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
- 1996-02-01 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 | $23.48 | 828,812 | — | — |
| 2010-12-30 | $23.11 | $23.48 | 1,119,113 | — | — |
| 2010-12-29 | $23.13 | $23.50 | 688,477 | — | — |
| 2010-12-28 | $23.13 | $23.50 | 1,051,704 | — | — |
| 2010-12-27 | $23.10 | $23.46 | 1,009,722 | — | — |
| 2010-12-23 | $23.08 | $23.44 | 747,446 | — | — |
| 2010-12-22 | $23.13 | $23.50 | 1,529,191 | — | — |
| 2010-12-21 | $23.22 | $23.40 | 1,452,152 | — | — |
| 2010-12-20 | $23.36 | $23.55 | 1,847,299 | — | — |
| 2010-12-17 | $23.40 | $23.59 | 2,370,878 | — | — |
| 2010-12-16 | $23.34 | $23.53 | 3,234,531 | — | — |
| 2010-12-15 | $22.72 | $22.90 | 2,478,213 | — | — |
| 2010-12-14 | $22.87 | $23.05 | 3,231,934 | — | — |
| 2010-12-13 | $22.43 | $22.61 | 3,059,355 | — | — |
| 2010-12-10 | $21.64 | $21.81 | 4,213,308 | — | — |
| 2010-12-09 | $21.54 | $21.72 | 1,858,335 | — | — |
| 2010-12-08 | $21.52 | $21.69 | 829,245 | — | — |
| 2010-12-07 | $21.52 | $21.70 | 1,206,971 | — | — |
| 2010-12-06 | $21.39 | $21.56 | 1,155,576 | — | — |
| 2010-12-03 | $21.60 | $21.77 | 948,157 | — | — |
| 2010-12-02 | $21.68 | $21.86 | 1,401,623 | — | — |
| 2010-12-01 | $21.11 | $21.28 | 1,581,451 | — | — |
| 2010-11-30 | $20.53 | $20.69 | 1,843,944 | — | — |
| 2010-11-29 | $20.88 | $21.05 | 1,052,678 | — | — |
| 2010-11-26 | $20.89 | $21.06 | 545,869 | — | — |
| 2010-11-24 | $21.06 | $21.23 | 908,880 | — | — |
| 2010-11-23 | $20.46 | $20.63 | 1,050,189 | — | — |
| 2010-11-22 | $20.58 | $20.75 | 983,322 | — | — |
| 2010-11-19 | $20.67 | $20.83 | 1,106,020 | — | — |
| 2010-11-18 | $20.54 | $20.70 | 1,297,859 | — | — |
| 2010-11-17 | $20.28 | $20.44 | 1,626,895 | — | — |
| 2010-11-16 | $20.33 | $20.50 | 4,621,330 | — | — |
| 2010-11-15 | $21.07 | $21.24 | 1,483,206 | — | — |
| 2010-11-12 | $21.19 | $21.36 | 1,075,616 | — | — |
| 2010-11-11 | $21.45 | $21.62 | 1,789,844 | — | — |
| 2010-11-10 | $21.22 | $21.39 | 1,180,137 | — | — |
| 2010-11-09 | $21.20 | $21.37 | 1,505,278 | — | — |
| 2010-11-08 | $21.09 | $21.26 | 1,320,473 | — | — |
| 2010-11-05 | $21.16 | $21.34 | 1,499,760 | — | — |
| 2010-11-04 | $21.08 | $21.25 | 2,725,991 | — | — |
| 2010-11-03 | $20.70 | $20.87 | 2,009,058 | — | — |
| 2010-11-02 | $20.52 | $20.68 | 1,715,619 | — | — |
| 2010-11-01 | $20.02 | $20.18 | 2,196,027 | — | — |
| 2010-10-29 | $20.14 | $20.30 | 2,857,778 | — | — |
| 2010-10-28 | $19.58 | $19.74 | 7,942,096 | — | — |
| 2010-10-27 | $20.85 | $21.02 | 2,766,458 | — | — |
| 2010-10-26 | $21.10 | $21.27 | 1,938,511 | — | — |
| 2010-10-25 | $21.16 | $21.34 | 2,475,941 | — | — |
| 2010-10-22 | $20.90 | $21.07 | 1,192,364 | — | — |
