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
- 2001-06-20 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 | $27.39 | $56.49 | 1,641,500 | — | — |
| 2010-12-30 | $27.67 | $57.07 | 565,700 | — | — |
| 2010-12-29 | $27.76 | $57.26 | 1,155,400 | — | — |
| 2010-12-28 | $27.52 | $56.76 | 722,800 | — | — |
| 2010-12-27 | $27.42 | $56.55 | 812,500 | — | — |
| 2010-12-23 | $27.32 | $56.35 | 1,084,400 | — | — |
| 2010-12-22 | $27.22 | $56.14 | 1,415,000 | — | — |
| 2010-12-21 | $27.13 | $55.96 | 2,612,900 | — | — |
| 2010-12-20 | $27.19 | $56.08 | 1,837,100 | — | — |
| 2010-12-17 | $27.44 | $56.60 | 2,399,500 | — | — |
| 2010-12-16 | $27.84 | $57.42 | 1,207,000 | — | — |
| 2010-12-15 | $27.52 | $56.76 | 933,500 | — | — |
| 2010-12-14 | $27.80 | $57.24 | 1,910,500 | — | — |
| 2010-12-13 | $27.91 | $57.46 | 7,034,700 | — | — |
| 2010-12-10 | $28.25 | $58.16 | 816,000 | — | — |
| 2010-12-09 | $28.15 | $57.96 | 1,929,000 | — | — |
| 2010-12-08 | $28.39 | $58.45 | 1,821,200 | — | — |
| 2010-12-07 | $28.21 | $58.08 | 1,741,500 | — | — |
| 2010-12-06 | $28.02 | $57.69 | 2,234,400 | — | — |
| 2010-12-03 | $28.48 | $58.64 | 1,437,000 | — | — |
| 2010-12-02 | $28.15 | $57.96 | 1,108,800 | — | — |
| 2010-12-01 | $27.76 | $57.15 | 1,147,200 | — | — |
| 2010-11-30 | $26.90 | $55.38 | 1,362,200 | — | — |
| 2010-11-29 | $27.13 | $55.86 | 1,010,700 | — | — |
| 2010-11-26 | $27.29 | $56.19 | 245,900 | — | — |
| 2010-11-24 | $27.46 | $56.54 | 701,400 | — | — |
| 2010-11-23 | $27.04 | $55.67 | 930,100 | — | — |
| 2010-11-22 | $27.55 | $56.72 | 1,178,200 | — | — |
| 2010-11-19 | $27.38 | $56.37 | 1,544,000 | — | — |
| 2010-11-18 | $27.12 | $55.84 | 1,348,700 | — | — |
| 2010-11-17 | $26.75 | $55.07 | 1,227,200 | — | — |
| 2010-11-16 | $27.06 | $55.71 | 1,941,400 | — | — |
| 2010-11-15 | $27.32 | $56.25 | 1,284,000 | — | — |
| 2010-11-12 | $27.20 | $56.00 | 766,900 | — | — |
| 2010-11-11 | $27.59 | $56.80 | 760,700 | — | — |
| 2010-11-10 | $27.86 | $57.36 | 1,234,900 | — | — |
| 2010-11-09 | $27.65 | $56.93 | 947,200 | — | — |
| 2010-11-08 | $27.76 | $57.15 | 708,300 | — | — |
| 2010-11-05 | $27.95 | $57.54 | 1,628,200 | — | — |
| 2010-11-04 | $27.81 | $57.26 | 1,402,000 | — | — |
| 2010-11-03 | $27.59 | $56.80 | 1,587,600 | — | — |
| 2010-11-02 | $27.46 | $56.54 | 1,466,200 | — | — |
| 2010-11-01 | $27.43 | $56.47 | 2,217,000 | — | — |
| 2010-10-29 | $27.10 | $55.79 | 2,264,300 | — | — |
| 2010-10-28 | $27.01 | $55.61 | 2,854,500 | — | — |
| 2010-10-27 | $27.41 | $56.43 | 3,976,600 | — | — |
| 2010-10-26 | $28.22 | $58.10 | 3,356,400 | — | — |
| 2010-10-25 | $28.82 | $59.34 | 2,047,000 | — | — |
| 2010-10-22 | $28.60 | $58.88 | 923,400 | — | — |
