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
- 2001-06-18 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 | $23.77 | $35.96 | 688,900 | — | — |
| 2010-12-30 | $23.60 | $35.70 | 1,000,000 | — | — |
| 2010-12-29 | $23.59 | $35.68 | 1,193,400 | — | — |
| 2010-12-28 | $23.42 | $35.43 | 840,900 | — | — |
| 2010-12-27 | $23.32 | $35.28 | 777,500 | — | — |
| 2010-12-23 | $23.34 | $35.31 | 1,146,900 | — | — |
| 2010-12-22 | $23.38 | $35.37 | 1,119,100 | — | — |
| 2010-12-21 | $23.31 | $35.26 | 2,298,600 | — | — |
| 2010-12-20 | $22.99 | $34.78 | 1,579,000 | — | — |
| 2010-12-17 | $22.89 | $34.63 | 1,192,500 | — | — |
| 2010-12-16 | $22.73 | $34.38 | 1,219,800 | — | — |
| 2010-12-15 | $22.67 | $34.29 | 2,046,600 | — | — |
| 2010-12-14 | $22.70 | $34.34 | 1,661,800 | — | — |
| 2010-12-13 | $22.66 | $34.28 | 1,640,800 | — | — |
| 2010-12-10 | $22.37 | $33.84 | 1,695,300 | — | — |
| 2010-12-09 | $22.27 | $33.69 | 3,398,900 | — | — |
| 2010-12-08 | $22.23 | $33.63 | 4,995,900 | — | — |
| 2010-12-07 | $22.05 | $33.35 | 3,868,100 | — | — |
| 2010-12-06 | $21.88 | $33.10 | 1,600,400 | — | — |
| 2010-12-03 | $21.64 | $32.73 | 1,711,900 | — | — |
| 2010-12-02 | $21.08 | $31.89 | 1,239,800 | — | — |
| 2010-12-01 | $20.57 | $31.12 | 2,155,100 | — | — |
| 2010-11-30 | $19.99 | $30.24 | 2,351,900 | — | — |
| 2010-11-29 | $20.17 | $30.51 | 1,726,400 | — | — |
| 2010-11-26 | $20.35 | $30.78 | 632,500 | — | — |
| 2010-11-24 | $20.65 | $31.24 | 1,514,000 | — | — |
| 2010-11-23 | $20.42 | $30.89 | 2,681,700 | — | — |
| 2010-11-22 | $20.78 | $31.43 | 1,820,500 | — | — |
| 2010-11-19 | $21.20 | $32.07 | 1,256,400 | — | — |
| 2010-11-18 | $21.03 | $31.81 | 1,061,400 | — | — |
| 2010-11-17 | $20.64 | $31.22 | 1,360,800 | — | — |
| 2010-11-16 | $20.59 | $31.15 | 3,933,300 | — | — |
| 2010-11-15 | $21.25 | $32.14 | 1,093,000 | — | — |
| 2010-11-12 | $21.31 | $32.24 | 1,527,500 | — | — |
| 2010-11-11 | $21.62 | $32.70 | 3,315,400 | — | — |
| 2010-11-10 | $21.76 | $32.92 | 3,532,100 | — | — |
| 2010-11-09 | $21.23 | $32.11 | 6,362,300 | — | — |
| 2010-11-08 | $21.33 | $32.27 | 1,470,300 | — | — |
| 2010-11-05 | $21.55 | $32.60 | 1,115,100 | — | — |
| 2010-11-04 | $21.47 | $32.48 | 2,690,100 | — | — |
| 2010-11-03 | $21.19 | $32.05 | 8,216,700 | — | — |
| 2010-11-02 | $22.18 | $33.55 | 864,200 | — | — |
| 2010-11-01 | $21.75 | $32.90 | 1,141,400 | — | — |
| 2010-10-29 | $21.83 | $33.02 | 990,400 | — | — |
| 2010-10-28 | $21.57 | $32.63 | 783,200 | — | — |
| 2010-10-27 | $21.46 | $32.46 | 1,007,400 | — | — |
| 2010-10-26 | $21.61 | $32.69 | 930,500 | — | — |
| 2010-10-25 | $21.88 | $33.10 | 801,900 | — | — |
| 2010-10-22 | $21.79 | $32.96 | 857,100 | — | — |
