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
- 1993-05-03 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 | $20.09 | $22.16 | 1,999,300 | — | — |
| 2010-12-30 | $19.86 | $21.90 | 1,402,900 | — | — |
| 2010-12-29 | $19.97 | $22.02 | 2,344,000 | — | — |
| 2010-12-28 | $20.02 | $22.08 | 2,208,900 | — | — |
| 2010-12-27 | $20.11 | $22.18 | 2,493,500 | — | — |
| 2010-12-23 | $19.93 | $21.98 | 3,311,200 | — | — |
| 2010-12-22 | $20.11 | $22.18 | 7,443,200 | — | — |
| 2010-12-21 | $19.55 | $21.56 | 15,829,600 | — | — |
| 2010-12-20 | $17.66 | $19.48 | 6,088,500 | — | — |
| 2010-12-17 | $17.47 | $19.27 | 4,476,200 | — | — |
| 2010-12-16 | $17.06 | $18.81 | 2,366,200 | — | — |
| 2010-12-15 | $16.92 | $18.66 | 2,366,900 | — | — |
| 2010-12-14 | $17.14 | $18.90 | 4,638,300 | — | — |
| 2010-12-13 | $16.71 | $18.43 | 2,982,600 | — | — |
| 2010-12-10 | $16.71 | $18.43 | 2,897,100 | — | — |
| 2010-12-09 | $16.87 | $18.61 | 2,305,800 | — | — |
| 2010-12-08 | $16.86 | $18.59 | 4,175,200 | — | — |
| 2010-12-07 | $17.05 | $18.80 | 7,569,600 | — | — |
| 2010-12-06 | $16.35 | $18.03 | 2,677,600 | — | — |
| 2010-12-03 | $16.16 | $17.82 | 3,309,600 | — | — |
| 2010-12-02 | $16.05 | $17.70 | 3,684,100 | — | — |
| 2010-12-01 | $15.47 | $17.06 | 3,365,200 | — | — |
| 2010-11-30 | $15.11 | $16.66 | 4,768,200 | — | — |
| 2010-11-29 | $14.59 | $16.09 | 2,676,300 | — | — |
| 2010-11-26 | $14.59 | $16.09 | 647,200 | — | — |
| 2010-11-24 | $14.61 | $16.11 | 4,136,700 | — | — |
| 2010-11-23 | $14.24 | $15.70 | 3,383,500 | — | — |
| 2010-11-22 | $14.64 | $16.15 | 4,145,400 | — | — |
| 2010-11-19 | $15.03 | $16.58 | 3,767,500 | — | — |
| 2010-11-18 | $14.87 | $16.40 | 4,322,400 | — | — |
| 2010-11-17 | $14.01 | $15.45 | 2,733,200 | — | — |
| 2010-11-16 | $14.09 | $15.54 | 3,568,800 | — | — |
| 2010-11-15 | $14.55 | $16.05 | 2,610,000 | — | — |
| 2010-11-12 | $14.39 | $15.87 | 4,489,400 | — | — |
| 2010-11-11 | $14.40 | $15.88 | 8,164,800 | — | — |
| 2010-11-10 | $15.10 | $16.65 | 2,931,400 | — | — |
| 2010-11-09 | $15.36 | $16.86 | 2,491,900 | — | — |
| 2010-11-08 | $15.66 | $17.19 | 2,123,500 | — | — |
| 2010-11-05 | $15.63 | $17.16 | 2,077,400 | — | — |
| 2010-11-04 | $15.30 | $16.80 | 3,634,400 | — | — |
| 2010-11-03 | $14.76 | $16.20 | 4,354,800 | — | — |
| 2010-11-02 | $15.00 | $16.47 | 2,159,000 | — | — |
| 2010-11-01 | $14.91 | $16.37 | 2,889,400 | — | — |
| 2010-10-29 | $15.34 | $16.84 | 5,211,000 | — | — |
| 2010-10-28 | $14.92 | $16.38 | 4,714,700 | — | — |
| 2010-10-27 | $14.31 | $15.71 | 2,561,000 | — | — |
| 2010-10-26 | $14.31 | $15.71 | 2,226,200 | — | — |
| 2010-10-25 | $14.45 | $15.86 | 3,521,600 | — | — |
| 2010-10-22 | $14.18 | $15.57 | 2,786,800 | — | — |
| 2010-10-21 | $14.20 | $15.59 | 4,146,600 | — | — |
| 2010-10-20 | $14.31 | $15.71 | 4,031,400 | — | — |
| 2010-10-19 | $14.09 | $15.47 | 5,136,800 | — | — |
