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
- 1990-02-16 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 | $20.23 | $20.23 | 28,677,200 | — | — |
| 2010-12-30 | $20.23 | $20.23 | 25,576,700 | — | — |
| 2010-12-29 | $20.25 | $20.25 | 32,977,000 | — | — |
| 2010-12-28 | $20.35 | $20.35 | 57,275,400 | — | — |
| 2010-12-27 | $20.16 | $20.16 | 62,054,900 | — | — |
| 2010-12-23 | $19.69 | $19.69 | 41,599,200 | — | — |
| 2010-12-22 | $19.56 | $19.56 | 42,787,100 | — | — |
| 2010-12-21 | $19.53 | $19.53 | 62,386,300 | — | — |
| 2010-12-20 | $19.62 | $19.62 | 49,113,500 | — | — |
| 2010-12-17 | $19.55 | $19.55 | 115,525,000 | — | — |
| 2010-12-16 | $19.75 | $19.75 | 61,253,000 | — | — |
| 2010-12-15 | $19.47 | $19.47 | 57,939,500 | — | — |
| 2010-12-14 | $19.54 | $19.54 | 57,015,900 | — | — |
| 2010-12-13 | $19.58 | $19.58 | 62,987,200 | — | — |
| 2010-12-10 | $19.70 | $19.70 | 64,813,100 | — | — |
| 2010-12-09 | $19.70 | $19.70 | 91,965,400 | — | — |
| 2010-12-08 | $19.35 | $19.35 | 53,976,900 | — | — |
| 2010-12-07 | $19.39 | $19.39 | 74,980,300 | — | — |
| 2010-12-06 | $19.43 | $19.43 | 79,017,400 | — | — |
| 2010-12-03 | $19.07 | $19.07 | 89,385,000 | — | — |
| 2010-12-02 | $19.22 | $19.22 | 113,636,300 | — | — |
| 2010-12-01 | $19.32 | $19.32 | 79,322,800 | — | — |
| 2010-11-30 | $19.16 | $19.16 | 63,406,700 | — | — |
| 2010-11-29 | $19.44 | $19.44 | 51,951,000 | — | — |
| 2010-11-26 | $19.49 | $19.49 | 26,257,400 | — | — |
| 2010-11-24 | $19.46 | $19.46 | 63,880,400 | — | — |
| 2010-11-23 | $19.20 | $19.20 | 91,969,500 | — | — |
| 2010-11-22 | $19.56 | $19.56 | 65,402,000 | — | — |
| 2010-11-19 | $19.61 | $19.61 | 100,759,700 | — | — |
| 2010-11-18 | $19.61 | $19.61 | 102,255,900 | — | — |
| 2010-11-17 | $19.41 | $19.41 | 112,439,000 | — | — |
| 2010-11-16 | $19.44 | $19.44 | 212,301,700 | — | — |
| 2010-11-15 | $19.95 | $19.95 | 137,862,000 | — | — |
| 2010-11-12 | $20.15 | $20.15 | 234,765,700 | — | — |
| 2010-11-11 | $20.52 | $20.52 | 553,080,300 | — | — |
| 2010-11-10 | $24.49 | $24.49 | 115,576,200 | — | — |
| 2010-11-09 | $24.35 | $24.35 | 51,149,000 | — | — |
| 2010-11-08 | $24.39 | $24.39 | 40,378,100 | — | — |
| 2010-11-05 | $24.26 | $24.26 | 41,012,300 | — | — |
| 2010-11-04 | $24.21 | $24.21 | 55,897,800 | — | — |
| 2010-11-03 | $23.71 | $23.71 | 53,861,200 | — | — |
| 2010-11-02 | $23.17 | $23.17 | 37,374,800 | — | — |
| 2010-11-01 | $22.92 | $22.92 | 49,174,300 | — | — |
| 2010-10-29 | $22.86 | $22.86 | 44,587,900 | — | — |
| 2010-10-28 | $23.19 | $23.19 | 33,677,600 | — | — |
| 2010-10-27 | $23.29 | $23.29 | 39,164,400 | — | — |
| 2010-10-26 | $23.40 | $23.40 | 37,680,000 | — | — |
| 2010-10-25 | $23.61 | $23.61 | 37,084,400 | — | — |
| 2010-10-22 | $23.48 | $23.48 | 23,672,100 | — | — |