| 2010-10-21 | $20.74 | $20.91 | 2,184,125 | — | — |
| 2010-10-20 | $20.43 | $20.60 | 2,045,629 | — | — |
| 2010-10-19 | $20.23 | $20.39 | 3,223,927 | — | — |
| 2010-10-18 | $20.25 | $20.41 | 1,776,752 | — | — |
| 2010-10-15 | $19.90 | $20.06 | 2,473,560 | — | — |
| 2010-10-14 | $19.75 | $19.91 | 2,593,338 | — | — |
| 2010-10-13 | $19.64 | $19.80 | 2,483,190 | — | — |
| 2010-10-12 | $19.37 | $19.53 | 3,482,201 | — | — |
| 2010-10-11 | $19.32 | $19.47 | 3,568,220 | — | — |
| 2010-10-08 | $18.93 | $19.08 | 3,330,829 | — | — |
| 2010-10-07 | $18.79 | $18.94 | 3,786,459 | — | — |
| 2010-10-06 | $18.88 | $19.03 | 5,628,348 | — | — |
| 2010-10-05 | $18.90 | $19.05 | 17,616,583 | — | — |
| 2010-10-04 | $20.67 | $20.84 | 4,175,546 | — | — |
| 2010-10-01 | $20.63 | $20.80 | 5,483,684 | — | — |
| 2010-09-30 | $20.65 | $20.81 | 3,538,897 | — | — |
| 2010-09-29 | $20.52 | $20.68 | 2,220,589 | — | — |
| 2010-09-28 | $20.63 | $20.80 | 4,131,076 | — | — |
| 2010-09-27 | $20.20 | $20.37 | 2,671,674 | — | — |
| 2010-09-24 | $20.19 | $20.36 | 5,179,859 | — | — |
| 2010-09-23 | $19.43 | $19.53 | 5,408,269 | — | — |
| 2010-09-22 | $19.28 | $19.38 | 4,160,723 | — | — |
| 2010-09-21 | $19.31 | $19.40 | 6,081,706 | — | — |
| 2010-09-20 | $19.13 | $19.23 | 7,229,167 | — | — |
| 2010-09-17 | $18.86 | $18.96 | 19,582,793 | — | — |
| 2010-09-16 | $18.72 | $18.81 | 8,349,902 | — | — |
| 2010-09-15 | $18.83 | $18.92 | 11,611,483 | — | — |
| 2010-09-14 | $19.23 | $19.33 | 3,781,806 | — | — |
| 2010-09-13 | $19.47 | $19.57 | 3,375,515 | — | — |
| 2010-09-10 | $19.54 | $19.64 | 3,885,246 | — | — |
| 2010-09-09 | $19.28 | $19.38 | 3,824,762 | — | — |
| 2010-09-08 | $18.89 | $18.99 | 2,751,310 | — | — |
| 2010-09-07 | $18.96 | $19.05 | 1,762,470 | — | — |
| 2010-09-03 | $19.41 | $19.51 | 2,699,915 | — | — |
| 2010-09-02 | $19.44 | $19.53 | 3,527,753 | — | — |
| 2010-09-01 | $18.96 | $19.06 | 2,138,681 | — | — |
| 2010-08-31 | $18.74 | $18.84 | 2,332,143 | — | — |
| 2010-08-30 | $18.78 | $18.88 | 1,758,899 | — | — |
| 2010-08-27 | $19.19 | $19.28 | 2,395,332 | — | — |
| 2010-08-26 | $18.88 | $18.98 | 2,075,384 | — | — |
| 2010-08-25 | $19.36 | $19.46 | 2,097,132 | — | — |
| 2010-08-24 | $19.40 | $19.50 | 2,005,920 | — | — |
| 2010-08-23 | $19.70 | $19.79 | 1,955,607 | — | — |
| 2010-08-20 | $19.94 | $20.05 | 1,663,575 | — | — |
| 2010-08-19 | $19.80 | $19.90 | 2,633,913 | — | — |
| 2010-08-18 | $20.25 | $20.35 | 1,479,635 | — | — |
| 2010-08-17 | $20.34 | $20.45 | 1,923,039 | — | — |
| 2010-08-16 | $20.33 | $20.44 | 1,469,031 | — | — |
| 2010-08-13 | $20.30 | $20.41 | 906,500 | — | — |
| 2010-08-12 | $20.50 | $20.60 | 1,566,628 | — | — |
