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
- 2000-02-23 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 | $21.74 | $53.98 | 1,142,491 | — | — |
| 2010-12-30 | $21.80 | $54.13 | 1,383,036 | — | — |
| 2010-12-29 | $21.73 | $53.96 | 1,003,854 | — | — |
| 2010-12-28 | $21.52 | $53.41 | 1,674,738 | — | — |
| 2010-12-27 | $21.22 | $52.68 | 866,933 | — | — |
| 2010-12-23 | $21.01 | $52.16 | 1,109,799 | — | — |
| 2010-12-22 | $21.26 | $52.77 | 1,035,638 | — | — |
| 2010-12-21 | $21.11 | $52.41 | 1,338,136 | — | — |
| 2010-12-20 | $20.87 | $51.81 | 1,373,653 | — | — |
| 2010-12-17 | $20.89 | $51.86 | 2,193,566 | — | — |
| 2010-12-16 | $20.62 | $51.20 | 1,575,150 | — | — |
| 2010-12-15 | $20.25 | $50.26 | 2,122,835 | — | — |
| 2010-12-14 | $20.55 | $51.00 | 2,298,300 | — | — |
| 2010-12-13 | $21.08 | $52.33 | 2,517,152 | — | — |
| 2010-12-10 | $20.99 | $52.11 | 12,142,508 | — | — |
| 2010-12-09 | $20.42 | $50.68 | 4,691,951 | — | — |
| 2010-12-08 | $21.51 | $53.39 | 1,206,865 | — | — |
| 2010-12-07 | $21.77 | $54.05 | 1,248,133 | — | — |
| 2010-12-06 | $21.84 | $54.23 | 1,158,433 | — | — |
| 2010-12-03 | $22.06 | $54.77 | 1,019,594 | — | — |
| 2010-12-02 | $22.25 | $55.23 | 1,735,581 | — | — |
| 2010-12-01 | $22.15 | $54.99 | 1,170,339 | — | — |
| 2010-11-30 | $22.13 | $54.94 | 1,391,411 | — | — |
| 2010-11-29 | $22.43 | $55.68 | 944,727 | — | — |
| 2010-11-26 | $22.56 | $56.00 | 244,985 | — | — |
| 2010-11-24 | $22.60 | $56.10 | 714,069 | — | — |
| 2010-11-23 | $22.29 | $55.33 | 1,102,333 | — | — |
| 2010-11-22 | $22.57 | $56.02 | 1,096,178 | — | — |
| 2010-11-19 | $22.42 | $55.65 | 1,483,331 | — | — |
| 2010-11-18 | $22.68 | $56.29 | 1,052,589 | — | — |
| 2010-11-17 | $22.92 | $56.91 | 787,020 | — | — |
| 2010-11-16 | $22.70 | $56.34 | 1,739,011 | — | — |
| 2010-11-15 | $23.42 | $58.14 | 1,165,395 | — | — |
| 2010-11-12 | $23.53 | $58.41 | 970,961 | — | — |
| 2010-11-11 | $23.85 | $59.20 | 647,273 | — | — |
| 2010-11-10 | $23.90 | $59.34 | 880,352 | — | — |
| 2010-11-09 | $23.90 | $59.34 | 902,752 | — | — |
| 2010-11-08 | $24.63 | $61.14 | 461,819 | — | — |
| 2010-11-05 | $24.81 | $61.58 | 640,412 | — | — |
| 2010-11-04 | $24.97 | $61.98 | 1,111,716 | — | — |
| 2010-11-03 | $24.43 | $60.65 | 791,863 | — | — |
| 2010-11-02 | $24.08 | $59.79 | 553,638 | — | — |
| 2010-11-01 | $23.70 | $58.83 | 577,652 | — | — |
| 2010-10-29 | $23.68 | $58.78 | 442,446 | — | — |
| 2010-10-28 | $23.53 | $58.41 | 584,816 | — | — |
| 2010-10-27 | $23.66 | $58.73 | 570,186 | — | — |
| 2010-10-26 | $23.69 | $58.80 | 753,017 | — | — |
| 2010-10-25 | $23.90 | $59.34 | 605,198 | — | — |
| 2010-10-22 | $24.00 | $59.59 | 544,255 | — | — |