| 2010-10-21 | $23.26 | $23.26 | 38,509,300 | — | — |
| 2010-10-20 | $23.40 | $23.40 | 44,947,300 | — | — |
| 2010-10-19 | $22.97 | $22.97 | 53,769,400 | — | — |
| 2010-10-18 | $23.30 | $23.30 | 40,606,700 | — | — |
| 2010-10-15 | $23.36 | $23.36 | 50,265,800 | — | — |
| 2010-10-14 | $23.07 | $23.07 | 38,847,200 | — | — |
| 2010-10-13 | $23.18 | $23.18 | 66,127,100 | — | — |
| 2010-10-12 | $22.62 | $22.62 | 35,299,100 | — | — |
| 2010-10-11 | $22.47 | $22.47 | 28,434,500 | — | — |
| 2010-10-08 | $22.48 | $22.48 | 37,806,400 | — | — |
| 2010-10-07 | $22.39 | $22.39 | 37,842,400 | — | — |
| 2010-10-06 | $22.30 | $22.30 | 52,793,100 | — | — |
| 2010-10-05 | $21.99 | $21.99 | 59,683,800 | — | — |
| 2010-10-04 | $21.76 | $21.76 | 31,731,200 | — | — |
| 2010-10-01 | $21.91 | $21.91 | 42,184,000 | — | — |
| 2010-09-30 | $21.90 | $21.90 | 56,848,900 | — | — |
| 2010-09-29 | $21.87 | $21.87 | 46,307,300 | — | — |
| 2010-09-28 | $21.86 | $21.86 | 64,748,400 | — | — |
| 2010-09-27 | $22.11 | $22.11 | 48,649,000 | — | — |
| 2010-09-24 | $22.09 | $22.09 | 54,235,100 | — | — |
| 2010-09-23 | $21.53 | $21.53 | 36,037,000 | — | — |
| 2010-09-22 | $21.67 | $21.67 | 49,272,200 | — | — |
| 2010-09-21 | $21.64 | $21.64 | 69,743,300 | — | — |
| 2010-09-20 | $21.75 | $21.75 | 55,723,700 | — | — |
| 2010-09-17 | $21.86 | $21.86 | 54,756,000 | — | — |
| 2010-09-16 | $21.93 | $21.93 | 47,579,200 | — | — |
| 2010-09-15 | $21.59 | $21.59 | 60,902,400 | — | — |
| 2010-09-14 | $21.45 | $21.45 | 109,222,400 | — | — |
| 2010-09-13 | $21.26 | $21.26 | 62,445,900 | — | — |
| 2010-09-10 | $20.62 | $20.62 | 48,400,600 | — | — |
| 2010-09-09 | $20.61 | $20.61 | 43,601,000 | — | — |
| 2010-09-08 | $20.64 | $20.64 | 40,603,000 | — | — |
| 2010-09-07 | $20.58 | $20.58 | 60,556,800 | — | — |
| 2010-09-03 | $21.04 | $21.04 | 54,485,200 | — | — |
| 2010-09-02 | $20.52 | $20.52 | 59,439,000 | — | — |
| 2010-09-01 | $20.26 | $20.26 | 80,173,000 | — | — |
| 2010-08-31 | $19.99 | $19.99 | 94,440,300 | — | — |
| 2010-08-30 | $20.32 | $20.32 | 58,983,000 | — | — |
| 2010-08-27 | $20.81 | $20.81 | 62,116,800 | — | — |
| 2010-08-26 | $20.70 | $20.70 | 53,499,700 | — | — |
| 2010-08-25 | $21.21 | $21.21 | 54,311,000 | — | — |
| 2010-08-24 | $21.13 | $21.13 | 74,151,900 | — | — |
| 2010-08-23 | $21.68 | $21.68 | 49,300,700 | — | — |
| 2010-08-20 | $22.23 | $22.23 | 54,657,100 | — | — |
| 2010-08-19 | $22.22 | $22.22 | 71,331,800 | — | — |
| 2010-08-18 | $22.41 | $22.41 | 73,044,200 | — | — |
| 2010-08-17 | $22.05 | $22.05 | 82,948,700 | — | — |
| 2010-08-16 | $21.91 | $21.91 | 88,596,200 | — | — |
| 2010-08-13 | $21.36 | $21.36 | 67,924,100 | — | — |
| 2010-08-12 | $21.36 | $21.36 | 227,307,900 | — | — |
