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
- 2001-01-16 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 | $23.11 | $23.80 | 628,000 | — | — |
| 2010-12-30 | $23.32 | $24.02 | 693,800 | — | — |
| 2010-12-29 | $23.11 | $23.80 | 831,000 | — | — |
| 2010-12-28 | $23.26 | $23.96 | 844,200 | — | — |
| 2010-12-27 | $23.07 | $23.76 | 511,600 | — | — |
| 2010-12-23 | $22.92 | $23.60 | 574,800 | — | — |
| 2010-12-22 | $22.95 | $23.64 | 983,400 | — | — |
| 2010-12-21 | $22.60 | $23.28 | 699,000 | — | — |
| 2010-12-20 | $22.41 | $23.08 | 618,200 | — | — |
| 2010-12-17 | $22.36 | $23.03 | 1,488,000 | — | — |
| 2010-12-16 | $21.96 | $22.62 | 2,078,000 | — | — |
| 2010-12-15 | $22.22 | $22.88 | 966,600 | — | — |
| 2010-12-14 | $22.16 | $22.82 | 765,400 | — | — |
| 2010-12-13 | $21.99 | $22.65 | 657,000 | — | — |
| 2010-12-10 | $22.05 | $22.71 | 521,000 | — | — |
| 2010-12-09 | $22.02 | $22.68 | 1,282,600 | — | — |
| 2010-12-08 | $21.71 | $22.36 | 1,242,800 | — | — |
| 2010-12-07 | $21.50 | $22.15 | 1,158,600 | — | — |
| 2010-12-06 | $21.08 | $21.71 | 1,420,200 | — | — |
| 2010-12-03 | $21.38 | $22.02 | 1,870,000 | — | — |
| 2010-12-02 | $21.18 | $21.82 | 876,600 | — | — |
| 2010-12-01 | $21.15 | $21.79 | 1,126,400 | — | — |
| 2010-11-30 | $20.78 | $21.40 | 1,132,400 | — | — |
| 2010-11-29 | $20.60 | $21.22 | 886,400 | — | — |
| 2010-11-26 | $20.78 | $21.40 | 303,200 | — | — |
| 2010-11-24 | $20.66 | $21.28 | 592,200 | — | — |
| 2010-11-23 | $20.24 | $20.84 | 730,600 | — | — |
| 2010-11-22 | $20.51 | $21.13 | 779,200 | — | — |
| 2010-11-19 | $20.52 | $21.14 | 686,000 | — | — |
| 2010-11-18 | $20.59 | $21.21 | 875,800 | — | — |
| 2010-11-17 | $20.11 | $20.71 | 1,387,600 | — | — |
| 2010-11-16 | $20.15 | $20.76 | 1,247,400 | — | — |
| 2010-11-15 | $20.55 | $21.17 | 1,070,400 | — | — |
| 2010-11-12 | $20.63 | $21.25 | 1,490,800 | — | — |
| 2010-11-11 | $20.70 | $21.31 | 866,000 | — | — |
| 2010-11-10 | $20.72 | $21.33 | 1,213,800 | — | — |
| 2010-11-09 | $20.44 | $21.04 | 933,400 | — | — |
| 2010-11-08 | $20.47 | $21.07 | 1,111,000 | — | — |
| 2010-11-05 | $20.17 | $20.76 | 2,660,400 | — | — |
| 2010-11-04 | $20.12 | $20.72 | 1,695,200 | — | — |
| 2010-11-03 | $19.83 | $20.42 | 1,116,400 | — | — |
| 2010-11-02 | $19.84 | $20.43 | 1,174,400 | — | — |
| 2010-11-01 | $19.48 | $20.06 | 797,600 | — | — |
| 2010-10-29 | $19.48 | $20.06 | 738,000 | — | — |
| 2010-10-28 | $19.50 | $20.08 | 831,000 | — | — |
| 2010-10-27 | $19.65 | $20.23 | 1,863,000 | — | — |
| 2010-10-26 | $19.93 | $20.52 | 1,681,000 | — | — |
| 2010-10-25 | $19.92 | $20.51 | 2,608,200 | — | — |
| 2010-10-22 | $19.65 | $20.23 | 1,750,400 | — | — |