| 2010-10-21 | $24.17 | $60.01 | 546,777 | — | — |
| 2010-10-20 | $24.12 | $59.88 | 1,075,392 | — | — |
| 2010-10-19 | $23.57 | $58.51 | 1,079,933 | — | — |
| 2010-10-18 | $23.94 | $59.44 | 802,559 | — | — |
| 2010-10-15 | $23.68 | $58.78 | 526,799 | — | — |
| 2010-10-14 | $23.87 | $59.24 | 681,579 | — | — |
| 2010-10-13 | $23.85 | $59.20 | 837,773 | — | — |
| 2010-10-12 | $23.81 | $58.19 | 944,222 | — | — |
| 2010-10-11 | $23.90 | $58.43 | 415,708 | — | — |
| 2010-10-08 | $23.94 | $58.53 | 476,752 | — | — |
| 2010-10-07 | $24.02 | $58.72 | 625,277 | — | — |
| 2010-10-06 | $24.00 | $58.67 | 989,930 | — | — |
| 2010-10-05 | $23.99 | $58.65 | 1,068,632 | — | — |
| 2010-10-04 | $23.77 | $58.09 | 1,135,529 | — | — |
| 2010-10-01 | $23.39 | $57.17 | 1,014,852 | — | — |
| 2010-09-30 | $23.29 | $56.93 | 1,406,748 | — | — |
| 2010-09-29 | $23.37 | $57.12 | 1,014,146 | — | — |
| 2010-09-28 | $23.61 | $57.70 | 960,770 | — | — |
| 2010-09-27 | $23.67 | $57.85 | 822,940 | — | — |
| 2010-09-24 | $23.97 | $58.60 | 939,783 | — | — |
| 2010-09-23 | $23.18 | $56.66 | 1,197,481 | — | — |
| 2010-09-22 | $23.58 | $57.63 | 904,468 | — | — |
| 2010-09-21 | $23.73 | $57.99 | 1,188,905 | — | — |
| 2010-09-20 | $24.32 | $59.45 | 815,676 | — | — |
| 2010-09-17 | $24.09 | $58.89 | 892,360 | — | — |
| 2010-09-16 | $23.96 | $58.57 | 646,567 | — | — |
| 2010-09-15 | $23.92 | $58.48 | 665,032 | — | — |
| 2010-09-14 | $23.91 | $58.45 | 470,194 | — | — |
| 2010-09-13 | $24.04 | $58.77 | 524,781 | — | — |
| 2010-09-10 | $23.49 | $57.41 | 381,099 | — | — |
| 2010-09-09 | $23.47 | $57.36 | 452,738 | — | — |
| 2010-09-08 | $23.80 | $58.16 | 535,577 | — | — |
| 2010-09-07 | $23.62 | $57.73 | 611,353 | — | — |
| 2010-09-03 | $23.81 | $58.19 | 1,099,003 | — | — |
| 2010-09-02 | $23.66 | $57.82 | 1,133,410 | — | — |
| 2010-09-01 | $23.67 | $57.85 | 1,564,656 | — | — |
| 2010-08-31 | $23.29 | $56.93 | 1,524,700 | — | — |
| 2010-08-30 | $22.92 | $56.03 | 1,371,130 | — | — |
| 2010-08-27 | $23.14 | $56.56 | 1,530,048 | — | — |
| 2010-08-26 | $22.80 | $55.74 | 1,095,774 | — | — |
| 2010-08-25 | $23.01 | $56.25 | 1,102,837 | — | — |
| 2010-08-24 | $22.68 | $55.43 | 857,347 | — | — |
| 2010-08-23 | $22.76 | $55.62 | 638,495 | — | — |
| 2010-08-20 | $22.70 | $55.47 | 786,717 | — | — |
| 2010-08-19 | $22.79 | $55.72 | 1,865,944 | — | — |
| 2010-08-18 | $23.29 | $56.93 | 1,163,175 | — | — |
| 2010-08-17 | $23.15 | $56.59 | 1,141,280 | — | — |
| 2010-08-16 | $22.59 | $55.21 | 917,887 | — | — |
| 2010-08-13 | $22.54 | $55.09 | 1,256,609 | — | — |
| 2010-08-12 | $22.21 | $54.29 | 1,427,331 | — | — |
| 2010-08-11 | $22.44 | $54.84 | 1,684,021 | — | — |
