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
- 2005-11-16 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 | $23.83 | $23.83 | 939,000 | — | — |
| 2010-12-30 | $23.90 | $23.90 | 1,103,500 | — | — |
| 2010-12-29 | $23.97 | $23.97 | 1,848,000 | — | — |
| 2010-12-28 | $24.18 | $24.18 | 1,308,500 | — | — |
| 2010-12-27 | $24.17 | $24.17 | 1,612,500 | — | — |
| 2010-12-23 | $24.00 | $24.00 | 1,703,500 | — | — |
| 2010-12-22 | $24.09 | $24.09 | 1,840,000 | — | — |
| 2010-12-21 | $24.02 | $24.02 | 2,151,000 | — | — |
| 2010-12-20 | $23.81 | $23.81 | 2,093,000 | — | — |
| 2010-12-17 | $23.85 | $23.85 | 4,057,500 | — | — |
| 2010-12-16 | $23.47 | $23.47 | 3,350,500 | — | — |
| 2010-12-15 | $23.56 | $23.56 | 3,341,000 | — | — |
| 2010-12-14 | $23.28 | $23.28 | 2,238,000 | — | — |
| 2010-12-13 | $23.55 | $23.55 | 3,980,000 | — | — |
| 2010-12-10 | $23.51 | $23.51 | 1,980,500 | — | — |
| 2010-12-09 | $23.54 | $23.54 | 1,646,000 | — | — |
| 2010-12-08 | $23.61 | $23.61 | 2,283,000 | — | — |
| 2010-12-07 | $23.24 | $23.24 | 2,679,000 | — | — |
| 2010-12-06 | $23.59 | $23.59 | 2,552,500 | — | — |
| 2010-12-03 | $23.35 | $23.35 | 4,961,500 | — | — |
| 2010-12-02 | $24.07 | $24.07 | 4,602,000 | — | — |
| 2010-12-01 | $23.12 | $23.12 | 3,028,500 | — | — |
| 2010-11-30 | $22.54 | $22.54 | 2,224,500 | — | — |
| 2010-11-29 | $22.58 | $22.58 | 1,953,000 | — | — |
| 2010-11-26 | $22.61 | $22.61 | 1,369,000 | — | — |
| 2010-11-24 | $22.85 | $22.85 | 2,181,500 | — | — |
| 2010-11-23 | $22.36 | $22.36 | 2,421,000 | — | — |
| 2010-11-22 | $22.59 | $22.59 | 2,438,500 | — | — |
| 2010-11-19 | $22.96 | $22.96 | 3,287,500 | — | — |
| 2010-11-18 | $22.63 | $22.63 | 3,196,500 | — | — |
| 2010-11-17 | $22.34 | $22.34 | 2,350,000 | — | — |
| 2010-11-16 | $22.15 | $22.15 | 2,523,500 | — | — |
| 2010-11-15 | $22.67 | $22.67 | 2,240,500 | — | — |
| 2010-11-12 | $22.45 | $22.45 | 2,622,500 | — | — |
| 2010-11-11 | $22.94 | $22.94 | 2,099,500 | — | — |
| 2010-11-10 | $23.19 | $23.19 | 1,921,000 | — | — |
| 2010-11-09 | $23.03 | $23.03 | 1,930,500 | — | — |
| 2010-11-08 | $23.47 | $23.47 | 3,243,500 | — | — |
| 2010-11-05 | $23.49 | $23.49 | 4,682,500 | — | — |
| 2010-11-04 | $22.94 | $22.94 | 4,188,500 | — | — |
| 2010-11-03 | $22.50 | $22.50 | 4,235,500 | — | — |
| 2010-11-02 | $22.70 | $22.70 | 2,684,000 | — | — |
| 2010-11-01 | $22.85 | $22.85 | 6,433,000 | — | — |
| 2010-10-29 | $22.97 | $22.97 | 4,053,500 | — | — |
| 2010-10-28 | $22.91 | $22.91 | 4,370,000 | — | — |
| 2010-10-27 | $22.93 | $22.93 | 2,655,500 | — | — |
| 2010-10-26 | $22.63 | $22.63 | 5,157,500 | — | — |
| 2010-10-25 | $23.12 | $23.12 | 6,348,000 | — | — |
| 2010-10-22 | $23.37 | $23.37 | 3,379,000 | — | — |
