010-06-21 | $12.80 | $13.05 | 7,964,500 | — | — |
| 2010-06-18 | $12.85 | $13.11 | 10,962,500 | — | — |
| 2010-06-17 | $13.01 | $13.27 | 10,807,000 | — | — |
| 2010-06-16 | $13.04 | $13.30 | 11,262,500 | — | — |
| 2010-06-15 | $12.95 | $13.21 | 11,194,000 | — | — |
| 2010-06-14 | $12.42 | $12.66 | 15,257,000 | — | — |
| 2010-06-11 | $13.07 | $13.33 | 13,426,500 | — | — |
| 2010-06-10 | $12.86 | $13.11 | 19,574,000 | — | — |
| 2010-06-09 | $11.79 | $12.03 | 12,277,000 | — | — |
| 2010-06-08 | $11.71 | $11.95 | 12,185,000 | — | — |
| 2010-06-07 | $11.83 | $12.06 | 13,105,500 | — | — |
| 2010-06-04 | $12.19 | $12.43 | 15,756,000 | — | — |
| 2010-06-03 | $13.07 | $13.33 | 14,904,000 | — | — |
| 2010-06-02 | $13.53 | $13.80 | 10,807,500 | — | — |
| 2010-06-01 | $13.19 | $13.45 | 9,717,000 | — | — |
| 2010-05-28 | $13.72 | $13.99 | 10,073,500 | — | — |
| 2010-05-27 | $14.05 | $14.33 | 11,584,500 | — | — |
| 2010-05-26 | $13.29 | $13.55 | 13,179,000 | — | — |
| 2010-05-25 | $13.41 | $13.68 | 15,076,500 | — | — |
| 2010-05-24 | $13.49 | $13.76 | 13,305,000 | — | — |
| 2010-05-21 | $13.63 | $13.90 | 16,931,000 | — | — |
| 2010-05-20 | $13.31 | $13.57 | 14,942,500 | — | — |
| 2010-05-19 | $14.07 | $14.35 | 12,118,000 | — | — |
| 2010-05-18 | $14.27 | $14.56 | 15,000,500 | — | — |
| 2010-05-17 | $14.23 | $14.51 | 9,965,500 | — | — |
| 2010-05-14 | $14.49 | $14.78 | 10,662,500 | — | — |
| 2010-05-13 | $14.45 | $14.74 | 7,088,000 | — | — |
| 2010-05-12 | $14.88 | $15.18 | 12,562,000 | — | — |
| 2010-05-11 | $14.37 | $14.64 | 18,065,500 | — | — |
| 2010-05-10 | $15.22 | $15.51 | 14,539,000 | — | — |
| 2010-05-07 | $14.66 | $14.93 | 18,959,500 | — | — |
| 2010-05-06 | $14.83 | $15.11 | 17,491,500 | — | — |
| 2010-05-05 | $15.65 | $15.94 | 13,316,500 | — | — |
| 2010-05-04 | $15.59 | $15.88 | 20,677,000 | — | — |
| 2010-05-03 | $16.07 | $16.37 | 18,085,000 | — | — |
| 2010-04-30 | $16.73 | $17.05 | 17,874,000 | — | — |
| 2010-04-29 | $16.98 | $17.29 | 16,273,500 | — | — |
| 2010-04-28 | $16.78 | $17.09 | 12,074,000 | — | — |
| 2010-04-27 | $16.21 | $16.51 | 23,263,000 | — | — |
| 2010-04-26 | $16.98 | $17.29 | 12,975,500 | — | — |
| 2010-04-23 | $17.02 | $17.34 | 15,249,500 | — | — |
| 2010-04-22 | $17.53 | $17.86 | 11,431,500 | — | — |
| 2010-04-21 | $17.53 | $17.85 | 13,418,000 | — | — |
| 2010-04-20 | $17.46 | $17.78 | 16,118,000 | — | — |
| 2010-04-19 | $17.38 | $17.70 | 22,481,500 | — | — |
| 2010-04-16 | $18.00 | $18.33 | 63,407,000 | — | — |
| 2010-04-15 | $18.00 | $18.33 | 20,557,500 | — | — |
| 2010-04-14 | $17.77 | $18.10 | 10,338,500 | — | — |
| 2010-04-13 | $17.78 | $18.11 | 18,939,000 | — | — |
| 2010-04-12 | $18.41 | $18.75 | 7,485,000 | — | — |
| 2010-04-09 | $18.58 | $18.93 | 14,834,000 | — | — |
| 2010-04-08 | $18.30 | $18.64 | 6,700,000 | — | — |
| 2010-04-07 | $18.25 | $18.59 | 6,481,000 | — | — |
| 2010-04-06 | $18.49 | $18.83 | 5,188,000 | — | — |
| 2010-04-05 | $18.39 | $18.73 | 4,490,500 | — | — |
| 2010-04-01 | $18.48 | $18.83 | 8,243,500 | — | — |
| 2010-03-31 | $18.24 | $18.58 | 7,132,500 | — | — |
| 2010-03-30 | $18.48 | $18.83 | 4,129,500 | — | — |
