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
- 1992-01-22 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 | $18.12 | $18.12 | 9,501,200 | — | — |
| 2010-12-30 | $18.13 | $18.13 | 8,534,200 | — | — |
| 2010-12-29 | $18.20 | $18.20 | 9,024,800 | — | — |
| 2010-12-28 | $18.11 | $18.11 | 7,818,200 | — | — |
| 2010-12-27 | $18.21 | $18.20 | 11,024,000 | — | — |
| 2010-12-23 | $18.13 | $18.13 | 17,797,400 | — | — |
| 2010-12-22 | $18.17 | $18.17 | 19,145,800 | — | — |
| 2010-12-21 | $18.28 | $18.28 | 19,027,200 | — | — |
| 2010-12-20 | $18.59 | $18.59 | 14,602,600 | — | — |
| 2010-12-17 | $18.59 | $18.59 | 34,926,000 | — | — |
| 2010-12-16 | $18.92 | $18.92 | 17,937,200 | — | — |
| 2010-12-15 | $18.66 | $18.65 | 15,645,400 | — | — |
| 2010-12-14 | $18.61 | $18.60 | 17,327,800 | — | — |
| 2010-12-13 | $18.42 | $18.41 | 20,023,600 | — | — |
| 2010-12-10 | $18.81 | $18.80 | 16,727,800 | — | — |
| 2010-12-09 | $18.50 | $18.49 | 15,451,600 | — | — |
| 2010-12-08 | $18.68 | $18.68 | 15,583,800 | — | — |
| 2010-12-07 | $18.58 | $18.58 | 17,167,600 | — | — |
| 2010-12-06 | $18.36 | $18.35 | 13,883,200 | — | — |
| 2010-12-03 | $18.63 | $18.62 | 12,626,400 | — | — |
| 2010-12-02 | $18.85 | $18.85 | 21,945,200 | — | — |
| 2010-12-01 | $18.60 | $18.60 | 30,669,400 | — | — |
| 2010-11-30 | $18.25 | $18.25 | 29,356,400 | — | — |
| 2010-11-29 | $18.53 | $18.53 | 19,583,400 | — | — |
| 2010-11-26 | $18.55 | $18.55 | 5,508,400 | — | — |
| 2010-11-24 | $18.89 | $18.89 | 19,606,600 | — | — |
| 2010-11-23 | $18.49 | $18.49 | 18,199,600 | — | — |
| 2010-11-22 | $18.85 | $18.85 | 14,254,000 | — | — |
| 2010-11-19 | $19.04 | $19.04 | 16,926,600 | — | — |
| 2010-11-18 | $18.98 | $18.97 | 15,700,200 | — | — |
| 2010-11-17 | $18.85 | $18.85 | 19,755,000 | — | — |
| 2010-11-16 | $18.92 | $18.91 | 19,401,400 | — | — |
| 2010-11-15 | $19.00 | $19.00 | 14,754,400 | — | — |
| 2010-11-12 | $18.90 | $18.90 | 24,225,600 | — | — |
| 2010-11-11 | $19.49 | $19.49 | 15,549,800 | — | — |
| 2010-11-10 | $19.37 | $19.36 | 17,807,600 | — | — |
| 2010-11-09 | $19.25 | $19.25 | 19,457,800 | — | — |
| 2010-11-08 | $19.42 | $19.41 | 22,122,400 | — | — |
| 2010-11-05 | $19.48 | $19.47 | 23,031,000 | — | — |
| 2010-11-04 | $19.82 | $19.82 | 17,565,000 | — | — |
| 2010-11-03 | $19.91 | $19.90 | 16,858,200 | — | — |
| 2010-11-02 | $20.17 | $20.16 | 15,595,000 | — | — |
| 2010-11-01 | $20.12 | $20.12 | 20,092,200 | — | — |
| 2010-10-29 | $19.83 | $19.83 | 10,234,600 | — | — |
| 2010-10-28 | $19.93 | $19.93 | 13,348,600 | — | — |
| 2010-10-27 | $19.73 | $19.73 | 15,290,400 | — | — |
| 2010-10-26 | $19.81 | $19.80 | 13,541,000 | — | — |
| 2010-10-25 | $19.77 | $19.77 | 20,269,200 | — | — |
| 2010-10-22 | $19.56 | $19.55 | 14,623,600 | — | — |