| 2010-10-21 | $23.64 | $23.64 | 3,146,000 | — | — |
| 2010-10-20 | $23.20 | $23.20 | 3,930,000 | — | — |
| 2010-10-19 | $23.19 | $23.19 | 5,122,500 | — | — |
| 2010-10-18 | $23.36 | $23.36 | 3,255,500 | — | — |
| 2010-10-15 | $23.00 | $23.00 | 4,230,000 | — | — |
| 2010-10-14 | $22.59 | $22.59 | 4,456,500 | — | — |
| 2010-10-13 | $22.59 | $22.59 | 5,909,500 | — | — |
| 2010-10-12 | $22.65 | $22.65 | 4,021,500 | — | — |
| 2010-10-11 | $22.40 | $22.40 | 1,932,500 | — | — |
| 2010-10-08 | $22.47 | $22.47 | 2,600,000 | — | — |
| 2010-10-07 | $22.28 | $22.28 | 3,328,000 | — | — |
| 2010-10-06 | $22.16 | $22.16 | 3,101,000 | — | — |
| 2010-10-05 | $22.26 | $22.26 | 5,368,000 | — | — |
| 2010-10-04 | $21.47 | $21.47 | 4,576,000 | — | — |
| 2010-10-01 | $21.31 | $21.31 | 3,680,000 | — | — |
| 2010-09-30 | $20.94 | $20.94 | 3,248,000 | — | — |
| 2010-09-29 | $21.05 | $21.05 | 2,149,500 | — | — |
| 2010-09-28 | $21.17 | $21.17 | 3,117,000 | — | — |
| 2010-09-27 | $21.01 | $21.01 | 2,989,000 | — | — |
| 2010-09-24 | $20.91 | $20.91 | 3,226,000 | — | — |
| 2010-09-23 | $20.21 | $20.21 | 7,124,500 | — | — |
| 2010-09-22 | $20.57 | $20.57 | 3,199,000 | — | — |
| 2010-09-21 | $20.70 | $20.70 | 3,825,000 | — | — |
| 2010-09-20 | $20.99 | $20.99 | 9,098,500 | — | — |
| 2010-09-17 | $20.99 | $20.99 | 3,847,500 | — | — |
| 2010-09-16 | $21.24 | $21.24 | 3,471,000 | — | — |
| 2010-09-15 | $21.43 | $21.43 | 3,122,500 | — | — |
| 2010-09-14 | $21.29 | $21.29 | 3,280,000 | — | — |
| 2010-09-13 | $21.45 | $21.45 | 2,169,000 | — | — |
| 2010-09-10 | $21.10 | $21.10 | 2,244,000 | — | — |
| 2010-09-09 | $20.88 | $20.88 | 2,883,000 | — | — |
| 2010-09-08 | $20.82 | $20.82 | 4,514,000 | — | — |
| 2010-09-07 | $20.65 | $20.65 | 6,035,000 | — | — |
| 2010-09-03 | $20.47 | $20.47 | 3,083,000 | — | — |
| 2010-09-02 | $20.13 | $20.13 | 2,659,500 | — | — |
| 2010-09-01 | $19.88 | $19.88 | 3,774,000 | — | — |
| 2010-08-31 | $19.11 | $19.11 | 5,712,500 | — | — |
| 2010-08-30 | $18.88 | $18.88 | 3,673,000 | — | — |
| 2010-08-27 | $19.47 | $19.47 | 6,517,000 | — | — |
| 2010-08-26 | $19.14 | $19.14 | 4,963,500 | — | — |
| 2010-08-25 | $19.13 | $19.13 | 8,339,000 | — | — |
| 2010-08-24 | $18.78 | $18.78 | 7,524,000 | — | — |
| 2010-08-23 | $19.30 | $19.30 | 5,391,000 | — | — |
| 2010-08-20 | $19.41 | $19.41 | 4,061,000 | — | — |
| 2010-08-19 | $19.48 | $19.48 | 3,442,000 | — | — |
| 2010-08-18 | $19.94 | $19.94 | 4,029,500 | — | — |
| 2010-08-17 | $19.98 | $19.98 | 6,032,500 | — | — |
| 2010-08-16 | $19.64 | $19.64 | 5,889,000 | — | — |
| 2010-08-13 | $19.29 | $19.29 | 9,487,000 | — | — |
| 2010-08-12 | $20.10 | $20.10 | 3,609,500 | — | — |
| 2010-08-11 | $20.40 | $20.40 | 6,833,500 | — | — |