| 2010-08-10 | $23.15 | $56.59 | 1,447,713 | — | — |
| 2010-08-09 | $23.29 | $56.93 | 855,733 | — | — |
| 2010-08-06 | $22.99 | $56.20 | 1,275,578 | — | — |
| 2010-08-05 | $22.84 | $55.84 | 1,218,367 | — | — |
| 2010-08-04 | $22.80 | $55.74 | 975,804 | — | — |
| 2010-08-03 | $22.65 | $55.35 | 829,196 | — | — |
| 2010-08-02 | $22.96 | $56.13 | 968,842 | — | — |
| 2010-07-30 | $22.35 | $54.63 | 1,217,258 | — | — |
| 2010-07-29 | $22.23 | $54.34 | 853,210 | — | — |
| 2010-07-28 | $22.36 | $54.65 | 1,276,082 | — | — |
| 2010-07-27 | $22.44 | $54.84 | 1,215,038 | — | — |
| 2010-07-26 | $22.46 | $54.89 | 1,137,648 | — | — |
| 2010-07-23 | $21.87 | $53.46 | 940,590 | — | — |
| 2010-07-22 | $21.55 | $52.66 | 1,260,745 | — | — |
| 2010-07-21 | $21.02 | $51.38 | 1,417,040 | — | — |
| 2010-07-20 | $21.32 | $52.11 | 1,640,432 | — | — |
| 2010-07-19 | $21.02 | $51.38 | 1,021,411 | — | — |
| 2010-07-16 | $20.66 | $50.51 | 1,924,163 | — | — |
| 2010-07-15 | $20.99 | $51.31 | 848,266 | — | — |
| 2010-07-14 | $20.98 | $51.28 | 915,062 | — | — |
| 2010-07-13 | $21.34 | $52.16 | 1,507,345 | — | — |
| 2010-07-12 | $21.29 | $51.16 | 1,720,143 | — | — |
| 2010-07-09 | $21.28 | $51.14 | 1,845,865 | — | — |
| 2010-07-08 | $20.73 | $49.83 | 1,717,116 | — | — |
| 2010-07-07 | $20.39 | $48.99 | 1,930,520 | — | — |
| 2010-07-06 | $19.31 | $46.40 | 1,684,122 | — | — |
| 2010-07-02 | $19.72 | $47.40 | 1,049,965 | — | — |
| 2010-07-01 | $19.98 | $48.02 | 1,309,379 | — | — |
| 2010-06-30 | $19.93 | $47.90 | 1,175,989 | — | — |
| 2010-06-29 | $20.12 | $48.35 | 1,610,061 | — | — |
| 2010-06-28 | $20.54 | $49.35 | 686,322 | — | — |
| 2010-06-25 | $20.69 | $49.73 | 1,417,443 | — | — |
| 2010-06-24 | $20.08 | $48.26 | 1,348,226 | — | — |
| 2010-06-23 | $20.48 | $49.21 | 777,434 | — | — |
| 2010-06-22 | $20.43 | $49.09 | 1,082,859 | — | — |
| 2010-06-21 | $20.88 | $50.19 | 1,006,175 | — | — |
| 2010-06-18 | $21.20 | $50.95 | 1,031,097 | — | — |
| 2010-06-17 | $21.38 | $51.38 | 757,860 | — | — |
| 2010-06-16 | $21.32 | $51.23 | 966,622 | — | — |
| 2010-06-15 | $21.73 | $52.23 | 1,065,706 | — | — |
| 2010-06-14 | $21.06 | $50.61 | 1,553,658 | — | — |
| 2010-06-11 | $21.08 | $50.66 | 984,279 | — | — |
| 2010-06-10 | $20.89 | $50.21 | 1,366,287 | — | — |
| 2010-06-09 | $20.39 | $48.99 | 1,882,390 | — | — |
| 2010-06-08 | $20.18 | $48.49 | 1,702,486 | — | — |
| 2010-06-07 | $19.53 | $46.95 | 971,162 | — | — |
| 2010-06-04 | $19.45 | $46.76 | 1,749,707 | — | — |
| 2010-06-03 | $20.59 | $49.49 | 928,583 | — | — |
| 2010-06-02 | $20.74 | $49.85 | 1,505,832 | — | — |
| 2010-06-01 | $20.33 | $48.85 | 1,347,318 | — | — |
| 2010-05-28 | $20.65 | $49.64 | 1,559,309 | — | — |