| 2010-10-21 | $19.22 | $19.79 | 2,144,400 | — | — |
| 2010-10-20 | $19.21 | $19.77 | 1,929,800 | — | — |
| 2010-10-19 | $19.18 | $19.75 | 1,459,800 | — | — |
| 2010-10-18 | $19.54 | $20.11 | 1,080,800 | — | — |
| 2010-10-15 | $19.45 | $20.03 | 1,439,800 | — | — |
| 2010-10-14 | $19.30 | $19.87 | 1,386,400 | — | — |
| 2010-10-13 | $19.38 | $19.95 | 2,535,400 | — | — |
| 2010-10-12 | $19.45 | $20.03 | 9,053,600 | — | — |
| 2010-10-11 | $21.17 | $21.80 | 868,400 | — | — |
| 2010-10-08 | $21.01 | $21.64 | 591,600 | — | — |
| 2010-10-07 | $20.89 | $21.51 | 597,000 | — | — |
| 2010-10-06 | $20.89 | $21.50 | 516,000 | — | — |
| 2010-10-05 | $20.95 | $21.57 | 1,129,200 | — | — |
| 2010-10-04 | $20.83 | $21.44 | 949,400 | — | — |
| 2010-10-01 | $21.04 | $21.66 | 1,941,400 | — | — |
| 2010-09-30 | $21.45 | $22.08 | 1,430,600 | — | — |
| 2010-09-29 | $21.24 | $21.86 | 926,800 | — | — |
| 2010-09-28 | $21.00 | $21.62 | 841,400 | — | — |
| 2010-09-27 | $20.96 | $21.58 | 905,800 | — | — |
| 2010-09-24 | $20.71 | $21.32 | 800,400 | — | — |
| 2010-09-23 | $20.18 | $20.78 | 885,600 | — | — |
| 2010-09-22 | $20.37 | $20.97 | 432,000 | — | — |
| 2010-09-21 | $20.46 | $21.07 | 873,800 | — | — |
| 2010-09-20 | $20.67 | $21.28 | 955,400 | — | — |
| 2010-09-17 | $20.39 | $20.99 | 963,000 | — | — |
| 2010-09-16 | $20.44 | $21.04 | 820,800 | — | — |
| 2010-09-15 | $20.32 | $20.92 | 880,000 | — | — |
| 2010-09-14 | $20.21 | $20.81 | 532,400 | — | — |
| 2010-09-13 | $20.28 | $20.87 | 739,400 | — | — |
| 2010-09-10 | $19.95 | $20.53 | 460,200 | — | — |
| 2010-09-09 | $19.79 | $20.37 | 670,000 | — | — |
| 2010-09-08 | $19.51 | $20.09 | 669,800 | — | — |
| 2010-09-07 | $19.42 | $20.00 | 685,200 | — | — |
| 2010-09-03 | $19.75 | $20.33 | 627,200 | — | — |
| 2010-09-02 | $19.53 | $20.11 | 641,800 | — | — |
| 2010-09-01 | $19.40 | $19.97 | 1,183,400 | — | — |
| 2010-08-31 | $18.82 | $19.37 | 1,099,200 | — | — |
| 2010-08-30 | $18.97 | $19.53 | 925,400 | — | — |
| 2010-08-27 | $19.17 | $19.74 | 667,200 | — | — |
| 2010-08-26 | $18.89 | $19.45 | 752,000 | — | — |
| 2010-08-25 | $18.84 | $19.40 | 898,000 | — | — |
| 2010-08-24 | $18.70 | $19.25 | 1,698,400 | — | — |
| 2010-08-23 | $18.73 | $19.28 | 469,800 | — | — |
| 2010-08-20 | $18.95 | $19.51 | 852,600 | — | — |
| 2010-08-19 | $18.80 | $19.36 | 701,200 | — | — |
| 2010-08-18 | $19.00 | $19.56 | 520,600 | — | — |
| 2010-08-17 | $18.86 | $19.42 | 793,400 | — | — |
| 2010-08-16 | $18.67 | $19.23 | 541,600 | — | — |
| 2010-08-13 | $18.59 | $19.14 | 876,400 | — | — |
| 2010-08-12 | $18.75 | $19.29 | 1,285,600 | — | — |
| 2010-08-11 | $18.96 | $19.51 | 1,505,000 | — | — |
| 2010-08-10 | $19.40 | $19.96 | 907,200 | — | — |