| 2010-10-21 | $19.55 | $19.55 | 25,295,000 | — | — |
| 2010-10-20 | $19.20 | $19.19 | 40,286,400 | — | — |
| 2010-10-19 | $18.37 | $18.36 | 23,125,800 | — | — |
| 2010-10-18 | $18.77 | $18.77 | 17,064,400 | — | — |
| 2010-10-15 | $18.87 | $18.86 | 27,616,000 | — | — |
| 2010-10-14 | $18.40 | $18.39 | 17,538,200 | — | — |
| 2010-10-13 | $18.34 | $18.34 | 13,482,400 | — | — |
| 2010-10-12 | $18.06 | $18.05 | 15,559,800 | — | — |
| 2010-10-11 | $18.11 | $18.10 | 11,039,600 | — | — |
| 2010-10-08 | $18.17 | $18.16 | 12,711,800 | — | — |
| 2010-10-07 | $18.13 | $18.13 | 11,729,600 | — | — |
| 2010-10-06 | $17.88 | $17.87 | 16,924,400 | — | — |
| 2010-10-05 | $18.01 | $18.01 | 18,493,800 | — | — |
| 2010-10-04 | $17.68 | $17.68 | 15,809,400 | — | — |
| 2010-10-01 | $17.88 | $17.88 | 13,909,000 | — | — |
| 2010-09-30 | $17.81 | $17.80 | 19,965,400 | — | — |
| 2010-09-29 | $17.93 | $17.93 | 15,392,200 | — | — |
| 2010-09-28 | $18.07 | $18.07 | 20,016,000 | — | — |
| 2010-09-27 | $17.93 | $17.93 | 10,562,000 | — | — |
| 2010-09-24 | $18.28 | $18.27 | 15,356,800 | — | — |
| 2010-09-23 | $17.89 | $17.89 | 17,482,000 | — | — |
| 2010-09-22 | $18.00 | $18.00 | 19,668,400 | — | — |
| 2010-09-21 | $17.95 | $17.95 | 19,058,600 | — | — |
| 2010-09-20 | $17.80 | $17.79 | 22,333,800 | — | — |
| 2010-09-17 | $17.28 | $17.28 | 28,283,000 | — | — |
| 2010-09-16 | $17.49 | $17.48 | 14,681,000 | — | — |
| 2010-09-15 | $17.42 | $17.42 | 11,139,600 | — | — |
| 2010-09-14 | $17.25 | $17.25 | 14,648,200 | — | — |
| 2010-09-13 | $17.20 | $17.19 | 14,581,400 | — | — |
| 2010-09-10 | $17.20 | $17.19 | 14,902,600 | — | — |
| 2010-09-09 | $17.03 | $17.02 | 10,676,200 | — | — |
| 2010-09-08 | $16.96 | $16.95 | 14,912,000 | — | — |
| 2010-09-07 | $16.62 | $16.61 | 15,668,600 | — | — |
| 2010-09-03 | $17.01 | $17.01 | 22,362,800 | — | — |
| 2010-09-02 | $16.58 | $16.57 | 16,276,800 | — | — |
| 2010-09-01 | $16.51 | $16.51 | 30,595,400 | — | — |
| 2010-08-31 | $15.92 | $15.91 | 38,403,800 | — | — |
| 2010-08-30 | $16.21 | $16.21 | 24,914,400 | — | — |
| 2010-08-27 | $16.26 | $16.26 | 29,399,200 | — | — |
| 2010-08-26 | $16.04 | $16.03 | 32,904,000 | — | — |
| 2010-08-25 | $16.41 | $16.41 | 25,147,000 | — | — |
| 2010-08-24 | $16.05 | $16.04 | 31,742,400 | — | — |
| 2010-08-23 | $16.42 | $16.42 | 19,309,600 | — | — |
| 2010-08-20 | $16.32 | $16.32 | 25,738,800 | — | — |
| 2010-08-19 | $16.57 | $16.56 | 27,682,600 | — | — |
| 2010-08-18 | $16.89 | $16.88 | 40,228,600 | — | — |
| 2010-08-17 | $17.08 | $17.07 | 20,386,000 | — | — |
| 2010-08-16 | $16.93 | $16.93 | 21,429,200 | — | — |
| 2010-08-13 | $17.16 | $17.15 | 16,060,400 | — | — |
| 2010-08-12 | $17.33 | $17.33 | 19,354,000 | — | — |
| 2010-08-11 | $17.28 | $17.28 | 23,441,200 | — | — |