| 2010-03-29 | $18.59 | $18.93 | 9,049,000 | — | — |
| 2010-03-26 | $18.63 | $18.98 | 12,353,000 | — | — |
| 2010-03-25 | $18.01 | $18.34 | 9,700,000 | — | — |
| 2010-03-24 | $18.48 | $18.83 | 8,616,000 | — | — |
| 2010-03-23 | $18.34 | $18.68 | 11,861,000 | — | — |
| 2010-03-22 | $18.51 | $18.85 | 15,089,000 | — | — |
| 2010-03-19 | $18.28 | $18.62 | 13,077,000 | — | — |
| 2010-03-18 | $18.62 | $18.97 | 21,590,500 | — | — |
| 2010-03-17 | $18.90 | $19.25 | 14,038,500 | — | — |
| 2010-03-16 | $19.12 | $19.48 | 19,119,000 | — | — |
| 2010-03-15 | $19.28 | $19.63 | 17,520,000 | — | — |
| 2010-03-12 | $19.35 | $19.71 | 68,882,000 | — | — |
| 2010-03-11 | $20.12 | $20.50 | 13,735,500 | — | — |
| 2010-03-10 | $20.71 | $21.09 | 19,365,000 | — | — |
| 2010-03-09 | $20.13 | $20.50 | 12,228,000 | — | — |
| 2010-03-08 | $20.60 | $20.98 | 8,785,500 | — | — |
| 2010-03-05 | $20.95 | $21.34 | 16,390,000 | — | — |
| 2010-03-04 | $21.65 | $22.05 | 7,001,500 | — | — |
| 2010-03-03 | $21.36 | $21.75 | 16,783,000 | — | — |
| 2010-03-02 | $21.28 | $21.68 | 33,642,000 | — | — |
| 2010-03-01 | $21.51 | $21.91 | 3,645,000 | — | — |
| 2010-02-26 | $21.25 | $21.64 | 3,649,500 | — | — |
| 2010-02-25 | $21.08 | $21.47 | 10,770,000 | — | — |
| 2010-02-24 | $20.16 | $20.53 | 7,880,000 | — | — |
| 2010-02-23 | $20.39 | $20.76 | 4,889,500 | — | — |
| 2010-02-22 | $20.73 | $21.12 | 5,328,000 | — | — |
| 2010-02-19 | $20.83 | $21.22 | 7,530,500 | — | — |
| 2010-02-18 | $20.40 | $20.78 | 11,651,500 | — | — |
| 2010-02-17 | $20.93 | $21.30 | 11,225,000 | — | — |
| 2010-02-16 | $20.71 | $21.08 | 11,940,500 | — | — |
| 2010-02-12 | $20.10 | $20.45 | 7,234,500 | — | — |
| 2010-02-11 | $20.02 | $20.38 | 5,061,000 | — | — |
| 2010-02-10 | $19.46 | $19.80 | 3,541,500 | — | — |
| 2010-02-09 | $19.16 | $19.50 | 4,521,500 | — | — |
| 2010-02-08 | $18.46 | $18.79 | 2,869,000 | — | — |
| 2010-02-05 | $18.84 | $19.18 | 4,237,000 | — | — |
| 2010-02-04 | $18.71 | $19.04 | 4,462,500 | — | — |
| 2010-02-03 | $19.42 | $19.76 | 2,123,500 | — | — |
| 2010-02-02 | $19.26 | $19.60 | 2,795,000 | — | — |
| 2010-02-01 | $19.06 | $19.39 | 4,984,000 | — | — |
| 2010-01-29 | $18.57 | $18.90 | 4,284,500 | — | — |
| 2010-01-28 | $19.06 | $19.40 | 3,523,500 | — | — |
| 2010-01-27 | $19.28 | $19.62 | 2,439,000 | — | — |
| 2010-01-26 | $19.23 | $19.57 | 3,740,500 | — | — |
| 2010-01-25 | $19.23 | $19.57 | 3,174,500 | — | — |
| 2010-01-22 | $19.23 | $19.56 | 4,556,000 | — | — |
| 2010-01-21 | $19.65 | $19.99 | 6,387,500 | — | — |
| 2010-01-20 | $19.80 | $20.15 | 6,307,500 | — | — |
| 2010-01-19 | $20.12 | $20.47 | 9,930,000 | — | — |
| 2010-01-15 | $19.08 | $19.42 | 27,350,500 | — | — |
| 2010-01-14 | $18.64 | $18.97 | 6,146,500 | — | — |
| 2010-01-13 | $18.98 | $19.32 | 5,108,000 | — | — |
| 2010-01-12 | $18.94 | $19.27 | 8,983,000 | — | — |
| 2010-01-11 | $19.64 | $19.99 | 10,515,500 | — | — |
| 2010-01-08 | $19.66 | $20.01 | 6,128,500 | — | — |
| 2010-01-07 | $19.25 | $19.59 | 7,292,000 | — | — |
| 2010-01-06 | $19.44 | $19.79 | 6,479,000 | — | — |
| 2010-01-05 | $18.67 | $18.99 | 6,662,500 | — | — |
| 2010-01-04 | $18.37 | $18.69 | 6,172,000 | — | — |