| 2010-08-09 | $19.57 | $20.14 | 907,600 | — | — |
| 2010-08-06 | $19.30 | $19.86 | 1,149,200 | — | — |
| 2010-08-05 | $19.08 | $19.63 | 974,000 | — | — |
| 2010-08-04 | $19.12 | $19.67 | 2,423,400 | — | — |
| 2010-08-03 | $19.15 | $19.70 | 1,635,800 | — | — |
| 2010-08-02 | $19.26 | $19.82 | 2,133,600 | — | — |
| 2010-07-30 | $18.87 | $19.41 | 2,133,000 | — | — |
| 2010-07-29 | $18.70 | $19.24 | 3,220,600 | — | — |
| 2010-07-28 | $18.28 | $18.81 | 9,337,600 | — | — |
| 2010-07-27 | $19.97 | $20.54 | 1,599,400 | — | — |
| 2010-07-26 | $20.04 | $20.62 | 1,317,200 | — | — |
| 2010-07-23 | $19.84 | $20.42 | 1,560,800 | — | — |
| 2010-07-22 | $19.40 | $19.96 | 1,437,200 | — | — |
| 2010-07-21 | $18.70 | $19.24 | 1,283,000 | — | — |
| 2010-07-20 | $18.70 | $19.24 | 1,109,600 | — | — |
| 2010-07-19 | $18.62 | $19.16 | 673,000 | — | — |
| 2010-07-16 | $18.48 | $19.01 | 1,073,400 | — | — |
| 2010-07-15 | $19.12 | $19.68 | 966,000 | — | — |
| 2010-07-14 | $19.20 | $19.75 | 679,600 | — | — |
| 2010-07-13 | $19.13 | $19.69 | 1,216,200 | — | — |
| 2010-07-12 | $18.78 | $19.33 | 847,200 | — | — |
| 2010-07-09 | $18.80 | $19.35 | 941,000 | — | — |
| 2010-07-08 | $18.55 | $19.08 | 1,416,600 | — | — |
| 2010-07-07 | $18.72 | $19.26 | 1,150,200 | — | — |
| 2010-07-06 | $18.13 | $18.65 | 1,403,400 | — | — |
| 2010-07-02 | $18.08 | $18.61 | 875,800 | — | — |
| 2010-07-01 | $18.05 | $18.57 | 2,630,000 | — | — |
| 2010-06-30 | $18.27 | $18.80 | 2,489,800 | — | — |
| 2010-06-29 | $18.59 | $19.13 | 1,565,600 | — | — |
| 2010-06-28 | $19.30 | $19.86 | 897,400 | — | — |
| 2010-06-25 | $19.33 | $19.89 | 1,966,200 | — | — |
| 2010-06-24 | $19.08 | $19.63 | 1,657,800 | — | — |
| 2010-06-23 | $19.46 | $20.02 | 2,010,800 | — | — |
| 2010-06-22 | $19.70 | $20.27 | 3,561,800 | — | — |
| 2010-06-21 | $19.45 | $20.01 | 8,140,400 | — | — |
| 2010-06-18 | $21.31 | $21.92 | 643,000 | — | — |
| 2010-06-17 | $21.28 | $21.90 | 713,800 | — | — |
| 2010-06-16 | $21.28 | $21.89 | 1,398,000 | — | — |
| 2010-06-15 | $21.32 | $21.94 | 1,157,200 | — | — |
| 2010-06-14 | $20.73 | $21.33 | 862,600 | — | — |
| 2010-06-11 | $20.79 | $21.39 | 1,231,000 | — | — |
| 2010-06-10 | $20.75 | $21.35 | 1,511,400 | — | — |
| 2010-06-09 | $20.00 | $20.58 | 1,412,400 | — | — |
| 2010-06-08 | $20.05 | $20.63 | 1,415,600 | — | — |
| 2010-06-07 | $20.03 | $20.61 | 1,445,600 | — | — |
| 2010-06-04 | $20.43 | $21.03 | 1,495,200 | — | — |
| 2010-06-03 | $21.15 | $21.76 | 1,828,800 | — | — |
| 2010-06-02 | $20.79 | $21.39 | 1,654,800 | — | — |
| 2010-06-01 | $20.72 | $21.32 | 2,912,000 | — | — |
| 2010-05-28 | $21.09 | $21.71 | 2,111,200 | — | — |