| 2010-10-21 | $28.47 | $58.61 | 2,715,600 | — | — |
| 2010-10-20 | $28.72 | $59.13 | 1,435,300 | — | — |
| 2010-10-19 | $28.22 | $58.10 | 1,889,300 | — | — |
| 2010-10-18 | $28.44 | $58.55 | 1,788,700 | — | — |
| 2010-10-15 | $28.07 | $57.79 | 2,393,200 | — | — |
| 2010-10-14 | $27.88 | $57.40 | 1,491,200 | — | — |
| 2010-10-13 | $27.89 | $57.42 | 2,188,000 | — | — |
| 2010-10-12 | $27.56 | $56.74 | 3,067,100 | — | — |
| 2010-10-11 | $27.08 | $55.75 | 2,715,500 | — | — |
| 2010-10-08 | $26.80 | $55.18 | 2,353,300 | — | — |
| 2010-10-07 | $26.68 | $54.93 | 1,633,200 | — | — |
| 2010-10-06 | $26.81 | $55.20 | 1,976,800 | — | — |
| 2010-10-05 | $26.85 | $55.28 | 3,377,800 | — | — |
| 2010-10-04 | $26.57 | $54.70 | 2,624,200 | — | — |
| 2010-10-01 | $26.99 | $55.57 | 1,732,700 | — | — |
| 2010-09-30 | $27.13 | $55.86 | 2,158,100 | — | — |
| 2010-09-29 | $27.37 | $56.35 | 1,352,700 | — | — |
| 2010-09-28 | $27.52 | $56.66 | 1,366,000 | — | — |
| 2010-09-27 | $27.40 | $56.41 | 1,211,800 | — | — |
| 2010-09-24 | $27.54 | $56.70 | 2,038,600 | — | — |
| 2010-09-23 | $27.08 | $55.75 | 1,419,000 | — | — |
| 2010-09-22 | $27.32 | $56.25 | 1,786,300 | — | — |
| 2010-09-21 | $27.39 | $56.39 | 2,175,400 | — | — |
| 2010-09-20 | $27.64 | $56.91 | 2,442,800 | — | — |
| 2010-09-17 | $27.40 | $56.41 | 2,669,700 | — | — |
| 2010-09-16 | $27.49 | $56.60 | 1,460,100 | — | — |
| 2010-09-15 | $27.49 | $56.60 | 2,071,400 | — | — |
| 2010-09-14 | $27.50 | $56.62 | 1,837,400 | — | — |
| 2010-09-13 | $27.67 | $56.86 | 3,150,400 | — | — |
| 2010-09-10 | $27.37 | $56.25 | 2,059,200 | — | — |
| 2010-09-09 | $27.41 | $56.33 | 2,515,800 | — | — |
| 2010-09-08 | $27.36 | $56.23 | 2,155,400 | — | — |
| 2010-09-07 | $27.23 | $55.96 | 1,533,600 | — | — |
| 2010-09-03 | $27.50 | $56.52 | 2,089,200 | — | — |
| 2010-09-02 | $27.25 | $56.00 | 3,014,300 | — | — |
| 2010-09-01 | $26.44 | $54.34 | 2,913,400 | — | — |
| 2010-08-31 | $25.85 | $53.12 | 6,488,300 | — | — |
| 2010-08-30 | $26.13 | $53.70 | 4,060,600 | — | — |
| 2010-08-27 | $26.59 | $54.65 | 4,314,300 | — | — |
| 2010-08-26 | $25.66 | $52.73 | 3,005,200 | — | — |
| 2010-08-25 | $25.66 | $52.73 | 5,897,100 | — | — |
| 2010-08-24 | $25.83 | $53.08 | 6,451,300 | — | — |
| 2010-08-23 | $26.25 | $53.95 | 2,311,800 | — | — |
| 2010-08-20 | $26.49 | $54.44 | 2,157,100 | — | — |
| 2010-08-19 | $26.43 | $54.32 | 3,051,600 | — | — |
| 2010-08-18 | $26.82 | $55.12 | 3,905,600 | — | — |
| 2010-08-17 | $26.84 | $55.16 | 4,876,700 | — | — |
| 2010-08-16 | $26.34 | $54.13 | 11,175,500 | — | — |
| 2010-08-13 | $26.50 | $54.46 | 11,572,700 | — | — |
| 2010-08-12 | $26.37 | $54.19 | 9,038,300 | — | — |
| 2010-08-11 | $26.36 | $54.17 | 6,843,600 | — | — |