| 2010-08-10 | $21.25 | $21.25 | 5,017,500 | — | — |
| 2010-08-09 | $21.71 | $21.71 | 3,327,500 | — | — |
| 2010-08-06 | $21.47 | $21.47 | 2,669,500 | — | — |
| 2010-08-05 | $21.79 | $21.79 | 2,985,000 | — | — |
| 2010-08-04 | $22.06 | $22.06 | 5,296,500 | — | — |
| 2010-08-03 | $21.48 | $21.48 | 3,871,500 | — | — |
| 2010-08-02 | $21.73 | $21.73 | 3,425,500 | — | — |
| 2010-07-30 | $21.12 | $21.12 | 3,048,000 | — | — |
| 2010-07-29 | $21.29 | $21.29 | 1,981,000 | — | — |
| 2010-07-28 | $21.33 | $21.33 | 2,012,000 | — | — |
| 2010-07-27 | $21.44 | $21.44 | 3,281,000 | — | — |
| 2010-07-26 | $21.60 | $21.60 | 2,872,000 | — | — |
| 2010-07-23 | $21.67 | $21.67 | 2,425,500 | — | — |
| 2010-07-22 | $21.30 | $21.30 | 2,420,500 | — | — |
| 2010-07-21 | $20.88 | $20.88 | 3,757,000 | — | — |
| 2010-07-20 | $21.51 | $21.51 | 6,911,500 | — | — |
| 2010-07-19 | $20.58 | $20.58 | 3,670,000 | — | — |
| 2010-07-16 | $20.31 | $20.31 | 4,977,000 | — | — |
| 2010-07-15 | $21.11 | $21.11 | 5,125,500 | — | — |
| 2010-07-14 | $21.18 | $21.18 | 6,299,000 | — | — |
| 2010-07-13 | $21.60 | $21.60 | 4,050,000 | — | — |
| 2010-07-12 | $21.32 | $21.32 | 2,672,500 | — | — |
| 2010-07-09 | $21.33 | $21.33 | 4,116,500 | — | — |
| 2010-07-08 | $21.46 | $21.46 | 4,490,500 | — | — |
| 2010-07-07 | $21.36 | $21.36 | 7,591,000 | — | — |
| 2010-07-06 | $20.78 | $20.78 | 8,047,000 | — | — |
| 2010-07-02 | $21.25 | $21.25 | 9,594,000 | — | — |
| 2010-07-01 | $22.53 | $22.53 | 4,072,500 | — | — |
| 2010-06-30 | $22.61 | $22.61 | 4,210,000 | — | — |
| 2010-06-29 | $22.78 | $22.78 | 5,494,500 | — | — |
| 2010-06-28 | $23.60 | $23.60 | 5,022,000 | — | — |
| 2010-06-25 | $23.67 | $23.67 | 5,027,000 | — | — |
| 2010-06-24 | $22.90 | $22.90 | 4,682,500 | — | — |
| 2010-06-23 | $23.50 | $23.50 | 3,430,000 | — | — |
| 2010-06-22 | $23.88 | $23.88 | 3,334,500 | — | — |
| 2010-06-21 | $24.30 | $24.30 | 3,561,500 | — | — |
| 2010-06-18 | $24.43 | $24.43 | 5,546,000 | — | — |
| 2010-06-17 | $24.47 | $24.47 | 11,812,500 | — | — |
| 2010-06-16 | $25.39 | $25.39 | 9,850,000 | — | — |
| 2010-06-15 | $24.65 | $24.65 | 6,359,500 | — | — |
| 2010-06-14 | $24.58 | $24.58 | 5,655,000 | — | — |
| 2010-06-11 | $24.68 | $24.68 | 6,052,500 | — | — |
| 2010-06-10 | $23.79 | $23.79 | 4,244,000 | — | — |
| 2010-06-09 | $22.96 | $22.96 | 4,356,500 | — | — |
| 2010-06-08 | $23.21 | $23.21 | 5,484,000 | — | — |
| 2010-06-07 | $23.39 | $23.39 | 3,967,000 | — | — |
| 2010-06-04 | $23.58 | $23.58 | 5,358,000 | — | — |
| 2010-06-03 | $24.24 | $24.24 | 3,967,000 | — | — |
| 2010-06-02 | $24.28 | $24.28 | 7,605,500 | — | — |
| 2010-06-01 | $23.17 | $23.17 | 4,083,000 | — | — |