| 2010-08-11 | $23.73 | $23.73 | 71,535,700 | — | — |
| 2010-08-10 | $24.31 | $24.31 | 59,163,700 | — | — |
| 2010-08-09 | $24.77 | $24.77 | 64,011,100 | — | — |
| 2010-08-06 | $24.07 | $24.07 | 40,439,300 | — | — |
| 2010-08-05 | $24.17 | $24.17 | 30,206,900 | — | — |
| 2010-08-04 | $24.14 | $24.14 | 48,329,300 | — | — |
| 2010-08-03 | $23.82 | $23.82 | 27,135,900 | — | — |
| 2010-08-02 | $23.80 | $23.80 | 43,032,200 | — | — |
| 2010-07-30 | $23.07 | $23.07 | 42,185,400 | — | — |
| 2010-07-29 | $23.21 | $23.21 | 37,489,200 | — | — |
| 2010-07-28 | $23.39 | $23.39 | 41,757,900 | — | — |
| 2010-07-27 | $23.30 | $23.30 | 47,984,200 | — | — |
| 2010-07-26 | $23.61 | $23.61 | 38,325,000 | — | — |
| 2010-07-23 | $23.35 | $23.35 | 39,345,400 | — | — |
| 2010-07-22 | $23.27 | $23.27 | 57,947,100 | — | — |
| 2010-07-21 | $22.56 | $22.56 | 45,752,100 | — | — |
| 2010-07-20 | $23.05 | $23.05 | 66,161,600 | — | — |
| 2010-07-19 | $22.73 | $22.73 | 54,701,900 | — | — |
| 2010-07-16 | $22.75 | $22.75 | 77,069,000 | — | — |
| 2010-07-15 | $23.92 | $23.92 | 51,771,300 | — | — |
| 2010-07-14 | $23.74 | $23.74 | 61,467,200 | — | — |
| 2010-07-13 | $23.09 | $23.09 | 45,007,700 | — | — |
| 2010-07-12 | $22.86 | $22.86 | 30,563,100 | — | — |
| 2010-07-09 | $22.70 | $22.70 | 41,488,800 | — | — |
| 2010-07-08 | $22.55 | $22.55 | 55,310,300 | — | — |
| 2010-07-07 | $22.48 | $22.48 | 70,496,900 | — | — |
| 2010-07-06 | $21.34 | $21.34 | 51,187,800 | — | — |
| 2010-07-02 | $21.13 | $21.13 | 46,262,200 | — | — |
| 2010-07-01 | $21.26 | $21.26 | 66,345,400 | — | — |
| 2010-06-30 | $21.31 | $21.31 | 57,128,000 | — | — |
| 2010-06-29 | $21.62 | $21.62 | 68,951,400 | — | — |
| 2010-06-28 | $22.42 | $22.42 | 43,365,000 | — | — |
| 2010-06-25 | $22.18 | $22.18 | 76,899,200 | — | — |
| 2010-06-24 | $22.57 | $22.57 | 58,002,300 | — | — |
| 2010-06-23 | $22.86 | $22.86 | 54,086,100 | — | — |
| 2010-06-22 | $22.97 | $22.97 | 42,148,200 | — | — |
| 2010-06-21 | $23.34 | $23.34 | 54,836,700 | — | — |
| 2010-06-18 | $23.49 | $23.49 | 52,422,500 | — | — |
| 2010-06-17 | $23.17 | $23.17 | 52,811,800 | — | — |
| 2010-06-16 | $23.29 | $23.29 | 73,638,000 | — | — |
| 2010-06-15 | $23.33 | $23.33 | 77,834,700 | — | — |
| 2010-06-14 | $22.76 | $22.76 | 57,270,100 | — | — |
| 2010-06-11 | $22.91 | $22.91 | 56,318,300 | — | — |
| 2010-06-10 | $22.77 | $22.77 | 98,936,100 | — | — |
| 2010-06-09 | $22.78 | $22.78 | 47,727,700 | — | — |
| 2010-06-08 | $22.96 | $22.96 | 71,516,900 | — | — |
| 2010-06-07 | $22.76 | $22.76 | 50,257,700 | — | — |
| 2010-06-04 | $22.96 | $22.96 | 60,603,900 | — | — |
| 2010-06-03 | $23.72 | $23.72 | 49,009,800 | — | — |
| 2010-06-02 | $23.35 | $23.35 | 45,748,300 | — | — |
| 2010-06-01 | $23.00 | $23.00 | 56,341,200 | — | — |