| 2010-10-18 | $14.84 | $16.29 | 1,882,700 | — | — |
| 2010-10-15 | $14.75 | $16.19 | 2,968,200 | — | — |
| 2010-10-14 | $14.72 | $16.16 | 2,902,900 | — | — |
| 2010-10-13 | $15.02 | $16.49 | 4,991,900 | — | — |
| 2010-10-12 | $14.69 | $16.13 | 4,324,700 | — | — |
| 2010-10-11 | $14.57 | $16.00 | 2,739,600 | — | — |
| 2010-10-08 | $14.71 | $16.15 | 3,706,200 | — | — |
| 2010-10-07 | $14.55 | $15.97 | 5,255,300 | — | — |
| 2010-10-06 | $14.75 | $16.19 | 4,264,600 | — | — |
| 2010-10-05 | $15.14 | $16.62 | 5,134,200 | — | — |
| 2010-10-04 | $14.55 | $15.97 | 4,573,200 | — | — |
| 2010-10-01 | $14.30 | $15.70 | 5,007,600 | — | — |
| 2010-09-30 | $14.41 | $15.82 | 6,368,200 | — | — |
| 2010-09-29 | $14.34 | $15.74 | 9,711,700 | — | — |
| 2010-09-28 | $13.76 | $15.11 | 11,139,100 | — | — |
| 2010-09-27 | $13.89 | $15.25 | 9,548,100 | — | — |
| 2010-09-24 | $13.57 | $14.90 | 5,310,100 | — | — |
| 2010-09-23 | $12.68 | $13.92 | 3,431,600 | — | — |
| 2010-09-22 | $12.70 | $13.94 | 4,071,500 | — | — |
| 2010-09-21 | $12.97 | $14.24 | 4,122,500 | — | — |
| 2010-09-20 | $13.12 | $14.40 | 3,057,000 | — | — |
| 2010-09-17 | $12.79 | $14.04 | 6,799,200 | — | — |
| 2010-09-16 | $12.33 | $13.54 | 3,367,200 | — | — |
| 2010-09-15 | $12.61 | $13.84 | 3,114,900 | — | — |
| 2010-09-14 | $12.50 | $13.72 | 5,375,900 | — | — |
| 2010-09-13 | $12.61 | $13.84 | 5,206,500 | — | — |
| 2010-09-10 | $12.22 | $13.42 | 4,087,700 | — | — |
| 2010-09-09 | $12.16 | $13.35 | 4,618,300 | — | — |
| 2010-09-08 | $11.86 | $13.02 | 7,227,700 | — | — |
| 2010-09-07 | $11.50 | $12.63 | 4,225,700 | — | — |
| 2010-09-03 | $11.73 | $12.88 | 3,912,800 | — | — |
| 2010-09-02 | $11.40 | $12.52 | 4,696,000 | — | — |
| 2010-09-01 | $10.93 | $12.00 | 4,727,600 | — | — |
| 2010-08-31 | $10.25 | $11.25 | 3,865,500 | — | — |
| 2010-08-30 | $10.61 | $11.65 | 1,411,300 | — | — |
| 2010-08-27 | $10.82 | $11.88 | 4,560,000 | — | — |
| 2010-08-26 | $10.73 | $11.78 | 3,989,800 | — | — |
| 2010-08-25 | $10.81 | $11.87 | 3,927,800 | — | — |
| 2010-08-24 | $10.78 | $11.83 | 2,795,000 | — | — |
| 2010-08-23 | $11.12 | $12.21 | 2,357,300 | — | — |
| 2010-08-20 | $11.17 | $12.26 | 3,938,900 | — | — |
| 2010-08-19 | $11.56 | $12.69 | 3,895,900 | — | — |
| 2010-08-18 | $12.04 | $13.22 | 4,505,300 | — | — |
| 2010-08-17 | $11.76 | $12.91 | 3,192,500 | — | — |
| 2010-08-16 | $11.46 | $12.58 | 3,017,600 | — | — |
| 2010-08-13 | $11.55 | $12.68 | 2,532,800 | — | — |
| 2010-08-12 | $11.71 | $12.86 | 5,880,900 | — | — |
| 2010-08-11 | $12.38 | $13.51 | 4,384,400 | — | — |
| 2010-08-10 | $12.95 | $14.14 | 5,754,200 | — | — |
| 2010-08-09 | $13.63 | $14.88 | 4,480,500 | — | — |
| 2010-08-06 | $13.29 | $14.51 | 10,216,900 | — | — |
| 2010-08-05 | $14.23 | $15.53 | 5,423,800 | — | — |
| 2010-08-04 | $14.90 | $16.27 | 2,136,100 | — | — |
| 2010-08-03 | $14.67 | $16.01 | 2,699,200 | — | — |