| 2010-10-21 | $21.73 | $32.87 | 2,984,900 | — | — |
| 2010-10-20 | $21.61 | $32.69 | 1,542,000 | — | — |
| 2010-10-19 | $21.16 | $32.01 | 2,421,500 | — | — |
| 2010-10-18 | $22.06 | $33.37 | 977,200 | — | — |
| 2010-10-15 | $22.08 | $33.40 | 899,900 | — | — |
| 2010-10-14 | $22.12 | $33.46 | 885,100 | — | — |
| 2010-10-13 | $22.04 | $33.34 | 979,500 | — | — |
| 2010-10-12 | $21.63 | $32.72 | 1,483,800 | — | — |
| 2010-10-11 | $21.78 | $32.95 | 1,284,100 | — | — |
| 2010-10-08 | $22.01 | $33.29 | 1,162,400 | — | — |
| 2010-10-07 | $21.81 | $32.99 | 1,525,600 | — | — |
| 2010-10-06 | $22.11 | $33.45 | 1,646,600 | — | — |
| 2010-10-05 | $21.67 | $32.78 | 1,017,500 | — | — |
| 2010-10-04 | $21.14 | $31.98 | 721,500 | — | — |
| 2010-10-01 | $21.42 | $32.40 | 1,487,300 | — | — |
| 2010-09-30 | $20.98 | $31.74 | 1,255,400 | — | — |
| 2010-09-29 | $20.95 | $31.69 | 1,414,300 | — | — |
| 2010-09-28 | $20.65 | $31.24 | 1,168,000 | — | — |
| 2010-09-27 | $20.64 | $31.22 | 1,550,300 | — | — |
| 2010-09-24 | $20.85 | $31.54 | 942,300 | — | — |
| 2010-09-23 | $20.49 | $30.99 | 1,148,000 | — | — |
| 2010-09-22 | $20.82 | $31.49 | 1,318,300 | — | — |
| 2010-09-21 | $20.91 | $31.63 | 1,882,800 | — | — |
| 2010-09-20 | $20.66 | $31.25 | 2,166,900 | — | — |
| 2010-09-17 | $20.33 | $30.75 | 1,605,900 | — | — |
| 2010-09-16 | $20.61 | $31.18 | 1,209,500 | — | — |
| 2010-09-15 | $20.64 | $31.22 | 1,014,500 | — | — |
| 2010-09-14 | $20.79 | $31.45 | 1,101,500 | — | — |
| 2010-09-13 | $20.70 | $31.31 | 1,110,900 | — | — |
| 2010-09-10 | $20.21 | $30.57 | 1,098,400 | — | — |
| 2010-09-09 | $20.09 | $30.39 | 1,234,200 | — | — |
| 2010-09-08 | $19.87 | $30.06 | 937,700 | — | — |
| 2010-09-07 | $19.67 | $29.75 | 1,394,300 | — | — |
| 2010-09-03 | $20.19 | $30.54 | 1,653,900 | — | — |
| 2010-09-02 | $19.86 | $30.04 | 1,105,500 | — | — |
| 2010-09-01 | $19.66 | $29.74 | 1,854,700 | — | — |
| 2010-08-31 | $18.74 | $28.35 | 1,632,400 | — | — |
| 2010-08-30 | $18.81 | $28.45 | 1,317,800 | — | — |
| 2010-08-27 | $19.31 | $29.21 | 1,681,300 | — | — |
| 2010-08-26 | $18.89 | $28.57 | 1,569,800 | — | — |
| 2010-08-25 | $18.86 | $28.53 | 1,573,200 | — | — |
| 2010-08-24 | $18.68 | $28.26 | 2,285,400 | — | — |
| 2010-08-23 | $19.55 | $29.57 | 774,600 | — | — |
| 2010-08-20 | $19.62 | $29.68 | 1,065,400 | — | — |
| 2010-08-19 | $19.95 | $30.18 | 1,187,900 | — | — |
| 2010-08-18 | $20.26 | $30.65 | 1,303,000 | — | — |
| 2010-08-17 | $20.59 | $31.15 | 1,375,600 | — | — |
| 2010-08-16 | $20.08 | $30.37 | 930,000 | — | — |
| 2010-08-13 | $19.84 | $30.01 | 1,123,600 | — | — |
| 2010-08-12 | $20.01 | $30.27 | 1,027,300 | — | — |
| 2010-08-11 | $19.99 | $30.24 | 1,762,500 | — | — |