| 2010-05-28 | $23.23 | $23.23 | 3,885,500 | — | — |
| 2010-05-27 | $23.47 | $23.47 | 3,914,000 | — | — |
| 2010-05-26 | $22.62 | $22.62 | 3,912,500 | — | — |
| 2010-05-25 | $22.78 | $22.78 | 4,997,000 | — | — |
| 2010-05-24 | $22.84 | $22.84 | 5,357,500 | — | — |
| 2010-05-21 | $23.02 | $23.02 | 7,121,000 | — | — |
| 2010-05-20 | $21.90 | $21.90 | 5,429,000 | — | — |
| 2010-05-19 | $22.80 | $22.80 | 4,858,500 | — | — |
| 2010-05-18 | $22.94 | $22.94 | 6,558,000 | — | — |
| 2010-05-17 | $23.87 | $23.87 | 5,738,000 | — | — |
| 2010-05-14 | $23.64 | $23.64 | 4,776,500 | — | — |
| 2010-05-13 | $24.38 | $24.38 | 4,234,000 | — | — |
| 2010-05-12 | $24.52 | $24.52 | 5,752,500 | — | — |
| 2010-05-11 | $24.09 | $24.09 | 8,583,000 | — | — |
| 2010-05-10 | $24.68 | $24.68 | 7,146,000 | — | — |
| 2010-05-07 | $22.94 | $22.94 | 6,483,000 | — | — |
| 2010-05-06 | $23.41 | $23.41 | 8,548,000 | — | — |
| 2010-05-05 | $23.79 | $23.79 | 5,933,000 | — | — |
| 2010-05-04 | $22.69 | $22.69 | 3,131,000 | — | — |
| 2010-05-03 | $23.37 | $23.37 | 3,133,000 | — | — |
| 2010-04-30 | $23.33 | $23.33 | 3,870,000 | — | — |
| 2010-04-29 | $23.76 | $23.76 | 3,234,500 | — | — |
| 2010-04-28 | $23.29 | $23.29 | 3,442,500 | — | — |
| 2010-04-27 | $23.16 | $23.16 | 6,112,000 | — | — |
| 2010-04-26 | $24.06 | $24.06 | 7,469,000 | — | — |
| 2010-04-23 | $23.65 | $23.65 | 4,883,500 | — | — |
| 2010-04-22 | $23.37 | $23.37 | 9,719,000 | — | — |
| 2010-04-21 | $22.37 | $22.37 | 2,871,500 | — | — |
| 2010-04-20 | $22.48 | $22.48 | 4,692,000 | — | — |
| 2010-04-19 | $21.89 | $21.89 | 2,912,000 | — | — |
| 2010-04-16 | $21.50 | $21.50 | 4,925,500 | — | — |
| 2010-04-15 | $22.33 | $22.33 | 3,201,500 | — | — |
| 2010-04-14 | $22.14 | $22.14 | 3,617,500 | — | — |
| 2010-04-13 | $21.78 | $21.78 | 2,264,500 | — | — |
| 2010-04-12 | $21.72 | $21.72 | 3,559,000 | — | — |
| 2010-04-09 | $21.41 | $21.41 | 2,989,000 | — | — |
| 2010-04-08 | $21.41 | $21.41 | 3,489,000 | — | — |
| 2010-04-07 | $21.23 | $21.23 | 2,956,500 | — | — |
| 2010-04-06 | $21.41 | $21.41 | 7,411,000 | — | — |
| 2010-04-05 | $22.08 | $22.08 | 5,715,000 | — | — |
| 2010-04-01 | $22.54 | $22.54 | 3,868,500 | — | — |
| 2010-03-31 | $22.44 | $22.44 | 6,380,500 | — | — |
| 2010-03-30 | $22.07 | $22.07 | 2,385,500 | — | — |
| 2010-03-29 | $22.27 | $22.27 | 3,769,500 | — | — |
| 2010-03-26 | $22.22 | $22.22 | 3,185,500 | — | — |
| 2010-03-25 | $21.98 | $21.98 | 3,265,000 | — | — |
| 2010-03-24 | $22.10 | $22.10 | 3,467,500 | — | — |
| 2010-03-23 | $21.97 | $21.97 | 2,417,000 | — | — |
| 2010-03-22 | $21.98 | $21.98 | 2,470,500 | — | — |
| 2010-03-19 | $21.62 | $21.62 | 4,318,000 | — | — |
| 2010-03-18 | $21.91 | $21.91 | 3,108,000 | — | — |