| 2010-05-28 | $23.16 | $23.16 | 56,435,900 | — | — |
| 2010-05-27 | $23.67 | $23.67 | 59,790,400 | — | — |
| 2010-05-26 | $22.89 | $22.89 | 72,466,100 | — | — |
| 2010-05-25 | $23.31 | $23.31 | 64,859,000 | — | — |
| 2010-05-24 | $23.37 | $23.37 | 48,173,300 | — | — |
| 2010-05-21 | $23.46 | $23.46 | 88,178,000 | — | — |
| 2010-05-20 | $23.31 | $23.31 | 97,381,300 | — | — |
| 2010-05-19 | $24.26 | $24.26 | 62,394,300 | — | — |
| 2010-05-18 | $24.36 | $24.36 | 59,688,900 | — | — |
| 2010-05-17 | $24.87 | $24.87 | 72,483,200 | — | — |
| 2010-05-14 | $24.94 | $24.94 | 82,159,400 | — | — |
| 2010-05-13 | $25.53 | $25.53 | 143,656,300 | — | — |
| 2010-05-12 | $26.74 | $26.74 | 66,161,700 | — | — |
| 2010-05-11 | $25.96 | $25.96 | 53,718,000 | — | — |
| 2010-05-10 | $26.13 | $26.13 | 74,912,200 | — | — |
| 2010-05-07 | $24.71 | $24.71 | 95,894,500 | — | — |
| 2010-05-06 | $25.49 | $25.49 | 97,908,000 | — | — |
| 2010-05-05 | $26.55 | $26.55 | 49,889,300 | — | — |
| 2010-05-04 | $26.56 | $26.56 | 52,347,200 | — | — |
| 2010-05-03 | $27.54 | $27.54 | 44,974,900 | — | — |
| 2010-04-30 | $26.93 | $26.93 | 41,886,700 | — | — |
| 2010-04-29 | $27.53 | $27.53 | 41,865,500 | — | — |
| 2010-04-28 | $27.04 | $27.04 | 54,475,300 | — | — |
| 2010-04-27 | $27.01 | $27.01 | 57,167,400 | — | — |
| 2010-04-26 | $27.57 | $27.57 | 35,663,400 | — | — |
| 2010-04-23 | $27.47 | $27.47 | 39,305,500 | — | — |
| 2010-04-22 | $27.32 | $27.32 | 44,843,600 | — | — |
| 2010-04-21 | $27.24 | $27.24 | 42,737,800 | — | — |
| 2010-04-20 | $27.18 | $27.18 | 47,166,000 | — | — |
| 2010-04-19 | $27.07 | $27.07 | 43,888,900 | — | — |
| 2010-04-16 | $26.98 | $26.98 | 68,523,400 | — | — |
| 2010-04-15 | $27.21 | $27.21 | 47,016,500 | — | — |
| 2010-04-14 | $26.88 | $26.88 | 44,610,100 | — | — |
| 2010-04-13 | $26.44 | $26.44 | 42,863,900 | — | — |
| 2010-04-12 | $26.53 | $26.53 | 28,374,400 | — | — |
| 2010-04-09 | $26.60 | $26.60 | 34,610,800 | — | — |
| 2010-04-08 | $26.28 | $26.28 | 38,623,400 | — | — |
| 2010-04-07 | $26.34 | $26.34 | 43,837,800 | — | — |
| 2010-04-06 | $26.22 | $26.22 | 31,121,900 | — | — |
| 2010-04-05 | $26.17 | $26.17 | 34,804,200 | — | — |
| 2010-04-01 | $25.83 | $25.83 | 56,193,700 | — | — |
| 2010-03-31 | $26.03 | $26.03 | 54,745,100 | — | — |
| 2010-03-30 | $26.65 | $26.65 | 32,975,900 | — | — |
| 2010-03-29 | $26.51 | $26.51 | 30,387,800 | — | — |
| 2010-03-26 | $26.47 | $26.47 | 37,524,500 | — | — |
| 2010-03-25 | $26.43 | $26.43 | 35,137,800 | — | — |
| 2010-03-24 | $26.45 | $26.45 | 35,293,400 | — | — |
| 2010-03-23 | $26.64 | $26.64 | 48,863,100 | — | — |
| 2010-03-22 | $26.28 | $26.28 | 31,899,500 | — | — |
| 2010-03-19 | $26.15 | $26.15 | 55,661,800 | — | — |
| 2010-03-18 | $26.34 | $26.34 | 27,088,000 | — | — |