| 2010-08-10 | $27.10 | $55.69 | 9,113,800 | — | — |
| 2010-08-09 | $27.88 | $57.30 | 4,921,200 | — | — |
| 2010-08-06 | $27.70 | $56.93 | 6,251,300 | — | — |
| 2010-08-05 | $27.66 | $56.84 | 7,640,400 | — | — |
| 2010-08-04 | $27.50 | $56.52 | 30,390,600 | — | — |
| 2010-08-03 | $28.79 | $59.17 | 22,080,400 | — | — |
| 2010-08-02 | $28.72 | $59.02 | 18,693,900 | — | — |
| 2010-07-30 | $28.67 | $58.92 | 8,863,600 | — | — |
| 2010-07-29 | $28.65 | $58.88 | 9,766,100 | — | — |
| 2010-07-28 | $28.50 | $58.57 | 9,829,900 | — | — |
| 2010-07-27 | $28.36 | $58.28 | 7,627,100 | — | — |
| 2010-07-26 | $28.20 | $57.95 | 5,137,400 | — | — |
| 2010-07-23 | $28.10 | $57.75 | 4,555,000 | — | — |
| 2010-07-22 | $28.03 | $57.60 | 6,985,900 | — | — |
| 2010-07-21 | $27.71 | $56.95 | 5,427,100 | — | — |
| 2010-07-20 | $27.90 | $57.34 | 7,445,100 | — | — |
| 2010-07-19 | $27.63 | $56.78 | 3,213,300 | — | — |
| 2010-07-16 | $27.52 | $56.56 | 6,031,500 | — | — |
| 2010-07-15 | $27.97 | $57.48 | 3,805,700 | — | — |
| 2010-07-14 | $27.93 | $57.40 | 7,228,200 | — | — |
| 2010-07-13 | $27.77 | $57.07 | 7,704,300 | — | — |
| 2010-07-12 | $27.75 | $57.03 | 6,664,700 | — | — |
| 2010-07-09 | $27.70 | $56.93 | 3,755,800 | — | — |
| 2010-07-08 | $27.65 | $56.82 | 4,372,300 | — | — |
| 2010-07-07 | $27.55 | $56.62 | 5,806,000 | — | — |
| 2010-07-06 | $27.17 | $55.84 | 7,014,900 | — | — |
| 2010-07-02 | $26.41 | $54.28 | 2,530,400 | — | — |
| 2010-07-01 | $26.53 | $54.52 | 5,968,000 | — | — |
| 2010-06-30 | $26.82 | $55.12 | 3,476,100 | — | — |
| 2010-06-29 | $27.05 | $55.59 | 4,523,200 | — | — |
| 2010-06-28 | $27.40 | $56.31 | 1,808,100 | — | — |
| 2010-06-25 | $27.54 | $56.60 | 5,756,200 | — | — |
| 2010-06-24 | $27.14 | $55.78 | 2,359,900 | — | — |
| 2010-06-23 | $27.26 | $56.02 | 3,039,400 | — | — |
| 2010-06-22 | $27.27 | $56.04 | 3,186,700 | — | — |
| 2010-06-21 | $27.64 | $56.80 | 4,412,000 | — | — |
| 2010-06-18 | $27.48 | $56.47 | 3,945,200 | — | — |
| 2010-06-17 | $27.79 | $57.11 | 3,234,000 | — | — |
| 2010-06-16 | $27.64 | $56.80 | 6,031,500 | — | — |
| 2010-06-15 | $27.27 | $56.04 | 4,174,200 | — | — |
| 2010-06-14 | $27.04 | $55.57 | 3,128,900 | — | — |
| 2010-06-11 | $27.21 | $55.82 | 2,631,100 | — | — |
| 2010-06-10 | $27.30 | $56.00 | 3,311,600 | — | — |
| 2010-06-09 | $26.74 | $54.85 | 5,521,800 | — | — |
| 2010-06-08 | $26.88 | $55.14 | 4,382,300 | — | — |
| 2010-06-07 | $26.75 | $54.87 | 5,049,600 | — | — |
| 2010-06-04 | $27.14 | $55.67 | 6,175,500 | — | — |
| 2010-06-03 | $27.48 | $56.37 | 2,994,200 | — | — |
| 2010-06-02 | $27.56 | $56.53 | 3,816,600 | — | — |
| 2010-06-01 | $27.30 | $56.00 | 4,681,200 | — | — |
| 2010-05-28 | $27.52 | $56.45 | 3,748,100 | — | — |