| 2010-08-10 | $21.13 | $31.96 | 2,259,900 | — | — |
| 2010-08-09 | $21.46 | $32.46 | 724,000 | — | — |
| 2010-08-06 | $21.59 | $32.66 | 1,216,800 | — | — |
| 2010-08-05 | $21.53 | $32.57 | 634,900 | — | — |
| 2010-08-04 | $21.49 | $32.51 | 1,069,800 | — | — |
| 2010-08-03 | $21.39 | $32.36 | 1,208,800 | — | — |
| 2010-08-02 | $21.12 | $31.95 | 1,113,500 | — | — |
| 2010-07-30 | $20.33 | $30.75 | 2,041,900 | — | — |
| 2010-07-29 | $20.69 | $31.30 | 1,553,200 | — | — |
| 2010-07-28 | $21.28 | $32.19 | 874,100 | — | — |
| 2010-07-27 | $21.42 | $32.40 | 986,900 | — | — |
| 2010-07-26 | $21.36 | $32.31 | 951,900 | — | — |
| 2010-07-23 | $21.22 | $32.10 | 1,499,600 | — | — |
| 2010-07-22 | $21.03 | $31.81 | 1,620,600 | — | — |
| 2010-07-21 | $20.23 | $30.60 | 1,492,800 | — | — |
| 2010-07-20 | $20.40 | $30.86 | 1,558,100 | — | — |
| 2010-07-19 | $20.08 | $30.37 | 1,274,500 | — | — |
| 2010-07-16 | $20.24 | $30.62 | 1,388,300 | — | — |
| 2010-07-15 | $20.96 | $31.71 | 1,055,300 | — | — |
| 2010-07-14 | $20.76 | $31.40 | 1,111,900 | — | — |
| 2010-07-13 | $20.80 | $31.46 | 1,044,300 | — | — |
| 2010-07-12 | $20.52 | $31.04 | 931,900 | — | — |
| 2010-07-09 | $20.42 | $30.89 | 1,140,000 | — | — |
| 2010-07-08 | $20.37 | $30.81 | 1,473,200 | — | — |
| 2010-07-07 | $20.36 | $30.80 | 1,176,400 | — | — |
| 2010-07-06 | $19.63 | $29.69 | 1,237,100 | — | — |
| 2010-07-02 | $19.32 | $29.23 | 1,218,900 | — | — |
| 2010-07-01 | $19.17 | $29.00 | 2,266,500 | — | — |
| 2010-06-30 | $19.15 | $28.97 | 1,383,200 | — | — |
| 2010-06-29 | $19.32 | $29.23 | 2,083,900 | — | — |
| 2010-06-28 | $20.31 | $30.72 | 1,070,800 | — | — |
| 2010-06-25 | $20.22 | $30.59 | 1,377,200 | — | — |
| 2010-06-24 | $20.22 | $30.59 | 1,165,600 | — | — |
| 2010-06-23 | $20.69 | $31.30 | 1,667,300 | — | — |
| 2010-06-22 | $20.79 | $31.45 | 1,738,600 | — | — |
| 2010-06-21 | $21.36 | $32.31 | 1,256,400 | — | — |
| 2010-06-18 | $21.45 | $32.45 | 1,076,700 | — | — |
| 2010-06-17 | $21.47 | $32.48 | 1,075,100 | — | — |
| 2010-06-16 | $21.51 | $32.54 | 1,331,400 | — | — |
| 2010-06-15 | $21.81 | $32.99 | 1,655,600 | — | — |
| 2010-06-14 | $21.04 | $31.83 | 1,040,900 | — | — |
| 2010-06-11 | $20.91 | $31.63 | 1,105,600 | — | — |
| 2010-06-10 | $20.80 | $31.46 | 1,530,300 | — | — |
| 2010-06-09 | $20.05 | $30.33 | 2,371,500 | — | — |
| 2010-06-08 | $19.96 | $30.19 | 1,762,600 | — | — |
| 2010-06-07 | $19.64 | $29.71 | 1,971,300 | — | — |
| 2010-06-04 | $19.91 | $30.12 | 2,179,100 | — | — |
| 2010-06-03 | $20.96 | $31.71 | 2,038,800 | — | — |
| 2010-06-02 | $20.61 | $31.18 | 2,952,700 | — | — |
| 2010-06-01 | $19.61 | $29.66 | 2,172,200 | — | — |