| 2010-03-17 | $26.26 | $26.26 | 32,456,000 | — | — |
| 2010-03-16 | $26.15 | $26.15 | 53,887,500 | — | — |
| 2010-03-15 | $26.08 | $26.08 | 36,759,300 | — | — |
| 2010-03-12 | $25.88 | $25.88 | 31,167,200 | — | — |
| 2010-03-11 | $25.97 | $25.97 | 37,340,500 | — | — |
| 2010-03-10 | $25.87 | $25.87 | 69,660,800 | — | — |
| 2010-03-09 | $26.13 | $26.13 | 160,887,600 | — | — |
| 2010-03-08 | $26.13 | $26.13 | 116,178,200 | — | — |
| 2010-03-05 | $25.21 | $25.21 | 57,057,100 | — | — |
| 2010-03-04 | $24.95 | $24.95 | 40,262,000 | — | — |
| 2010-03-03 | $24.84 | $24.84 | 50,693,400 | — | — |
| 2010-03-02 | $24.61 | $24.61 | 51,403,800 | — | — |
| 2010-03-01 | $24.60 | $24.60 | 41,777,800 | — | — |
| 2010-02-26 | $24.33 | $24.33 | 30,719,800 | — | — |
| 2010-02-25 | $24.33 | $24.33 | 37,112,100 | — | — |
| 2010-02-24 | $24.34 | $24.34 | 33,182,100 | — | — |
| 2010-02-23 | $24.05 | $24.05 | 36,286,000 | — | — |
| 2010-02-22 | $24.30 | $24.30 | 31,374,800 | — | — |
| 2010-02-19 | $24.36 | $24.36 | 38,781,900 | — | — |
| 2010-02-18 | $24.28 | $24.28 | 41,154,700 | — | — |
| 2010-02-17 | $24.07 | $24.07 | 48,505,500 | — | — |
| 2010-02-16 | $24.00 | $24.00 | 46,758,200 | — | — |
| 2010-02-12 | $23.76 | $23.76 | 56,455,000 | — | — |
| 2010-02-11 | $23.93 | $23.93 | 42,458,500 | — | — |
| 2010-02-10 | $23.76 | $23.76 | 50,574,100 | — | — |
| 2010-02-09 | $23.89 | $23.89 | 60,331,600 | — | — |
| 2010-02-08 | $23.50 | $23.50 | 69,909,000 | — | — |
| 2010-02-05 | $23.70 | $23.70 | 99,148,600 | — | — |
| 2010-02-04 | $23.16 | $23.16 | 126,098,600 | — | — |
| 2010-02-03 | $23.07 | $23.07 | 80,035,500 | — | — |
| 2010-02-02 | $23.02 | $23.02 | 54,108,900 | — | — |
| 2010-02-01 | $22.73 | $22.73 | 54,386,100 | — | — |
| 2010-01-29 | $22.47 | $22.47 | 73,431,900 | — | — |
| 2010-01-28 | $22.52 | $22.52 | 63,620,000 | — | — |
| 2010-01-27 | $23.15 | $23.15 | 51,802,900 | — | — |
| 2010-01-26 | $22.90 | $22.90 | 55,312,800 | — | — |
| 2010-01-25 | $22.99 | $22.99 | 51,288,800 | — | — |
| 2010-01-22 | $22.97 | $22.97 | 70,424,300 | — | — |
| 2010-01-21 | $23.98 | $23.98 | 54,767,500 | — | — |
| 2010-01-20 | $24.41 | $24.41 | 42,125,400 | — | — |
| 2010-01-19 | $24.85 | $24.85 | 37,607,500 | — | — |
| 2010-01-15 | $24.40 | $24.40 | 51,648,100 | — | — |
| 2010-01-14 | $24.95 | $24.95 | 52,302,100 | — | — |
| 2010-01-13 | $24.64 | $24.64 | 43,683,900 | — | — |
| 2010-01-12 | $24.20 | $24.20 | 35,780,400 | — | — |
| 2010-01-11 | $24.59 | $24.59 | 35,852,900 | — | — |
| 2010-01-08 | $24.66 | $24.66 | 39,115,900 | — | — |
| 2010-01-07 | $24.53 | $24.53 | 31,531,200 | — | — |
| 2010-01-06 | $24.42 | $24.42 | 35,715,700 | — | — |
| 2010-01-05 | $24.58 | $24.58 | 45,124,500 | — | — |
| 2010-01-04 | $24.69 | $24.69 | 59,853,700 | — | — |