| 2010-05-27 | $21.15 | $21.76 | 1,838,000 | — | — |
| 2010-05-26 | $20.61 | $21.21 | 3,301,600 | — | — |
| 2010-05-25 | $20.59 | $21.19 | 3,276,600 | — | — |
| 2010-05-24 | $20.65 | $21.24 | 2,557,200 | — | — |
| 2010-05-21 | $21.01 | $21.63 | 4,205,200 | — | — |
| 2010-05-20 | $20.51 | $21.11 | 4,786,200 | — | — |
| 2010-05-19 | $21.17 | $21.78 | 3,694,800 | — | — |
| 2010-05-18 | $21.25 | $21.87 | 4,040,200 | — | — |
| 2010-05-17 | $21.17 | $21.78 | 3,706,800 | — | — |
| 2010-05-14 | $20.81 | $21.41 | 3,894,400 | — | — |
| 2010-05-13 | $21.43 | $22.05 | 4,655,000 | — | — |
| 2010-05-12 | $20.99 | $21.59 | 1,801,200 | — | — |
| 2010-05-11 | $20.58 | $21.16 | 2,409,400 | — | — |
| 2010-05-10 | $20.81 | $21.40 | 3,078,200 | — | — |
| 2010-05-07 | $20.24 | $20.82 | 5,665,800 | — | — |
| 2010-05-06 | $21.46 | $22.07 | 6,863,200 | — | — |
| 2010-05-05 | $21.50 | $22.11 | 2,705,200 | — | — |
| 2010-05-04 | $21.43 | $22.05 | 2,260,600 | — | — |
| 2010-05-03 | $21.61 | $22.23 | 2,612,200 | — | — |
| 2010-04-30 | $21.41 | $22.02 | 3,140,800 | — | — |
| 2010-04-29 | $22.14 | $22.77 | 2,200,200 | — | — |
| 2010-04-28 | $22.21 | $22.84 | 1,642,200 | — | — |
| 2010-04-27 | $22.30 | $22.93 | 2,835,600 | — | — |
| 2010-04-26 | $22.65 | $23.30 | 2,158,200 | — | — |
| 2010-04-23 | $22.96 | $23.61 | 2,326,600 | — | — |
| 2010-04-22 | $22.63 | $23.28 | 2,485,400 | — | — |
| 2010-04-21 | $22.75 | $23.39 | 2,796,800 | — | — |
| 2010-04-20 | $22.68 | $23.33 | 2,938,200 | — | — |
| 2010-04-19 | $22.92 | $23.58 | 3,900,000 | — | — |
| 2010-04-16 | $22.93 | $23.59 | 5,495,000 | — | — |
| 2010-04-15 | $22.82 | $23.47 | 3,820,800 | — | — |
| 2010-04-14 | $22.13 | $22.76 | 2,762,800 | — | — |
| 2010-04-13 | $21.78 | $22.40 | 2,185,200 | — | — |
| 2010-04-12 | $21.96 | $22.59 | 2,554,400 | — | — |
| 2010-04-09 | $21.64 | $22.25 | 1,893,400 | — | — |
| 2010-04-08 | $21.83 | $22.45 | 2,802,800 | — | — |
| 2010-04-07 | $22.11 | $22.74 | 3,634,800 | — | — |
| 2010-04-06 | $22.61 | $23.26 | 2,748,400 | — | — |
| 2010-04-05 | $22.34 | $22.98 | 4,005,200 | — | — |
| 2010-04-01 | $22.82 | $23.47 | 7,231,600 | — | — |
| 2010-03-31 | $22.78 | $23.42 | 3,135,000 | — | — |
| 2010-03-30 | $23.16 | $23.82 | 2,114,400 | — | — |
| 2010-03-29 | $22.93 | $23.59 | 1,008,800 | — | — |
| 2010-03-26 | $22.80 | $23.45 | 1,681,600 | — | — |
| 2010-03-25 | $22.73 | $23.37 | 1,335,400 | — | — |
| 2010-03-24 | $22.56 | $23.20 | 1,634,800 | — | — |
| 2010-03-23 | $23.19 | $23.85 | 972,800 | — | — |
| 2010-03-22 | $23.37 | $24.04 | 930,000 | — | — |
| 2010-03-19 | $23.01 | $23.67 | 1,747,000 | — | — |
| 2010-03-18 | $23.22 | $23.88 | 1,018,600 | — | — |
| 2010-03-17 | $23.03 | $23.69 | 1,786,800 | — | — |