| 2010-08-02 | $14.94 | $16.31 | 3,969,900 | — | — |
| 2010-07-30 | $14.51 | $15.84 | 3,851,500 | — | — |
| 2010-07-29 | $14.73 | $16.08 | 3,381,300 | — | — |
| 2010-07-28 | $15.00 | $16.37 | 2,639,900 | — | — |
| 2010-07-27 | $15.23 | $16.63 | 2,836,500 | — | — |
| 2010-07-26 | $15.76 | $17.20 | 2,780,600 | — | — |
| 2010-07-23 | $15.31 | $16.71 | 4,118,400 | — | — |
| 2010-07-22 | $15.09 | $16.47 | 2,944,400 | — | — |
| 2010-07-21 | $14.60 | $15.94 | 3,904,400 | — | — |
| 2010-07-20 | $15.04 | $16.42 | 3,763,100 | — | — |
| 2010-07-19 | $14.93 | $16.30 | 2,484,000 | — | — |
| 2010-07-16 | $14.79 | $16.15 | 4,123,100 | — | — |
| 2010-07-15 | $15.25 | $16.65 | 5,141,400 | — | — |
| 2010-07-14 | $15.02 | $16.40 | 5,865,800 | — | — |
| 2010-07-13 | $14.71 | $16.06 | 5,230,500 | — | — |
| 2010-07-12 | $14.08 | $15.37 | 2,905,400 | — | — |
| 2010-07-09 | $13.97 | $15.25 | 3,233,500 | — | — |
| 2010-07-08 | $13.71 | $14.97 | 4,839,600 | — | — |
| 2010-07-07 | $13.50 | $14.74 | 4,534,300 | — | — |
| 2010-07-06 | $12.88 | $14.06 | 4,351,900 | — | — |
| 2010-07-02 | $13.02 | $14.21 | 3,015,800 | — | — |
| 2010-07-01 | $13.13 | $14.33 | 5,020,200 | — | — |
| 2010-06-30 | $13.30 | $14.52 | 5,163,100 | — | — |
| 2010-06-29 | $13.65 | $14.90 | 6,817,700 | — | — |
| 2010-06-28 | $14.22 | $15.52 | 4,067,900 | — | — |
| 2010-06-25 | $14.40 | $15.72 | 5,693,800 | — | — |
| 2010-06-24 | $14.41 | $15.73 | 7,373,400 | — | — |
| 2010-06-23 | $15.03 | $16.41 | 17,734,800 | — | — |
| 2010-06-22 | $13.59 | $14.84 | 7,446,200 | — | — |
| 2010-06-21 | $13.75 | $15.01 | 4,277,700 | — | — |
| 2010-06-18 | $13.96 | $15.24 | 3,911,100 | — | — |
| 2010-06-17 | $13.87 | $15.14 | 2,958,800 | — | — |
| 2010-06-16 | $13.79 | $15.05 | 4,499,600 | — | — |
| 2010-06-15 | $13.62 | $14.87 | 4,798,900 | — | — |
| 2010-06-14 | $13.19 | $14.40 | 4,808,100 | — | — |
| 2010-06-11 | $13.09 | $14.29 | 5,160,000 | — | — |
| 2010-06-10 | $12.89 | $14.07 | 4,357,300 | — | — |
| 2010-06-09 | $12.51 | $13.66 | 7,286,700 | — | — |
| 2010-06-08 | $11.95 | $13.05 | 6,441,200 | — | — |
| 2010-06-07 | $12.07 | $13.18 | 5,505,000 | — | — |
| 2010-06-04 | $12.66 | $13.82 | 4,996,700 | — | — |
| 2010-06-03 | $13.75 | $15.01 | 4,032,400 | — | — |
| 2010-06-02 | $13.63 | $14.88 | 5,007,400 | — | — |
| 2010-06-01 | $12.91 | $14.09 | 4,940,400 | — | — |
| 2010-05-28 | $13.69 | $14.94 | 3,031,500 | — | — |
| 2010-05-27 | $13.98 | $15.26 | 4,541,800 | — | — |
| 2010-05-26 | $12.91 | $14.09 | 6,063,400 | — | — |
| 2010-05-25 | $13.03 | $14.22 | 5,388,700 | — | — |
| 2010-05-24 | $12.93 | $14.11 | 3,644,200 | — | — |
| 2010-05-21 | $13.15 | $14.36 | 5,340,700 | — | — |
| 2010-05-20 | $12.86 | $14.04 | 5,100,600 | — | — |
| 2010-05-19 | $13.60 | $14.85 | 4,600,300 | — | — |
| 2010-05-18 | $13.69 | $14.94 | 3,905,500 | — | — |
| 2010-05-17 | $14.18 | $15.48 | 6,028,300 | — | — |
| 2010-05-14 | $14.12 | $15.41 | 7,013,300 | — | — |