| 2010-05-27 | $27.95 | $57.33 | 6,276,100 | — | — |
| 2010-05-26 | $27.47 | $56.35 | 15,375,000 | — | — |
| 2010-05-25 | $26.56 | $54.48 | 9,783,900 | — | — |
| 2010-05-24 | $26.12 | $53.58 | 5,337,400 | — | — |
| 2010-05-21 | $26.17 | $53.68 | 8,552,900 | — | — |
| 2010-05-20 | $25.81 | $52.94 | 12,483,700 | — | — |
| 2010-05-19 | $27.01 | $55.41 | 7,998,800 | — | — |
| 2010-05-18 | $27.15 | $55.69 | 17,960,300 | — | — |
| 2010-05-17 | $28.88 | $59.24 | 6,607,500 | — | — |
| 2010-05-14 | $29.69 | $60.90 | 8,065,900 | — | — |
| 2010-05-13 | $29.90 | $61.33 | 8,656,900 | — | — |
| 2010-05-12 | $29.70 | $60.92 | 14,793,700 | — | — |
| 2010-05-11 | $28.86 | $59.20 | 5,544,200 | — | — |
| 2010-05-10 | $29.63 | $60.78 | 8,916,100 | — | — |
| 2010-05-07 | $28.76 | $59.00 | 15,614,900 | — | — |
| 2010-05-06 | $28.68 | $58.83 | 35,975,000 | — | — |
| 2010-05-05 | $26.00 | $53.33 | 2,837,500 | — | — |
| 2010-05-04 | $25.96 | $53.25 | 4,422,600 | — | — |
| 2010-05-03 | $26.30 | $53.95 | 2,852,800 | — | — |
| 2010-04-30 | $26.29 | $53.93 | 3,573,100 | — | — |
| 2010-04-29 | $26.73 | $54.83 | 3,812,400 | — | — |
| 2010-04-28 | $26.34 | $54.03 | 5,852,300 | — | — |
| 2010-04-27 | $25.04 | $51.37 | 2,763,200 | — | — |
| 2010-04-26 | $25.65 | $52.62 | 2,339,300 | — | — |
| 2010-04-23 | $25.76 | $52.84 | 2,972,600 | — | — |
| 2010-04-22 | $25.75 | $52.82 | 1,721,100 | — | — |
| 2010-04-21 | $25.57 | $52.45 | 2,001,200 | — | — |
| 2010-04-20 | $25.63 | $52.58 | 2,686,100 | — | — |
| 2010-04-19 | $25.16 | $51.61 | 1,886,800 | — | — |
| 2010-04-16 | $25.19 | $51.67 | 3,126,700 | — | — |
| 2010-04-15 | $25.35 | $52.00 | 2,334,800 | — | — |
| 2010-04-14 | $24.86 | $51.00 | 3,064,000 | — | — |
| 2010-04-13 | $24.67 | $50.61 | 1,913,500 | — | — |
| 2010-04-12 | $24.79 | $50.85 | 1,711,600 | — | — |
| 2010-04-09 | $24.52 | $50.30 | 1,685,800 | — | — |
| 2010-04-08 | $24.32 | $49.89 | 3,238,500 | — | — |
| 2010-04-07 | $24.21 | $49.66 | 4,675,800 | — | — |
| 2010-04-06 | $23.90 | $49.03 | 1,786,000 | — | — |
| 2010-04-05 | $23.82 | $48.86 | 1,165,500 | — | — |
| 2010-04-01 | $23.69 | $48.60 | 2,220,100 | — | — |
| 2010-03-31 | $23.44 | $48.08 | 1,941,300 | — | — |
| 2010-03-30 | $23.43 | $48.06 | 1,812,500 | — | — |
| 2010-03-29 | $23.57 | $48.35 | 2,057,200 | — | — |
| 2010-03-26 | $23.66 | $48.53 | 2,087,200 | — | — |
| 2010-03-25 | $23.39 | $47.98 | 1,805,200 | — | — |
| 2010-03-24 | $23.59 | $48.39 | 1,219,900 | — | — |
| 2010-03-23 | $23.77 | $48.76 | 1,074,500 | — | — |
| 2010-03-22 | $23.71 | $48.64 | 1,487,700 | — | — |
| 2010-03-19 | $23.63 | $48.47 | 3,431,900 | — | — |
| 2010-03-18 | $23.57 | $48.35 | 2,086,300 | — | — |