| 2010-03-16 | $22.50 | $23.14 | 781,400 | — | — |
| 2010-03-15 | $22.31 | $22.95 | 1,133,400 | — | — |
| 2010-03-12 | $22.60 | $23.24 | 1,298,600 | — | — |
| 2010-03-11 | $22.63 | $23.28 | 1,322,800 | — | — |
| 2010-03-10 | $22.71 | $23.35 | 2,272,400 | — | — |
| 2010-03-09 | $22.51 | $23.16 | 2,737,200 | — | — |
| 2010-03-08 | $21.98 | $22.61 | 916,800 | — | — |
| 2010-03-05 | $21.83 | $22.45 | 1,486,400 | — | — |
| 2010-03-04 | $21.38 | $21.98 | 1,300,000 | — | — |
| 2010-03-03 | $21.41 | $22.02 | 1,580,200 | — | — |
| 2010-03-02 | $21.75 | $22.38 | 1,795,000 | — | — |
| 2010-03-01 | $21.89 | $22.51 | 2,413,000 | — | — |
| 2010-02-26 | $21.41 | $22.02 | 1,969,800 | — | — |
| 2010-02-25 | $21.47 | $22.08 | 1,431,000 | — | — |
| 2010-02-24 | $21.55 | $22.16 | 1,398,400 | — | — |
| 2010-02-23 | $21.36 | $21.97 | 2,873,000 | — | — |
| 2010-02-22 | $21.51 | $22.12 | 1,924,400 | — | — |
| 2010-02-19 | $21.80 | $22.42 | 2,136,000 | — | — |
| 2010-02-18 | $21.92 | $22.55 | 2,535,000 | — | — |
| 2010-02-17 | $21.85 | $22.47 | 3,589,800 | — | — |
| 2010-02-16 | $22.30 | $22.93 | 2,835,400 | — | — |
| 2010-02-12 | $22.25 | $22.88 | 2,655,000 | — | — |
| 2010-02-11 | $22.80 | $23.45 | 697,000 | — | — |
| 2010-02-10 | $22.60 | $23.24 | 740,400 | — | — |
| 2010-02-09 | $22.74 | $23.38 | 1,079,600 | — | — |
| 2010-02-08 | $22.49 | $23.12 | 1,417,800 | — | — |
| 2010-02-05 | $22.57 | $23.20 | 2,548,200 | — | — |
| 2010-02-04 | $22.61 | $23.24 | 2,590,600 | — | — |
| 2010-02-03 | $22.63 | $23.27 | 1,595,200 | — | — |
| 2010-02-02 | $22.66 | $23.30 | 1,491,200 | — | — |
| 2010-02-01 | $22.50 | $23.13 | 1,520,200 | — | — |
| 2010-01-29 | $22.25 | $22.87 | 2,063,200 | — | — |
| 2010-01-28 | $22.64 | $23.28 | 2,522,200 | — | — |
| 2010-01-27 | $22.75 | $23.39 | 2,506,200 | — | — |
| 2010-01-26 | $22.62 | $23.26 | 1,948,000 | — | — |
| 2010-01-25 | $22.65 | $23.29 | 2,003,600 | — | — |
| 2010-01-22 | $22.70 | $23.34 | 2,421,200 | — | — |
| 2010-01-21 | $22.93 | $23.58 | 3,046,800 | — | — |
| 2010-01-20 | $23.34 | $24.00 | 2,188,000 | — | — |
| 2010-01-19 | $23.38 | $24.04 | 2,058,600 | — | — |
| 2010-01-15 | $23.24 | $23.89 | 2,340,800 | — | — |
| 2010-01-14 | $23.49 | $24.15 | 2,981,600 | — | — |
| 2010-01-13 | $23.91 | $24.58 | 2,179,600 | — | — |
| 2010-01-12 | $23.89 | $24.56 | 2,311,200 | — | — |
| 2010-01-11 | $23.91 | $24.58 | 4,421,000 | — | — |
| 2010-01-08 | $24.49 | $25.17 | 6,437,000 | — | — |
| 2010-01-07 | $26.02 | $26.75 | 2,467,800 | — | — |
| 2010-01-06 | $26.18 | $26.92 | 1,628,200 | — | — |
| 2010-01-05 | $26.28 | $27.02 | 1,288,600 | — | — |
| 2010-01-04 | $26.33 | $27.07 | 2,533,400 | — | — |