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
- 1995-08-25 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 | $24.06 | $32.42 | 3,101,500 | — | — |
| 2010-12-30 | $23.67 | $31.89 | 1,329,000 | — | — |
| 2010-12-29 | $23.74 | $31.99 | 1,044,000 | — | — |
| 2010-12-28 | $23.68 | $31.90 | 1,615,100 | — | — |
| 2010-12-27 | $23.72 | $31.96 | 1,116,900 | — | — |
| 2010-12-23 | $23.68 | $31.90 | 1,391,700 | — | — |
| 2010-12-22 | $23.75 | $32.00 | 3,305,700 | — | — |
| 2010-12-21 | $23.59 | $31.78 | 4,585,300 | — | — |
| 2010-12-20 | $22.82 | $30.75 | 2,232,600 | — | — |
| 2010-12-17 | $22.78 | $30.69 | 4,763,500 | — | — |
| 2010-12-16 | $22.61 | $30.46 | 2,582,600 | — | — |
| 2010-12-15 | $22.64 | $30.50 | 3,861,500 | — | — |
| 2010-12-14 | $22.83 | $30.76 | 2,549,300 | — | — |
| 2010-12-13 | $23.03 | $31.03 | 2,842,600 | — | — |
| 2010-12-10 | $23.23 | $31.30 | 4,322,900 | — | — |
| 2010-12-09 | $23.17 | $31.22 | 5,055,200 | — | — |
| 2010-12-08 | $23.08 | $31.10 | 5,180,500 | — | — |
| 2010-12-07 | $22.98 | $30.96 | 5,946,100 | — | — |
| 2010-12-06 | $22.82 | $30.75 | 3,115,600 | — | — |
| 2010-12-03 | $22.99 | $30.98 | 3,938,200 | — | — |
| 2010-12-02 | $22.87 | $30.81 | 4,252,400 | — | — |
| 2010-12-01 | $22.46 | $30.26 | 4,359,700 | — | — |
| 2010-11-30 | $21.74 | $29.29 | 4,566,800 | — | — |
| 2010-11-29 | $21.69 | $29.22 | 2,722,100 | — | — |
| 2010-11-26 | $21.71 | $29.25 | 1,371,700 | — | — |
| 2010-11-24 | $21.95 | $29.57 | 4,711,800 | — | — |
| 2010-11-23 | $21.16 | $28.51 | 4,029,700 | — | — |
| 2010-11-22 | $21.71 | $29.25 | 2,874,800 | — | — |
| 2010-11-19 | $21.93 | $29.55 | 2,893,200 | — | — |
| 2010-11-18 | $21.81 | $29.39 | 3,529,100 | — | — |
| 2010-11-17 | $21.51 | $28.98 | 4,118,300 | — | — |
| 2010-11-16 | $21.69 | $29.08 | 5,566,700 | — | — |
| 2010-11-15 | $22.18 | $29.73 | 3,599,800 | — | — |
| 2010-11-12 | $22.13 | $29.67 | 4,456,200 | — | — |
| 2010-11-11 | $22.45 | $30.09 | 7,964,900 | — | — |
| 2010-11-10 | $22.29 | $29.88 | 24,083,800 | — | — |
| 2010-11-09 | $23.20 | $31.10 | 3,528,800 | — | — |
| 2010-11-08 | $23.57 | $31.60 | 3,260,200 | — | — |
| 2010-11-05 | $24.24 | $32.49 | 4,094,600 | — | — |
| 2010-11-04 | $24.00 | $32.17 | 5,069,500 | — | — |
| 2010-11-03 | $23.38 | $31.34 | 3,702,100 | — | — |
| 2010-11-02 | $23.43 | $31.41 | 2,936,800 | — | — |
| 2010-11-01 | $22.87 | $30.66 | 2,947,400 | — | — |
| 2010-10-29 | $23.00 | $30.83 | 4,525,900 | — | — |
| 2010-10-28 | $22.47 | $30.12 | 2,786,100 | — | — |
| 2010-10-27 | $22.52 | $30.19 | 2,489,200 | — | — |
| 2010-10-26 | $22.36 | $29.97 | 3,041,800 | — | — |
| 2010-10-25 | $22.11 | $29.64 | 4,418,300 | — | — |
| 2010-10-22 | $22.32 | $29.92 | 3,177,200 | — | — |