| 2010-05-27 | $20.69 | $49.73 | 1,604,714 | — | — |
| 2010-05-26 | $19.85 | $47.71 | 1,351,152 | — | — |
| 2010-05-25 | $20.15 | $48.42 | 1,595,935 | — | — |
| 2010-05-24 | $19.75 | $47.47 | 1,454,373 | — | — |
| 2010-05-21 | $20.29 | $48.76 | 2,295,475 | — | — |
| 2010-05-20 | $19.64 | $47.21 | 1,958,065 | — | — |
| 2010-05-19 | $20.40 | $49.02 | 1,304,940 | — | — |
| 2010-05-18 | $20.53 | $49.33 | 2,253,198 | — | — |
| 2010-05-17 | $21.06 | $50.61 | 1,944,343 | — | — |
| 2010-05-14 | $21.41 | $51.45 | 1,686,342 | — | — |
| 2010-05-13 | $21.91 | $52.66 | 1,070,953 | — | — |
| 2010-05-12 | $22.02 | $52.92 | 1,266,295 | — | — |
| 2010-05-11 | $21.99 | $52.85 | 970,053 | — | — |
| 2010-05-10 | $21.89 | $52.61 | 1,487,972 | — | — |
| 2010-05-07 | $20.60 | $49.52 | 2,080,558 | — | — |
| 2010-05-06 | $20.66 | $49.66 | 1,878,657 | — | — |
| 2010-05-05 | $21.72 | $52.21 | 1,260,241 | — | — |
| 2010-05-04 | $22.31 | $53.62 | 1,304,839 | — | — |
| 2010-05-03 | $22.88 | $55.00 | 1,146,123 | — | — |
| 2010-04-30 | $22.28 | $53.54 | 1,323,606 | — | — |
| 2010-04-29 | $22.89 | $55.02 | 1,290,410 | — | — |
| 2010-04-28 | $22.13 | $53.19 | 976,107 | — | — |
| 2010-04-27 | $22.06 | $53.02 | 1,410,481 | — | — |
| 2010-04-26 | $22.41 | $53.85 | 889,030 | — | — |
| 2010-04-23 | $22.30 | $53.59 | 807,604 | — | — |
| 2010-04-22 | $22.26 | $53.50 | 817,088 | — | — |
| 2010-04-21 | $22.03 | $52.95 | 950,882 | — | — |
| 2010-04-20 | $21.67 | $52.09 | 1,061,670 | — | — |
| 2010-04-19 | $21.49 | $51.64 | 1,277,293 | — | — |
| 2010-04-16 | $21.60 | $51.90 | 1,248,738 | — | — |
| 2010-04-15 | $22.03 | $52.95 | 1,316,745 | — | — |
| 2010-04-14 | $22.58 | $54.26 | 1,417,645 | — | — |
| 2010-04-13 | $22.59 | $54.28 | 1,322,900 | — | — |
| 2010-04-12 | $22.88 | $54.14 | 1,618,739 | — | — |
| 2010-04-09 | $23.02 | $54.47 | 1,576,562 | — | — |
| 2010-04-08 | $22.62 | $53.51 | 1,403,317 | — | — |
| 2010-04-07 | $22.71 | $53.72 | 1,998,425 | — | — |
| 2010-04-06 | $23.14 | $54.75 | 1,157,323 | — | — |
| 2010-04-05 | $22.66 | $53.60 | 938,471 | — | — |
| 2010-04-01 | $22.11 | $52.31 | 832,728 | — | — |
| 2010-03-31 | $21.95 | $51.94 | 1,094,160 | — | — |
| 2010-03-30 | $22.03 | $52.12 | 1,266,295 | — | — |
| 2010-03-29 | $21.83 | $51.65 | 1,252,673 | — | — |
| 2010-03-26 | $21.69 | $51.33 | 970,658 | — | — |
| 2010-03-25 | $21.95 | $51.94 | 1,501,896 | — | — |
| 2010-03-24 | $21.80 | $51.58 | 1,461,133 | — | — |
| 2010-03-23 | $21.71 | $51.37 | 1,517,031 | — | — |
| 2010-03-22 | $21.88 | $51.77 | 1,321,891 | — | — |
| 2010-03-19 | $21.93 | $51.89 | 1,214,836 | — | — |
| 2010-03-18 | $22.30 | $52.76 | 1,027,364 | — | — |