| 2010-08-11 | $20.59 | $20.70 | 944,694 | — | — |
| 2010-08-10 | $21.36 | $21.47 | 1,246,248 | — | — |
| 2010-08-09 | $21.58 | $21.69 | 1,219,198 | — | — |
| 2010-08-06 | $21.47 | $21.58 | 1,227,745 | — | — |
| 2010-08-05 | $21.74 | $21.85 | 1,071,721 | — | — |
| 2010-08-04 | $21.82 | $21.93 | 1,640,096 | — | — |
| 2010-08-03 | $21.89 | $22.01 | 1,496,406 | — | — |
| 2010-08-02 | $22.52 | $22.64 | 1,384,960 | — | — |
| 2010-07-30 | $21.88 | $21.99 | 1,685,431 | — | — |
| 2010-07-29 | $22.24 | $22.35 | 2,682,927 | — | — |
| 2010-07-28 | $23.52 | $23.64 | 1,935,806 | — | — |
| 2010-07-27 | $23.57 | $23.69 | 1,858,010 | — | — |
| 2010-07-26 | $23.64 | $23.76 | 892,434 | — | — |
| 2010-07-23 | $23.20 | $23.32 | 974,341 | — | — |
| 2010-07-22 | $22.79 | $22.91 | 1,068,583 | — | — |
| 2010-07-21 | $22.28 | $22.40 | 1,648,643 | — | — |
| 2010-07-20 | $22.24 | $22.35 | 954,432 | — | — |
| 2010-07-19 | $21.72 | $21.83 | 834,979 | — | — |
| 2010-07-16 | $21.70 | $21.81 | 975,639 | — | — |
| 2010-07-15 | $22.38 | $22.49 | 881,397 | — | — |
| 2010-07-14 | $22.38 | $22.50 | 1,011,345 | — | — |
| 2010-07-13 | $22.20 | $22.31 | 1,003,555 | — | — |
| 2010-07-12 | $21.64 | $21.75 | 790,617 | — | — |
| 2010-07-09 | $21.74 | $21.85 | 1,197,558 | — | — |
| 2010-07-08 | $21.56 | $21.67 | 1,219,630 | — | — |
| 2010-07-07 | $21.31 | $21.42 | 1,461,457 | — | — |
| 2010-07-06 | $20.48 | $20.58 | 1,187,928 | — | — |
| 2010-07-02 | $20.34 | $20.45 | 781,961 | — | — |
| 2010-07-01 | $20.55 | $20.66 | 1,898,153 | — | — |
| 2010-06-30 | $20.76 | $20.86 | 1,922,065 | — | — |
| 2010-06-29 | $20.97 | $21.08 | 2,293,624 | — | — |
| 2010-06-28 | $21.51 | $21.62 | 1,077,564 | — | — |
| 2010-06-25 | $21.65 | $21.76 | 2,245,691 | — | — |
| 2010-06-24 | $21.72 | $21.83 | 2,116,067 | — | — |
| 2010-06-23 | $21.68 | $21.79 | 1,848,922 | — | — |
| 2010-06-22 | $21.93 | $21.98 | 2,003,756 | — | — |
| 2010-06-21 | $22.20 | $22.25 | 1,309,004 | — | — |
| 2010-06-18 | $22.50 | $22.55 | 1,490,239 | — | — |
| 2010-06-17 | $22.62 | $22.67 | 1,503,547 | — | — |
| 2010-06-16 | $23.06 | $23.11 | 1,033,526 | — | — |
| 2010-06-15 | $23.11 | $23.16 | 980,833 | — | — |
| 2010-06-14 | $22.51 | $22.57 | 1,436,247 | — | — |
| 2010-06-11 | $22.23 | $22.28 | 981,374 | — | — |
| 2010-06-10 | $22.01 | $22.07 | 1,504,305 | — | — |
| 2010-06-09 | $21.51 | $21.56 | 1,832,800 | — | — |
| 2010-06-08 | $21.44 | $21.49 | 2,515,542 | — | — |
| 2010-06-07 | $21.23 | $21.28 | 1,600,170 | — | — |
| 2010-06-04 | $21.62 | $21.67 | 2,144,632 | — | — |
| 2010-06-03 | $22.64 | $22.70 | 1,586,104 | — | — |
| 2010-06-02 | $22.49 | $22.54 | 1,053,976 | — | — |
| 2010-06-01 | $22.06 | $22.11 | 822,536 | — | — |