| 2010-03-17 | $23.83 | $48.88 | 2,908,400 | — | — |
| 2010-03-16 | $23.52 | $48.25 | 1,851,600 | — | — |
| 2010-03-15 | $23.35 | $47.90 | 1,727,700 | — | — |
| 2010-03-12 | $23.19 | $47.57 | 1,558,200 | — | — |
| 2010-03-11 | $23.20 | $47.49 | 2,348,800 | — | — |
| 2010-03-10 | $23.18 | $47.45 | 2,785,700 | — | — |
| 2010-03-09 | $23.14 | $47.37 | 4,013,400 | — | — |
| 2010-03-08 | $23.40 | $47.90 | 1,490,700 | — | — |
| 2010-03-05 | $23.48 | $48.06 | 1,796,200 | — | — |
| 2010-03-04 | $23.03 | $47.14 | 1,463,600 | — | — |
| 2010-03-03 | $22.93 | $46.94 | 1,811,300 | — | — |
| 2010-03-02 | $22.98 | $47.04 | 1,784,200 | — | — |
| 2010-03-01 | $23.07 | $47.22 | 1,969,800 | — | — |
| 2010-02-26 | $22.54 | $46.14 | 4,975,700 | — | — |
| 2010-02-25 | $22.80 | $46.67 | 4,253,500 | — | — |
| 2010-02-24 | $22.88 | $46.83 | 3,328,300 | — | — |
| 2010-02-23 | $22.60 | $46.26 | 2,652,000 | — | — |
| 2010-02-22 | $22.65 | $46.36 | 1,834,700 | — | — |
| 2010-02-19 | $22.68 | $46.42 | 2,890,100 | — | — |
| 2010-02-18 | $22.61 | $46.28 | 3,703,000 | — | — |
| 2010-02-17 | $22.61 | $46.28 | 2,880,100 | — | — |
| 2010-02-16 | $22.52 | $46.10 | 1,954,000 | — | — |
| 2010-02-12 | $22.36 | $45.77 | 4,152,000 | — | — |
| 2010-02-11 | $22.47 | $45.99 | 3,877,500 | — | — |
| 2010-02-10 | $22.28 | $45.61 | 5,301,300 | — | — |
| 2010-02-09 | $22.78 | $46.63 | 4,555,400 | — | — |
| 2010-02-08 | $22.92 | $46.92 | 2,876,500 | — | — |
| 2010-02-05 | $23.04 | $47.16 | 4,777,000 | — | — |
| 2010-02-04 | $23.54 | $48.18 | 4,253,000 | — | — |
| 2010-02-03 | $23.99 | $49.11 | 2,518,200 | — | — |
| 2010-02-02 | $23.95 | $49.02 | 2,325,200 | — | — |
| 2010-02-01 | $23.76 | $48.63 | 2,323,400 | — | — |
| 2010-01-29 | $23.56 | $48.23 | 2,714,000 | — | — |
| 2010-01-28 | $23.75 | $48.61 | 3,817,900 | — | — |
| 2010-01-27 | $24.22 | $49.58 | 2,454,900 | — | — |
| 2010-01-26 | $24.01 | $49.15 | 2,174,000 | — | — |
| 2010-01-25 | $24.07 | $49.27 | 3,397,900 | — | — |
| 2010-01-22 | $23.96 | $49.04 | 3,800,400 | — | — |
| 2010-01-21 | $24.34 | $49.82 | 4,964,700 | — | — |
| 2010-01-20 | $24.25 | $49.64 | 2,168,400 | — | — |
| 2010-01-19 | $24.41 | $49.97 | 1,818,400 | — | — |
| 2010-01-15 | $23.99 | $49.11 | 2,062,000 | — | — |
| 2010-01-14 | $24.35 | $49.84 | 1,171,000 | — | — |
| 2010-01-13 | $24.25 | $49.64 | 3,467,000 | — | — |
| 2010-01-12 | $23.85 | $48.82 | 2,038,700 | — | — |
| 2010-01-11 | $23.93 | $48.98 | 3,010,100 | — | — |
| 2010-01-08 | $24.05 | $49.23 | 2,460,000 | — | — |
| 2010-01-07 | $24.56 | $50.27 | 3,384,900 | — | — |
| 2010-01-06 | $24.70 | $50.56 | 2,481,200 | — | — |
| 2010-01-05 | $24.84 | $50.85 | 4,868,800 | — | — |
| 2010-01-04 | $23.82 | $48.76 | 4,623,700 | — | — |