| 2010-08-10 | $17.90 | $17.89 | 20,018,000 | — | — |
| 2010-08-09 | $17.88 | $17.88 | 17,472,400 | — | — |
| 2010-08-06 | $17.91 | $17.91 | 22,606,000 | — | — |
| 2010-08-05 | $17.87 | $17.86 | 29,825,400 | — | — |
| 2010-08-04 | $17.61 | $17.61 | 23,428,200 | — | — |
| 2010-08-03 | $17.24 | $17.24 | 15,718,600 | — | — |
| 2010-08-02 | $17.23 | $17.23 | 26,386,200 | — | — |
| 2010-07-30 | $16.66 | $16.66 | 21,930,200 | — | — |
| 2010-07-29 | $16.71 | $16.70 | 23,583,000 | — | — |
| 2010-07-28 | $16.71 | $16.71 | 29,995,600 | — | — |
| 2010-07-27 | $16.70 | $16.69 | 92,023,800 | — | — |
| 2010-07-26 | $16.70 | $16.69 | 34,005,400 | — | — |
| 2010-07-23 | $16.72 | $16.71 | 25,155,800 | — | — |
| 2010-07-22 | $16.89 | $16.89 | 29,403,000 | — | — |
| 2010-07-21 | $16.46 | $16.45 | 60,230,200 | — | — |
| 2010-07-20 | $16.50 | $16.50 | 25,984,800 | — | — |
| 2010-07-19 | $16.46 | $16.45 | 33,461,400 | — | — |
| 2010-07-16 | $15.97 | $15.97 | 62,530,600 | — | — |
| 2010-07-15 | $17.45 | $17.45 | 21,450,200 | — | — |
| 2010-07-14 | $17.41 | $17.40 | 21,826,200 | — | — |
| 2010-07-13 | $17.60 | $17.60 | 18,014,000 | — | — |
| 2010-07-12 | $17.24 | $17.24 | 18,961,200 | — | — |
| 2010-07-09 | $17.37 | $17.37 | 19,020,800 | — | — |
| 2010-07-08 | $17.41 | $17.41 | 25,102,600 | — | — |
| 2010-07-07 | $17.47 | $17.47 | 23,426,800 | — | — |
| 2010-07-06 | $17.39 | $17.38 | 21,248,000 | — | — |
| 2010-07-02 | $17.43 | $17.43 | 19,527,800 | — | — |
| 2010-07-01 | $17.07 | $17.07 | 23,827,000 | — | — |
| 2010-06-30 | $17.14 | $17.14 | 19,945,800 | — | — |
| 2010-06-29 | $17.49 | $17.48 | 18,170,800 | — | — |
| 2010-06-28 | $17.89 | $17.88 | 12,980,400 | — | — |
| 2010-06-25 | $18.17 | $18.17 | 26,453,000 | — | — |
| 2010-06-24 | $17.86 | $17.86 | 18,453,400 | — | — |
| 2010-06-23 | $18.11 | $18.10 | 14,890,400 | — | — |
| 2010-06-22 | $17.96 | $17.95 | 20,666,400 | — | — |
| 2010-06-21 | $18.05 | $18.05 | 15,680,200 | — | — |
| 2010-06-18 | $18.01 | $18.01 | 27,190,600 | — | — |
| 2010-06-17 | $17.99 | $17.98 | 19,032,600 | — | — |
| 2010-06-16 | $17.91 | $17.90 | 21,575,600 | — | — |
| 2010-06-15 | $17.76 | $17.76 | 21,942,400 | — | — |
| 2010-06-14 | $17.32 | $17.32 | 18,547,200 | — | — |
| 2010-06-11 | $17.26 | $17.26 | 23,324,800 | — | — |
| 2010-06-10 | $16.86 | $16.86 | 26,437,200 | — | — |
| 2010-06-09 | $16.46 | $16.45 | 32,348,400 | — | — |
| 2010-06-08 | $16.73 | $16.73 | 50,593,400 | — | — |
| 2010-06-07 | $17.22 | $17.22 | 26,449,600 | — | — |
| 2010-06-04 | $17.36 | $17.35 | 33,902,000 | — | — |
| 2010-06-03 | $17.95 | $17.95 | 22,404,000 | — | — |
| 2010-06-02 | $18.00 | $18.00 | 26,167,600 | — | — |
| 2010-06-01 | $17.72 | $17.71 | 18,942,400 | — | — |