| 2010-10-21 | $22.29 | $29.88 | 5,747,300 | — | — |
| 2010-10-20 | $22.66 | $30.38 | 3,469,100 | — | — |
| 2010-10-19 | $22.43 | $30.07 | 4,721,600 | — | — |
| 2010-10-18 | $22.99 | $30.82 | 3,006,100 | — | — |
| 2010-10-15 | $22.86 | $30.64 | 4,566,800 | — | — |
| 2010-10-14 | $22.94 | $30.75 | 5,190,600 | — | — |
| 2010-10-13 | $22.87 | $30.66 | 6,746,000 | — | — |
| 2010-10-12 | $22.44 | $30.08 | 5,497,900 | — | — |
| 2010-10-11 | $22.50 | $30.16 | 2,669,300 | — | — |
| 2010-10-08 | $22.41 | $30.04 | 4,449,000 | — | — |
| 2010-10-07 | $22.19 | $29.75 | 5,772,300 | — | — |
| 2010-10-06 | $21.93 | $29.40 | 4,221,200 | — | — |
| 2010-10-05 | $21.81 | $29.24 | 6,108,300 | — | — |
| 2010-10-04 | $21.06 | $28.23 | 2,445,800 | — | — |
| 2010-10-01 | $21.37 | $28.65 | 4,435,500 | — | — |
| 2010-09-30 | $21.23 | $28.46 | 4,912,700 | — | — |
| 2010-09-29 | $21.31 | $28.57 | 2,731,500 | — | — |
| 2010-09-28 | $21.67 | $29.05 | 2,911,700 | — | — |
| 2010-09-27 | $21.63 | $28.99 | 3,137,000 | — | — |
| 2010-09-24 | $21.90 | $29.36 | 4,312,500 | — | — |
| 2010-09-23 | $20.75 | $27.82 | 7,650,200 | — | — |
| 2010-09-22 | $21.54 | $28.87 | 5,576,200 | — | — |
| 2010-09-21 | $21.54 | $28.87 | 3,379,600 | — | — |
| 2010-09-20 | $21.60 | $28.95 | 3,199,800 | — | — |
| 2010-09-17 | $20.98 | $28.12 | 4,225,400 | — | — |
| 2010-09-16 | $21.01 | $28.16 | 2,375,900 | — | — |
| 2010-09-15 | $20.86 | $27.96 | 3,783,500 | — | — |
| 2010-09-14 | $20.56 | $27.56 | 2,577,800 | — | — |
| 2010-09-13 | $20.63 | $27.65 | 3,150,800 | — | — |
| 2010-09-10 | $20.09 | $26.93 | 1,683,700 | — | — |
| 2010-09-09 | $20.09 | $26.93 | 2,408,100 | — | — |
| 2010-09-08 | $19.86 | $26.62 | 2,820,500 | — | — |
| 2010-09-07 | $19.51 | $26.15 | 2,860,400 | — | — |
| 2010-09-03 | $19.75 | $26.47 | 3,531,900 | — | — |
| 2010-09-02 | $19.28 | $25.84 | 2,539,100 | — | — |
| 2010-09-01 | $19.00 | $25.47 | 4,780,600 | — | — |
| 2010-08-31 | $18.14 | $24.32 | 4,538,900 | — | — |
| 2010-08-30 | $18.17 | $24.36 | 3,382,800 | — | — |
| 2010-08-27 | $18.36 | $24.61 | 3,134,900 | — | — |
| 2010-08-26 | $17.92 | $24.02 | 3,325,100 | — | — |
| 2010-08-25 | $17.62 | $23.62 | 3,010,600 | — | — |
| 2010-08-24 | $17.58 | $23.57 | 3,569,700 | — | — |
| 2010-08-23 | $18.21 | $24.41 | 1,822,500 | — | — |
| 2010-08-20 | $18.50 | $24.80 | 2,123,700 | — | — |
| 2010-08-19 | $18.35 | $24.60 | 2,578,400 | — | — |
| 2010-08-18 | $19.01 | $25.34 | 2,464,000 | — | — |
| 2010-08-17 | $18.88 | $25.16 | 2,499,400 | — | — |
| 2010-08-16 | $18.55 | $24.72 | 1,711,500 | — | — |
| 2010-08-13 | $18.51 | $24.67 | 1,580,100 | — | — |
| 2010-08-12 | $18.46 | $24.60 | 2,762,800 | — | — |
| 2010-08-11 | $18.65 | $24.86 | 4,457,600 | — | — |