| 2010-03-17 | $21.89 | $21.89 | 2,911,500 | — | — |
| 2010-03-16 | $21.74 | $21.74 | 2,029,000 | — | — |
| 2010-03-15 | $21.78 | $21.78 | 3,415,000 | — | — |
| 2010-03-12 | $22.05 | $22.05 | 4,762,000 | — | — |
| 2010-03-11 | $22.33 | $22.33 | 3,558,000 | — | — |
| 2010-03-10 | $22.00 | $22.00 | 4,408,000 | — | — |
| 2010-03-09 | $21.94 | $21.94 | 4,824,500 | — | — |
| 2010-03-08 | $22.04 | $22.04 | 2,684,500 | — | — |
| 2010-03-05 | $21.89 | $21.89 | 4,078,500 | — | — |
| 2010-03-04 | $21.79 | $21.79 | 4,111,500 | — | — |
| 2010-03-03 | $21.47 | $21.47 | 4,201,500 | — | — |
| 2010-03-02 | $21.64 | $21.64 | 5,128,000 | — | — |
| 2010-03-01 | $21.62 | $21.62 | 3,943,000 | — | — |
| 2010-02-26 | $21.46 | $21.46 | 4,721,000 | — | — |
| 2010-02-25 | $21.02 | $21.02 | 4,361,000 | — | — |
| 2010-02-24 | $20.84 | $20.84 | 4,109,500 | — | — |
| 2010-02-23 | $20.44 | $20.44 | 4,339,000 | — | — |
| 2010-02-22 | $20.55 | $20.55 | 3,766,500 | — | — |
| 2010-02-19 | $20.70 | $20.70 | 5,828,000 | — | — |
| 2010-02-18 | $20.47 | $20.47 | 3,133,500 | — | — |
| 2010-02-17 | $20.56 | $20.56 | 5,536,500 | — | — |
| 2010-02-16 | $20.83 | $20.83 | 6,140,000 | — | — |
| 2010-02-12 | $20.10 | $20.10 | 4,822,500 | — | — |
| 2010-02-11 | $19.90 | $19.90 | 6,733,000 | — | — |
| 2010-02-10 | $19.14 | $19.14 | 11,035,500 | — | — |
| 2010-02-09 | $19.77 | $19.77 | 6,248,500 | — | — |
| 2010-02-08 | $19.41 | $19.41 | 8,118,000 | — | — |
| 2010-02-05 | $19.69 | $19.69 | 6,857,500 | — | — |
| 2010-02-04 | $19.11 | $19.11 | 9,605,500 | — | — |
| 2010-02-03 | $19.96 | $19.96 | 4,853,000 | — | — |
| 2010-02-02 | $19.81 | $19.81 | 5,744,000 | — | — |
| 2010-02-01 | $19.59 | $19.59 | 5,944,500 | — | — |
| 2010-01-29 | $19.10 | $19.10 | 7,461,500 | — | — |
| 2010-01-28 | $19.07 | $19.07 | 6,062,000 | — | — |
| 2010-01-27 | $19.41 | $19.41 | 11,118,500 | — | — |
| 2010-01-26 | $19.06 | $19.06 | 11,907,500 | — | — |
| 2010-01-25 | $20.18 | $20.18 | 5,574,500 | — | — |
| 2010-01-22 | $20.03 | $20.03 | 10,386,500 | — | — |
| 2010-01-21 | $20.71 | $20.71 | 11,066,000 | — | — |
| 2010-01-20 | $21.53 | $21.53 | 4,676,000 | — | — |
| 2010-01-19 | $21.82 | $21.82 | 4,762,500 | — | — |
| 2010-01-15 | $21.41 | $21.41 | 4,206,500 | — | — |
| 2010-01-14 | $21.92 | $21.92 | 4,959,500 | — | — |
| 2010-01-13 | $21.52 | $21.52 | 5,804,000 | — | — |
| 2010-01-12 | $21.15 | $21.15 | 7,038,500 | — | — |
| 2010-01-11 | $21.70 | $21.70 | 3,100,000 | — | — |
| 2010-01-08 | $21.70 | $21.70 | 6,318,000 | — | — |
| 2010-01-07 | $21.63 | $21.63 | 6,298,500 | — | — |
| 2010-01-06 | $21.05 | $21.05 | 9,618,000 | — | — |
| 2010-01-05 | $21.72 | $21.72 | 7,804,000 | — | — |
| 2010-01-04 | $22.57 | $22.57 | 3,637,000 | — | — |