| 2010-05-28 | $17.96 | $17.96 | 26,511,400 | — | — |
| 2010-05-27 | $18.12 | $18.12 | 32,930,600 | — | — |
| 2010-05-26 | $17.41 | $17.41 | 43,798,600 | — | — |
| 2010-05-25 | $18.09 | $18.09 | 28,089,600 | — | — |
| 2010-05-24 | $18.17 | $18.17 | 25,030,400 | — | — |
| 2010-05-21 | $18.29 | $18.28 | 38,691,400 | — | — |
| 2010-05-20 | $18.49 | $18.48 | 49,437,000 | — | — |
| 2010-05-19 | $19.50 | $19.50 | 34,776,800 | — | — |
| 2010-05-18 | $19.14 | $19.14 | 21,212,600 | — | — |
| 2010-05-17 | $19.12 | $19.11 | 27,792,600 | — | — |
| 2010-05-14 | $18.89 | $18.89 | 55,320,400 | — | — |
| 2010-05-13 | $19.74 | $19.73 | 19,181,200 | — | — |
| 2010-05-12 | $20.08 | $20.07 | 27,321,400 | — | — |
| 2010-05-11 | $19.63 | $19.63 | 30,899,800 | — | — |
| 2010-05-10 | $19.19 | $19.19 | 38,259,200 | — | — |
| 2010-05-07 | $19.18 | $19.18 | 38,054,400 | — | — |
| 2010-05-06 | $19.59 | $19.59 | 39,024,000 | — | — |
| 2010-05-05 | $20.11 | $20.10 | 50,234,200 | — | — |
| 2010-05-04 | $19.26 | $19.26 | 41,827,800 | — | — |
| 2010-05-03 | $19.88 | $19.88 | 25,135,400 | — | — |
| 2010-04-30 | $19.86 | $19.85 | 40,693,800 | — | — |
| 2010-04-29 | $20.20 | $20.20 | 33,514,600 | — | — |
| 2010-04-28 | $20.34 | $20.34 | 27,811,600 | — | — |
| 2010-04-27 | $20.18 | $20.18 | 35,050,800 | — | — |
| 2010-04-26 | $20.28 | $20.28 | 30,009,600 | — | — |
| 2010-04-23 | $20.83 | $20.83 | 41,925,200 | — | — |
| 2010-04-22 | $20.30 | $20.29 | 80,492,800 | — | — |
| 2010-04-21 | $20.38 | $20.38 | 146,440,000 | — | — |
| 2010-04-20 | $22.54 | $22.53 | 27,776,200 | — | — |
| 2010-04-19 | $22.87 | $22.87 | 14,048,800 | — | — |
| 2010-04-16 | $22.85 | $22.85 | 18,808,200 | — | — |
| 2010-04-15 | $22.66 | $22.66 | 17,586,200 | — | — |
| 2010-04-14 | $23.03 | $23.03 | 16,827,400 | — | — |
| 2010-04-13 | $23.17 | $23.17 | 24,087,200 | — | — |
| 2010-04-12 | $22.93 | $22.93 | 12,800,000 | — | — |
| 2010-04-09 | $22.90 | $22.90 | 14,091,600 | — | — |
| 2010-04-08 | $22.91 | $22.91 | 15,041,600 | — | — |
| 2010-04-07 | $22.73 | $22.72 | 11,920,000 | — | — |
| 2010-04-06 | $22.75 | $22.75 | 11,472,200 | — | — |
| 2010-04-05 | $22.92 | $22.92 | 12,673,800 | — | — |
| 2010-04-01 | $22.82 | $22.82 | 11,188,600 | — | — |
| 2010-03-31 | $22.74 | $22.73 | 14,102,400 | — | — |
| 2010-03-30 | $22.81 | $22.80 | 15,933,800 | — | — |
| 2010-03-29 | $22.94 | $22.94 | 14,648,600 | — | — |
| 2010-03-26 | $22.67 | $22.67 | 23,744,600 | — | — |
| 2010-03-25 | $22.98 | $22.97 | 40,254,200 | — | — |
| 2010-03-24 | $23.65 | $23.64 | 14,502,400 | — | — |
| 2010-03-23 | $23.88 | $23.88 | 17,343,600 | — | — |
| 2010-03-22 | $24.08 | $24.07 | 14,699,000 | — | — |
| 2010-03-19 | $23.93 | $23.93 | 38,567,800 | — | — |
| 2010-03-18 | $23.71 | $23.71 | 11,149,200 | — | — |