| 2010-08-10 | $19.82 | $26.41 | 2,764,600 | — | — |
| 2010-08-09 | $19.82 | $26.41 | 2,187,600 | — | — |
| 2010-08-06 | $19.32 | $25.75 | 2,941,900 | — | — |
| 2010-08-05 | $19.61 | $26.14 | 1,466,300 | — | — |
| 2010-08-04 | $19.71 | $26.27 | 2,226,000 | — | — |
| 2010-08-03 | $19.68 | $26.23 | 2,531,400 | — | — |
| 2010-08-02 | $20.12 | $26.81 | 4,187,900 | — | — |
| 2010-07-30 | $19.54 | $26.04 | 2,484,600 | — | — |
| 2010-07-29 | $19.64 | $26.18 | 2,763,000 | — | — |
| 2010-07-28 | $19.34 | $25.78 | 2,431,600 | — | — |
| 2010-07-27 | $19.46 | $25.94 | 3,593,400 | — | — |
| 2010-07-26 | $19.83 | $26.43 | 3,589,900 | — | — |
| 2010-07-23 | $19.45 | $25.92 | 5,797,000 | — | — |
| 2010-07-22 | $19.26 | $25.67 | 4,362,900 | — | — |
| 2010-07-21 | $18.30 | $24.39 | 3,571,700 | — | — |
| 2010-07-20 | $18.70 | $24.92 | 3,181,200 | — | — |
| 2010-07-19 | $18.25 | $24.32 | 2,174,800 | — | — |
| 2010-07-16 | $18.14 | $24.18 | 4,025,800 | — | — |
| 2010-07-15 | $19.20 | $25.59 | 2,931,500 | — | — |
| 2010-07-14 | $19.26 | $25.67 | 3,209,000 | — | — |
| 2010-07-13 | $19.43 | $25.90 | 7,082,800 | — | — |
| 2010-07-12 | $18.25 | $24.32 | 2,087,400 | — | — |
| 2010-07-09 | $18.56 | $24.74 | 3,590,600 | — | — |
| 2010-07-08 | $17.88 | $23.83 | 3,885,700 | — | — |
| 2010-07-07 | $17.61 | $23.47 | 3,262,700 | — | — |
| 2010-07-06 | $16.92 | $22.55 | 4,242,000 | — | — |
| 2010-07-02 | $16.63 | $22.16 | 3,606,600 | — | — |
| 2010-07-01 | $16.96 | $22.60 | 4,515,900 | — | — |
| 2010-06-30 | $16.83 | $22.43 | 4,098,200 | — | — |
| 2010-06-29 | $17.28 | $23.03 | 4,008,900 | — | — |
| 2010-06-28 | $18.43 | $24.56 | 3,478,100 | — | — |
| 2010-06-25 | $18.48 | $24.63 | 4,869,400 | — | — |
| 2010-06-24 | $17.90 | $23.86 | 3,850,800 | — | — |
| 2010-06-23 | $18.72 | $24.95 | 3,036,100 | — | — |
| 2010-06-22 | $18.85 | $25.12 | 3,244,000 | — | — |
| 2010-06-21 | $19.30 | $25.72 | 3,661,800 | — | — |
| 2010-06-18 | $19.21 | $25.60 | 5,826,000 | — | — |
| 2010-06-17 | $19.14 | $25.51 | 4,456,800 | — | — |
| 2010-06-16 | $19.47 | $25.95 | 4,473,400 | — | — |
| 2010-06-15 | $19.55 | $26.06 | 4,285,600 | — | — |
| 2010-06-14 | $18.92 | $25.22 | 7,881,500 | — | — |
| 2010-06-11 | $18.90 | $25.19 | 5,508,700 | — | — |
| 2010-06-10 | $18.47 | $24.62 | 6,333,600 | — | — |
| 2010-06-09 | $17.65 | $23.52 | 13,145,200 | — | — |
| 2010-06-08 | $17.85 | $23.79 | 8,950,600 | — | — |
| 2010-06-07 | $17.13 | $22.83 | 8,051,800 | — | — |
| 2010-06-04 | $17.84 | $23.78 | 7,120,900 | — | — |
| 2010-06-03 | $18.72 | $24.95 | 5,441,000 | — | — |
| 2010-06-02 | $18.85 | $25.12 | 6,126,100 | — | — |
| 2010-06-01 | $18.14 | $24.18 | 4,640,100 | — | — |