| 2010-05-28 | $20.10 | $30.41 | 2,396,700 | — | — |
| 2010-05-27 | $20.53 | $31.06 | 2,352,500 | — | — |
| 2010-05-26 | $19.31 | $29.21 | 3,055,300 | — | — |
| 2010-05-25 | $19.21 | $29.06 | 3,376,700 | — | — |
| 2010-05-24 | $19.22 | $29.07 | 3,024,700 | — | — |
| 2010-05-21 | $19.78 | $29.92 | 6,136,400 | — | — |
| 2010-05-20 | $20.31 | $29.18 | 6,469,400 | — | — |
| 2010-05-19 | $21.62 | $31.06 | 5,202,200 | — | — |
| 2010-05-18 | $21.96 | $31.55 | 3,376,400 | — | — |
| 2010-05-17 | $22.08 | $31.72 | 1,958,800 | — | — |
| 2010-05-14 | $22.23 | $31.93 | 1,808,500 | — | — |
| 2010-05-13 | $22.59 | $32.45 | 1,339,000 | — | — |
| 2010-05-12 | $22.91 | $32.91 | 1,429,200 | — | — |
| 2010-05-11 | $22.45 | $32.25 | 1,755,000 | — | — |
| 2010-05-10 | $22.57 | $32.42 | 3,042,500 | — | — |
| 2010-05-07 | $21.39 | $30.73 | 3,822,400 | — | — |
| 2010-05-06 | $21.59 | $31.01 | 5,279,500 | — | — |
| 2010-05-05 | $22.74 | $32.67 | 2,591,500 | — | — |
| 2010-05-04 | $23.75 | $34.12 | 1,725,300 | — | — |
| 2010-05-03 | $24.22 | $34.79 | 1,770,900 | — | — |
| 2010-04-30 | $24.17 | $34.72 | 1,620,700 | — | — |
| 2010-04-29 | $24.37 | $35.01 | 1,240,400 | — | — |
| 2010-04-28 | $23.97 | $34.43 | 1,937,600 | — | — |
| 2010-04-27 | $24.30 | $34.91 | 1,292,900 | — | — |
| 2010-04-26 | $24.89 | $35.75 | 857,000 | — | — |
| 2010-04-23 | $24.98 | $35.88 | 828,500 | — | — |
| 2010-04-22 | $24.52 | $35.22 | 1,031,700 | — | — |
| 2010-04-21 | $24.56 | $35.28 | 794,000 | — | — |
| 2010-04-20 | $24.64 | $35.40 | 924,100 | — | — |
| 2010-04-19 | $24.17 | $34.72 | 1,069,700 | — | — |
| 2010-04-16 | $24.38 | $35.02 | 1,747,700 | — | — |
| 2010-04-15 | $24.81 | $35.64 | 1,233,200 | — | — |
| 2010-04-14 | $24.64 | $35.40 | 819,900 | — | — |
| 2010-04-13 | $24.27 | $34.86 | 1,144,000 | — | — |
| 2010-04-12 | $24.37 | $35.01 | 951,500 | — | — |
| 2010-04-09 | $24.51 | $35.21 | 1,170,300 | — | — |
| 2010-04-08 | $24.05 | $34.55 | 1,162,400 | — | — |
| 2010-04-07 | $23.65 | $33.97 | 1,177,800 | — | — |
| 2010-04-06 | $23.95 | $34.40 | 915,100 | — | — |
| 2010-04-05 | $23.97 | $34.43 | 1,180,300 | — | — |
| 2010-04-01 | $23.78 | $34.16 | 1,405,300 | — | — |
| 2010-03-31 | $23.33 | $33.51 | 1,149,100 | — | — |
| 2010-03-30 | $23.04 | $33.10 | 1,627,600 | — | — |
| 2010-03-29 | $23.13 | $33.23 | 1,515,600 | — | — |
| 2010-03-26 | $22.57 | $32.42 | 1,845,100 | — | — |
| 2010-03-25 | $22.40 | $32.18 | 1,442,900 | — | — |
| 2010-03-24 | $22.63 | $32.51 | 2,111,000 | — | — |
| 2010-03-23 | $23.22 | $33.36 | 1,187,900 | — | — |
| 2010-03-22 | $22.92 | $32.92 | 1,344,300 | — | — |
| 2010-03-19 | $23.13 | $33.23 | 1,942,000 | — | — |
| 2010-03-18 | $23.28 | $33.44 | 2,427,900 | — | — |