| 2010-03-17 | $23.59 | $23.59 | 15,564,400 | — | — |
| 2010-03-16 | $23.74 | $23.73 | 10,754,000 | — | — |
| 2010-03-15 | $23.76 | $23.76 | 12,463,000 | — | — |
| 2010-03-12 | $23.71 | $23.71 | 16,998,400 | — | — |
| 2010-03-11 | $23.55 | $23.55 | 18,272,600 | — | — |
| 2010-03-10 | $23.64 | $23.64 | 12,711,200 | — | — |
| 2010-03-09 | $23.72 | $23.72 | 14,542,000 | — | — |
| 2010-03-08 | $23.50 | $23.50 | 14,617,400 | — | — |
| 2010-03-05 | $23.81 | $23.80 | 16,142,200 | — | — |
| 2010-03-04 | $23.53 | $23.53 | 19,900,000 | — | — |
| 2010-03-03 | $23.79 | $23.78 | 17,649,400 | — | — |
| 2010-03-02 | $23.77 | $23.77 | 15,558,400 | — | — |
| 2010-03-01 | $23.75 | $23.75 | 18,722,400 | — | — |
| 2010-02-26 | $23.81 | $23.80 | 18,997,200 | — | — |
| 2010-02-25 | $23.71 | $23.70 | 23,808,400 | — | — |
| 2010-02-24 | $23.78 | $23.78 | 18,946,400 | — | — |
| 2010-02-23 | $23.67 | $23.67 | 20,081,400 | — | — |
| 2010-02-22 | $23.94 | $23.94 | 27,884,200 | — | — |
| 2010-02-19 | $24.42 | $24.42 | 23,377,800 | — | — |
| 2010-02-18 | $24.73 | $24.72 | 25,876,400 | — | — |
| 2010-02-17 | $24.33 | $24.32 | 35,693,800 | — | — |
| 2010-02-16 | $23.43 | $23.43 | 26,284,000 | — | — |
| 2010-02-12 | $23.50 | $23.50 | 19,065,200 | — | — |
| 2010-02-11 | $23.38 | $23.38 | 22,954,200 | — | — |
| 2010-02-10 | $22.99 | $22.98 | 22,741,600 | — | — |
| 2010-02-09 | $23.15 | $23.15 | 18,992,000 | — | — |
| 2010-02-08 | $23.05 | $23.04 | 15,454,800 | — | — |
| 2010-02-05 | $23.19 | $23.19 | 28,918,200 | — | — |
| 2010-02-04 | $23.24 | $23.23 | 23,467,600 | — | — |
| 2010-02-03 | $23.77 | $23.77 | 27,632,000 | — | — |
| 2010-02-02 | $24.28 | $24.28 | 20,596,800 | — | — |
| 2010-02-01 | $23.91 | $23.90 | 18,501,800 | — | — |
| 2010-01-29 | $24.14 | $24.13 | 25,100,600 | — | — |
| 2010-01-28 | $23.75 | $23.75 | 27,932,400 | — | — |
| 2010-01-27 | $24.02 | $24.02 | 56,743,600 | — | — |
| 2010-01-26 | $22.43 | $22.43 | 20,806,200 | — | — |
| 2010-01-25 | $22.86 | $22.85 | 20,666,200 | — | — |
| 2010-01-22 | $23.04 | $23.04 | 22,095,000 | — | — |
| 2010-01-21 | $22.89 | $22.89 | 24,302,200 | — | — |
| 2010-01-20 | $23.03 | $23.02 | 15,961,200 | — | — |
| 2010-01-19 | $23.14 | $23.14 | 20,906,400 | — | — |
| 2010-01-15 | $22.76 | $22.76 | 19,067,400 | — | — |
| 2010-01-14 | $22.73 | $22.73 | 16,884,800 | — | — |
| 2010-01-13 | $22.75 | $22.75 | 17,846,200 | — | — |
| 2010-01-12 | $22.48 | $22.47 | 13,968,600 | — | — |
| 2010-01-11 | $22.45 | $22.44 | 17,399,000 | — | — |
| 2010-01-08 | $22.27 | $22.27 | 17,618,400 | — | — |
| 2010-01-07 | $22.43 | $22.43 | 20,892,600 | — | — |
| 2010-01-06 | $22.38 | $22.38 | 32,750,400 | — | — |
| 2010-01-05 | $21.63 | $21.63 | 20,788,200 | — | — |
| 2010-01-04 | $21.65 | $21.65 | 16,809,000 | — | — |