| 2010-05-28 | $18.56 | $24.74 | 5,396,400 | — | — |
| 2010-05-27 | $19.02 | $25.35 | 7,678,800 | — | — |
| 2010-05-26 | $18.41 | $24.54 | 5,986,200 | — | — |
| 2010-05-25 | $18.60 | $24.79 | 5,390,600 | — | — |
| 2010-05-24 | $18.48 | $24.63 | 4,974,900 | — | — |
| 2010-05-21 | $19.17 | $25.55 | 5,091,300 | — | — |
| 2010-05-20 | $18.58 | $24.76 | 10,817,900 | — | — |
| 2010-05-19 | $19.95 | $26.44 | 4,858,700 | — | — |
| 2010-05-18 | $19.85 | $26.31 | 6,354,800 | — | — |
| 2010-05-17 | $20.50 | $27.17 | 6,783,900 | — | — |
| 2010-05-14 | $20.82 | $27.59 | 5,503,300 | — | — |
| 2010-05-13 | $21.82 | $28.92 | 4,592,600 | — | — |
| 2010-05-12 | $21.84 | $28.95 | 4,285,400 | — | — |
| 2010-05-11 | $21.19 | $28.09 | 3,687,400 | — | — |
| 2010-05-10 | $21.52 | $28.52 | 4,450,400 | — | — |
| 2010-05-07 | $20.11 | $26.65 | 7,478,000 | — | — |
| 2010-05-06 | $20.87 | $27.66 | 10,279,200 | — | — |
| 2010-05-05 | $21.54 | $28.55 | 6,813,000 | — | — |
| 2010-05-04 | $22.51 | $29.83 | 4,647,400 | — | — |
| 2010-05-03 | $23.40 | $31.01 | 3,985,300 | — | — |
| 2010-04-30 | $22.99 | $30.47 | 7,549,700 | — | — |
| 2010-04-29 | $23.66 | $31.36 | 10,028,300 | — | — |
| 2010-04-28 | $21.61 | $28.64 | 15,018,700 | — | — |
| 2010-04-27 | $20.73 | $27.48 | 8,136,300 | — | — |
| 2010-04-26 | $21.58 | $28.60 | 5,188,400 | — | — |
| 2010-04-23 | $22.18 | $29.40 | 3,095,800 | — | — |
| 2010-04-22 | $22.03 | $29.20 | 2,859,100 | — | — |
| 2010-04-21 | $22.04 | $29.21 | 4,020,100 | — | — |
| 2010-04-20 | $22.53 | $29.86 | 3,337,300 | — | — |
| 2010-04-19 | $22.07 | $29.25 | 4,005,300 | — | — |
| 2010-04-16 | $21.80 | $28.89 | 5,951,400 | — | — |
| 2010-04-15 | $22.68 | $30.06 | 3,214,400 | — | — |
| 2010-04-14 | $22.66 | $30.03 | 3,780,900 | — | — |
| 2010-04-13 | $22.20 | $29.42 | 4,674,900 | — | — |
| 2010-04-12 | $22.11 | $29.30 | 5,627,200 | — | — |
| 2010-04-09 | $22.50 | $29.82 | 3,190,600 | — | — |
| 2010-04-08 | $22.07 | $29.25 | 3,235,800 | — | — |
| 2010-04-07 | $22.23 | $29.46 | 4,284,800 | — | — |
| 2010-04-06 | $22.66 | $30.03 | 6,398,000 | — | — |
| 2010-04-05 | $22.15 | $29.36 | 2,917,000 | — | — |
| 2010-04-01 | $22.09 | $29.28 | 5,936,700 | — | — |
| 2010-03-31 | $21.91 | $29.04 | 6,420,000 | — | — |
| 2010-03-30 | $21.71 | $28.77 | 4,958,600 | — | — |
| 2010-03-29 | $21.47 | $28.46 | 3,625,200 | — | — |
| 2010-03-26 | $21.07 | $27.93 | 5,222,300 | — | — |
| 2010-03-25 | $20.60 | $27.30 | 4,963,100 | — | — |
| 2010-03-24 | $20.57 | $27.26 | 3,787,000 | — | — |
| 2010-03-23 | $20.78 | $27.54 | 3,141,600 | — | — |
| 2010-03-22 | $20.66 | $27.38 | 4,096,300 | — | — |
| 2010-03-19 | $20.45 | $27.10 | 7,994,300 | — | — |
| 2010-03-18 | $21.17 | $28.06 | 4,051,100 | — | — |