| 2010-05-28 | $22.66 | $22.72 | 934,415 | — | — |
| 2010-05-27 | $22.99 | $23.04 | 1,093,361 | — | — |
| 2010-05-26 | $22.41 | $22.47 | 1,520,643 | — | — |
| 2010-05-25 | $22.38 | $22.44 | 2,202,627 | — | — |
| 2010-05-24 | $22.39 | $22.45 | 1,675,152 | — | — |
| 2010-05-21 | $22.74 | $22.79 | 2,608,918 | — | — |
| 2010-05-20 | $22.13 | $22.19 | 1,935,049 | — | — |
| 2010-05-19 | $23.25 | $23.31 | 1,671,798 | — | — |
| 2010-05-18 | $23.72 | $23.78 | 2,556,117 | — | — |
| 2010-05-17 | $23.44 | $23.49 | 2,386,567 | — | — |
| 2010-05-14 | $22.62 | $22.68 | 1,054,409 | — | — |
| 2010-05-13 | $23.10 | $23.15 | 1,078,862 | — | — |
| 2010-05-12 | $23.57 | $23.62 | 912,992 | — | — |
| 2010-05-11 | $23.13 | $23.19 | 1,184,898 | — | — |
| 2010-05-10 | $23.21 | $23.26 | 1,877,595 | — | — |
| 2010-05-07 | $22.08 | $22.13 | 2,193,863 | — | — |
| 2010-05-06 | $22.08 | $22.13 | 1,982,657 | — | — |
| 2010-05-05 | $23.10 | $23.15 | 1,554,185 | — | — |
| 2010-05-04 | $23.17 | $23.23 | 2,119,205 | — | — |
| 2010-05-03 | $23.35 | $23.41 | 1,531,246 | — | — |
| 2010-04-30 | $23.24 | $23.30 | 2,182,610 | — | — |
| 2010-04-29 | $23.84 | $23.90 | 3,770,229 | — | — |
| 2010-04-28 | $25.88 | $25.94 | 1,088,276 | — | — |
| 2010-04-27 | $25.26 | $25.32 | 1,441,008 | — | — |
| 2010-04-26 | $26.12 | $26.18 | 1,023,247 | — | — |
| 2010-04-23 | $26.24 | $26.30 | 1,153,196 | — | — |
| 2010-04-22 | $26.16 | $26.23 | 1,243,218 | — | — |
| 2010-04-21 | $25.77 | $25.83 | 1,072,587 | — | — |
| 2010-04-20 | $25.64 | $25.70 | 1,154,386 | — | — |
| 2010-04-19 | $25.30 | $25.36 | 944,045 | — | — |
| 2010-04-16 | $25.16 | $25.22 | 1,621,161 | — | — |
| 2010-04-15 | $25.34 | $25.40 | 1,277,085 | — | — |
| 2010-04-14 | $24.84 | $24.90 | 2,270,685 | — | — |
| 2010-04-13 | $24.49 | $24.55 | 1,196,476 | — | — |
| 2010-04-12 | $24.49 | $24.55 | 1,467,733 | — | — |
| 2010-04-09 | $24.50 | $24.56 | 1,030,930 | — | — |
| 2010-04-08 | $24.51 | $24.57 | 1,078,429 | — | — |
| 2010-04-07 | $24.70 | $24.75 | 1,110,132 | — | — |
| 2010-04-06 | $24.96 | $25.02 | 1,435,057 | — | — |
| 2010-04-05 | $25.23 | $25.29 | 1,201,128 | — | — |
| 2010-04-01 | $25.37 | $25.43 | 1,366,999 | — | — |
| 2010-03-31 | $25.32 | $25.38 | 1,272,540 | — | — |
| 2010-03-30 | $25.34 | $25.40 | 1,184,790 | — | — |
| 2010-03-29 | $25.64 | $25.70 | 1,433,434 | — | — |
| 2010-03-26 | $24.98 | $25.04 | 997,820 | — | — |
| 2010-03-25 | $25.05 | $25.11 | 1,434,083 | — | — |
| 2010-03-24 | $24.97 | $25.03 | 1,425,319 | — | — |
| 2010-03-23 | $25.21 | $25.27 | 1,850,436 | — | — |
| 2010-03-22 | $24.33 | $24.33 | 909,529 | — | — |
| 2010-03-19 | $24.03 | $24.03 | 1,279,573 | — | — |
| 2010-03-18 | $24.36 | $24.36 | 667,378 | — | — |