| 2010-03-17 | $23.29 | $33.46 | 1,945,800 | — | — |
| 2010-03-16 | $23.20 | $33.33 | 1,288,600 | — | — |
| 2010-03-15 | $22.75 | $32.68 | 1,672,200 | — | — |
| 2010-03-12 | $23.22 | $33.36 | 1,549,200 | — | — |
| 2010-03-11 | $23.33 | $33.51 | 1,288,000 | — | — |
| 2010-03-10 | $23.70 | $34.04 | 1,242,700 | — | — |
| 2010-03-09 | $23.15 | $33.25 | 915,300 | — | — |
| 2010-03-08 | $23.37 | $33.57 | 680,900 | — | — |
| 2010-03-05 | $23.50 | $33.76 | 1,027,200 | — | — |
| 2010-03-04 | $22.76 | $32.69 | 931,400 | — | — |
| 2010-03-03 | $23.03 | $33.08 | 1,594,300 | — | — |
| 2010-03-02 | $22.85 | $32.82 | 1,296,800 | — | — |
| 2010-03-01 | $22.75 | $32.68 | 1,320,100 | — | — |
| 2010-02-26 | $22.47 | $32.28 | 932,300 | — | — |
| 2010-02-25 | $22.34 | $32.09 | 1,704,900 | — | — |
| 2010-02-24 | $22.75 | $32.68 | 1,271,900 | — | — |
| 2010-02-23 | $22.44 | $32.23 | 4,009,300 | — | — |
| 2010-02-22 | $22.91 | $32.91 | 5,685,000 | — | — |
| 2010-02-19 | $22.57 | $32.42 | 2,198,200 | — | — |
| 2010-02-18 | $22.62 | $32.49 | 896,900 | — | — |
| 2010-02-17 | $22.33 | $32.08 | 1,160,500 | — | — |
| 2010-02-16 | $22.83 | $32.80 | 1,272,400 | — | — |
| 2010-02-12 | $21.74 | $31.23 | 1,305,700 | — | — |
| 2010-02-11 | $22.26 | $31.98 | 1,111,100 | — | — |
| 2010-02-10 | $21.68 | $31.14 | 1,767,500 | — | — |
| 2010-02-09 | $22.22 | $31.92 | 1,660,000 | — | — |
| 2010-02-08 | $21.57 | $30.99 | 1,973,400 | — | — |
| 2010-02-05 | $21.67 | $31.13 | 3,203,300 | — | — |
| 2010-02-04 | $21.98 | $31.57 | 2,006,000 | — | — |
| 2010-02-03 | $23.13 | $33.23 | 1,874,100 | — | — |
| 2010-02-02 | $23.55 | $33.83 | 1,322,300 | — | — |
| 2010-02-01 | $22.91 | $32.91 | 1,819,800 | — | — |
| 2010-01-29 | $22.36 | $32.12 | 2,256,100 | — | — |
| 2010-01-28 | $22.87 | $32.85 | 1,580,100 | — | — |
| 2010-01-27 | $22.99 | $33.03 | 1,566,900 | — | — |
| 2010-01-26 | $22.90 | $32.90 | 1,143,300 | — | — |
| 2010-01-25 | $23.26 | $33.41 | 994,500 | — | — |
| 2010-01-22 | $23.17 | $33.28 | 1,737,600 | — | — |
| 2010-01-21 | $23.87 | $34.29 | 1,550,300 | — | — |
| 2010-01-20 | $24.65 | $35.41 | 1,615,000 | — | — |
| 2010-01-19 | $25.45 | $36.56 | 1,299,500 | — | — |
| 2010-01-15 | $25.92 | $37.23 | 723,800 | — | — |
| 2010-01-14 | $26.15 | $37.56 | 478,100 | — | — |
| 2010-01-13 | $25.93 | $37.25 | 621,600 | — | — |
| 2010-01-12 | $25.88 | $37.18 | 690,900 | — | — |
| 2010-01-11 | $26.47 | $38.02 | 1,169,000 | — | — |
| 2010-01-08 | $26.16 | $37.58 | 685,600 | — | — |
| 2010-01-07 | $25.98 | $37.32 | 1,165,900 | — | — |
| 2010-01-06 | $26.12 | $37.52 | 805,400 | — | — |
| 2010-01-05 | $25.89 | $37.19 | 713,700 | — | — |
| 2010-01-04 | $25.89 | $37.19 | 1,054,700 | — | — |