| 2010-03-17 | $21.41 | $28.38 | 5,801,200 | — | — |
| 2010-03-16 | $20.69 | $27.42 | 3,910,800 | — | — |
| 2010-03-15 | $20.31 | $26.92 | 3,773,100 | — | — |
| 2010-03-12 | $20.37 | $27.00 | 6,408,700 | — | — |
| 2010-03-11 | $19.91 | $26.39 | 4,899,500 | — | — |
| 2010-03-10 | $19.97 | $26.47 | 6,314,000 | — | — |
| 2010-03-09 | $19.99 | $26.49 | 11,493,800 | — | — |
| 2010-03-08 | $21.08 | $27.94 | 3,560,300 | — | — |
| 2010-03-05 | $21.36 | $28.31 | 4,802,600 | — | — |
| 2010-03-04 | $20.91 | $27.71 | 3,837,900 | — | — |
| 2010-03-03 | $20.50 | $27.17 | 4,240,900 | — | — |
| 2010-03-02 | $20.33 | $26.95 | 3,848,100 | — | — |
| 2010-03-01 | $20.08 | $26.61 | 3,452,600 | — | — |
| 2010-02-26 | $19.60 | $25.98 | 4,581,100 | — | — |
| 2010-02-25 | $19.75 | $26.18 | 5,183,300 | — | — |
| 2010-02-24 | $19.55 | $25.91 | 4,159,200 | — | — |
| 2010-02-23 | $19.05 | $25.25 | 4,224,000 | — | — |
| 2010-02-22 | $19.62 | $26.00 | 3,579,700 | — | — |
| 2010-02-19 | $19.54 | $25.90 | 3,372,000 | — | — |
| 2010-02-18 | $19.49 | $25.70 | 3,742,300 | — | — |
| 2010-02-17 | $19.16 | $25.26 | 3,683,800 | — | — |
| 2010-02-16 | $19.14 | $25.23 | 3,922,700 | — | — |
| 2010-02-12 | $18.44 | $24.31 | 3,609,900 | — | — |
| 2010-02-11 | $18.51 | $24.40 | 5,129,100 | — | — |
| 2010-02-10 | $18.75 | $24.72 | 5,659,000 | — | — |
| 2010-02-09 | $18.61 | $24.54 | 7,248,200 | — | — |
| 2010-02-08 | $18.32 | $24.15 | 4,827,400 | — | — |
| 2010-02-05 | $18.58 | $24.50 | 8,635,300 | — | — |
| 2010-02-04 | $18.59 | $24.51 | 6,453,900 | — | — |
| 2010-02-03 | $19.57 | $25.80 | 3,762,000 | — | — |
| 2010-02-02 | $20.24 | $26.68 | 4,188,800 | — | — |
| 2010-02-01 | $20.05 | $26.43 | 6,031,500 | — | — |
| 2010-01-29 | $19.30 | $25.44 | 9,763,000 | — | — |
| 2010-01-28 | $20.21 | $26.64 | 10,000,600 | — | — |
| 2010-01-27 | $21.69 | $28.60 | 8,292,400 | — | — |
| 2010-01-26 | $20.33 | $26.80 | 4,312,800 | — | — |
| 2010-01-25 | $21.17 | $27.91 | 3,708,300 | — | — |
| 2010-01-22 | $20.83 | $27.46 | 4,648,400 | — | — |
| 2010-01-21 | $21.45 | $28.28 | 4,307,700 | — | — |
| 2010-01-20 | $22.41 | $29.55 | 2,734,500 | — | — |
| 2010-01-19 | $23.03 | $30.36 | 1,990,700 | — | — |
| 2010-01-15 | $22.71 | $29.94 | 2,528,600 | — | — |
| 2010-01-14 | $23.00 | $30.32 | 3,551,900 | — | — |
| 2010-01-13 | $23.38 | $30.82 | 3,122,000 | — | — |
| 2010-01-12 | $23.29 | $30.71 | 2,053,200 | — | — |
| 2010-01-11 | $23.63 | $31.15 | 2,405,000 | — | — |
| 2010-01-08 | $22.92 | $30.22 | 2,378,900 | — | — |
| 2010-01-07 | $23.05 | $30.39 | 2,739,000 | — | — |
| 2010-01-06 | $22.98 | $30.30 | 3,562,500 | — | — |
| 2010-01-05 | $23.47 | $30.94 | 2,711,400 | — | — |
| 2010-01-04 | $23.34 | $30.77 | 4,254,200 | — | — |