| 2010-03-17 | $24.39 | $24.39 | 957,137 | — | — |
| 2010-03-16 | $24.12 | $24.12 | 999,984 | — | — |
| 2010-03-15 | $24.08 | $24.08 | 890,161 | — | — |
| 2010-03-12 | $23.95 | $23.95 | 635,783 | — | — |
| 2010-03-11 | $23.82 | $23.82 | 726,347 | — | — |
| 2010-03-10 | $23.70 | $23.70 | 1,158,822 | — | — |
| 2010-03-09 | $23.71 | $23.71 | 1,267,238 | — | — |
| 2010-03-08 | $23.88 | $23.88 | 751,233 | — | — |
| 2010-03-05 | $23.87 | $23.87 | 1,192,148 | — | — |
| 2010-03-04 | $23.70 | $23.70 | 1,005,070 | — | — |
| 2010-03-03 | $23.68 | $23.68 | 1,506,577 | — | — |
| 2010-03-02 | $23.87 | $23.87 | 1,368,514 | — | — |
| 2010-03-01 | $24.02 | $24.02 | 2,250,019 | — | — |
| 2010-02-26 | $23.92 | $23.92 | 2,187,588 | — | — |
| 2010-02-25 | $24.05 | $24.05 | 4,288,940 | — | — |
| 2010-02-24 | $22.46 | $22.46 | 2,511,430 | — | — |
| 2010-02-23 | $22.06 | $22.06 | 2,021,501 | — | — |
| 2010-02-22 | $22.06 | $22.06 | 1,786,274 | — | — |
| 2010-02-19 | $22.32 | $22.32 | 1,933,642 | — | — |
| 2010-02-18 | $22.03 | $22.03 | 1,318,958 | — | — |
| 2010-02-17 | $21.77 | $21.77 | 3,238,967 | — | — |
| 2010-02-16 | $20.70 | $20.70 | 1,283,901 | — | — |
| 2010-02-12 | $20.06 | $20.06 | 1,668,119 | — | — |
| 2010-02-11 | $20.08 | $20.08 | 1,853,574 | — | — |
| 2010-02-10 | $19.98 | $19.98 | 1,705,557 | — | — |
| 2010-02-09 | $20.28 | $20.28 | 1,251,658 | — | — |
| 2010-02-08 | $20.15 | $20.15 | 1,330,535 | — | — |
| 2010-02-05 | $20.43 | $20.43 | 2,948,234 | — | — |
| 2010-02-04 | $20.88 | $20.88 | 1,499,327 | — | — |
| 2010-02-03 | $21.36 | $21.36 | 874,148 | — | — |
| 2010-02-02 | $21.47 | $21.47 | 1,066,527 | — | — |
| 2010-02-01 | $21.24 | $21.24 | 1,015,132 | — | — |
| 2010-01-29 | $21.13 | $21.13 | 1,605,147 | — | — |
| 2010-01-28 | $21.16 | $21.16 | 784,558 | — | — |
| 2010-01-27 | $21.45 | $21.45 | 1,289,636 | — | — |
| 2010-01-26 | $21.44 | $21.44 | 834,655 | — | — |
| 2010-01-25 | $21.78 | $21.78 | 905,850 | — | — |
| 2010-01-22 | $21.94 | $21.94 | 1,560,136 | — | — |
| 2010-01-21 | $22.25 | $22.25 | 1,418,935 | — | — |
| 2010-01-20 | $22.46 | $22.46 | 681,227 | — | — |
| 2010-01-19 | $22.86 | $22.86 | 958,977 | — | — |
| 2010-01-15 | $22.53 | $22.53 | 1,261,287 | — | — |
| 2010-01-14 | $22.95 | $22.95 | 1,214,004 | — | — |
| 2010-01-13 | $22.79 | $22.79 | 1,002,365 | — | — |
| 2010-01-12 | $22.22 | $22.22 | 1,605,580 | — | — |
| 2010-01-11 | $22.49 | $22.49 | 1,014,159 | — | — |
| 2010-01-08 | $22.32 | $22.32 | 1,048,566 | — | — |
| 2010-01-07 | $22.26 | $22.26 | 1,518,912 | — | — |
| 2010-01-06 | $21.90 | $21.90 | 1,974,975 | — | — |
| 2010-01-05 | $21.22 | $21.22 | 1,120,195 | — | — |
| 2010-01-04 | $21.16 | $21.16 | 995,548 | — | — |