| 2010-03-17 | $22.10 | $52.29 | 1,456,491 | — | — |
| 2010-03-16 | $21.97 | $51.98 | 1,652,843 | — | — |
| 2010-03-15 | $21.61 | $51.11 | 1,080,235 | — | — |
| 2010-03-12 | $21.53 | $50.93 | 2,003,571 | — | — |
| 2010-03-11 | $21.55 | $50.97 | 1,504,419 | — | — |
| 2010-03-10 | $21.71 | $51.37 | 1,342,071 | — | — |
| 2010-03-09 | $21.81 | $51.61 | 1,217,964 | — | — |
| 2010-03-08 | $22.02 | $52.10 | 831,517 | — | — |
| 2010-03-05 | $21.73 | $51.42 | 1,442,365 | — | — |
| 2010-03-04 | $21.30 | $50.39 | 805,283 | — | — |
| 2010-03-03 | $21.06 | $49.82 | 659,281 | — | — |
| 2010-03-02 | $21.02 | $49.73 | 719,316 | — | — |
| 2010-03-01 | $20.84 | $49.31 | 716,592 | — | — |
| 2010-02-26 | $20.60 | $48.75 | 1,026,859 | — | — |
| 2010-02-25 | $20.55 | $48.61 | 915,365 | — | — |
| 2010-02-24 | $20.56 | $48.63 | 1,467,288 | — | — |
| 2010-02-23 | $20.37 | $48.18 | 1,196,573 | — | — |
| 2010-02-22 | $20.77 | $49.14 | 965,411 | — | — |
| 2010-02-19 | $20.60 | $48.75 | 1,225,531 | — | — |
| 2010-02-18 | $21.08 | $49.87 | 1,339,145 | — | — |
| 2010-02-17 | $21.07 | $49.85 | 1,035,335 | — | — |
| 2010-02-16 | $20.96 | $49.59 | 1,589,276 | — | — |
| 2010-02-12 | $20.18 | $47.74 | 1,394,337 | — | — |
| 2010-02-11 | $20.18 | $47.74 | 872,684 | — | — |
| 2010-02-10 | $19.98 | $47.27 | 715,986 | — | — |
| 2010-02-09 | $19.83 | $46.92 | 1,245,812 | — | — |
| 2010-02-08 | $19.82 | $46.89 | 1,225,430 | — | — |
| 2010-02-05 | $20.52 | $48.54 | 1,557,492 | — | — |
| 2010-02-04 | $20.15 | $47.67 | 1,561,528 | — | — |
| 2010-02-03 | $21.11 | $49.94 | 1,565,463 | — | — |
| 2010-02-02 | $21.22 | $50.20 | 1,444,383 | — | — |
| 2010-02-01 | $20.80 | $49.22 | 1,337,631 | — | — |
| 2010-01-29 | $20.66 | $48.89 | 2,096,097 | — | — |
| 2010-01-28 | $20.58 | $48.70 | 1,813,677 | — | — |
| 2010-01-27 | $20.78 | $49.17 | 2,120,111 | — | — |
| 2010-01-26 | $20.34 | $48.11 | 2,057,755 | — | — |
| 2010-01-25 | $19.83 | $46.92 | 2,161,581 | — | — |
| 2010-01-22 | $19.85 | $46.96 | 2,583,948 | — | — |
| 2010-01-21 | $20.30 | $48.02 | 2,282,661 | — | — |
| 2010-01-20 | $21.26 | $50.29 | 1,085,886 | — | — |
| 2010-01-19 | $21.63 | $51.16 | 1,360,536 | — | — |
| 2010-01-15 | $21.06 | $49.82 | 1,849,093 | — | — |
| 2010-01-14 | $21.08 | $49.87 | 1,376,175 | — | — |
| 2010-01-13 | $21.74 | $50.60 | 1,317,552 | — | — |
| 2010-01-12 | $21.33 | $49.63 | 1,622,472 | — | — |
| 2010-01-11 | $21.70 | $50.51 | 1,092,041 | — | — |
| 2010-01-08 | $21.54 | $50.11 | 940,993 | — | — |
| 2010-01-07 | $21.77 | $50.67 | 1,268,010 | — | — |
| 2010-01-06 | $21.85 | $50.85 | 1,067,926 | — | — |
| 2010-01-05 | $21.61 | $50.28 | 1,636,699 | — | — |
| 2010-01-04 | $21.48 | $49.98 | 1,355,793 | — | — |