| 2010-05-13 | $14.94 | $16.31 | 5,414,600 | — | — |
| 2010-05-12 | $15.47 | $16.81 | 4,182,100 | — | — |
| 2010-05-11 | $15.25 | $16.57 | 3,148,100 | — | — |
| 2010-05-10 | $15.40 | $16.74 | 5,242,600 | — | — |
| 2010-05-07 | $14.09 | $15.31 | 7,098,300 | — | — |
| 2010-05-06 | $14.65 | $15.92 | 6,527,600 | — | — |
| 2010-05-05 | $15.43 | $16.77 | 5,930,700 | — | — |
| 2010-05-04 | $15.21 | $16.53 | 5,752,000 | — | — |
| 2010-05-03 | $15.64 | $17.00 | 2,500,000 | — | — |
| 2010-04-30 | $15.32 | $16.65 | 4,849,700 | — | — |
| 2010-04-29 | $16.22 | $17.63 | 2,382,600 | — | — |
| 2010-04-28 | $16.04 | $17.43 | 3,326,900 | — | — |
| 2010-04-27 | $15.92 | $17.30 | 5,296,400 | — | — |
| 2010-04-26 | $16.79 | $18.25 | 3,147,400 | — | — |
| 2010-04-23 | $17.02 | $18.50 | 2,670,800 | — | — |
| 2010-04-22 | $16.90 | $18.37 | 4,701,900 | — | — |
| 2010-04-21 | $16.74 | $18.19 | 5,375,600 | — | — |
| 2010-04-20 | $16.38 | $17.80 | 4,983,300 | — | — |
| 2010-04-19 | $15.99 | $17.38 | 5,885,100 | — | — |
| 2010-04-16 | $16.45 | $17.88 | 4,645,700 | — | — |
| 2010-04-15 | $16.72 | $18.17 | 2,797,100 | — | — |
| 2010-04-14 | $16.76 | $18.21 | 3,705,300 | — | — |
| 2010-04-13 | $16.77 | $18.22 | 3,318,400 | — | — |
| 2010-04-12 | $17.03 | $18.51 | 4,687,200 | — | — |
| 2010-04-09 | $16.80 | $18.26 | 2,633,000 | — | — |
| 2010-04-08 | $16.73 | $18.18 | 3,457,800 | — | — |
| 2010-04-07 | $16.76 | $18.21 | 4,357,800 | — | — |
| 2010-04-06 | $16.84 | $18.30 | 3,126,200 | — | — |
| 2010-04-05 | $16.67 | $18.12 | 2,468,400 | — | — |
| 2010-04-01 | $16.27 | $17.68 | 2,829,100 | — | — |
| 2010-03-31 | $16.19 | $17.59 | 3,546,800 | — | — |
| 2010-03-30 | $16.51 | $17.94 | 2,636,500 | — | — |
| 2010-03-29 | $16.37 | $17.79 | 3,518,100 | — | — |
| 2010-03-26 | $16.37 | $17.79 | 4,297,400 | — | — |
| 2010-03-25 | $16.44 | $17.87 | 5,816,500 | — | — |
| 2010-03-24 | $16.53 | $17.96 | 15,593,600 | — | — |
| 2010-03-23 | $18.36 | $19.95 | 6,147,800 | — | — |
| 2010-03-22 | $17.77 | $19.31 | 2,980,100 | — | — |
| 2010-03-19 | $17.34 | $18.84 | 4,618,100 | — | — |
| 2010-03-18 | $17.73 | $19.27 | 1,906,800 | — | — |
| 2010-03-17 | $17.90 | $19.45 | 3,195,600 | — | — |
| 2010-03-16 | $17.72 | $19.26 | 3,114,300 | — | — |
| 2010-03-15 | $17.37 | $18.88 | 2,174,700 | — | — |
| 2010-03-12 | $17.62 | $19.15 | 2,387,600 | — | — |
| 2010-03-11 | $17.50 | $19.02 | 2,812,500 | — | — |
| 2010-03-10 | $17.54 | $19.06 | 3,704,000 | — | — |
| 2010-03-09 | $17.06 | $18.54 | 2,396,900 | — | — |
| 2010-03-08 | $16.95 | $18.42 | 2,093,800 | — | — |
| 2010-03-05 | $16.72 | $18.17 | 2,755,000 | — | — |
| 2010-03-04 | $16.63 | $18.07 | 3,051,300 | — | — |
| 2010-03-03 | $16.45 | $17.88 | 3,944,100 | — | — |
| 2010-03-02 | $16.19 | $17.59 | 4,376,700 | — | — |
| 2010-03-01 | $15.57 | $16.92 | 3,323,700 | — | — |
| 2010-02-26 | $15.17 | $16.49 | 2,444,700 | — | — |
| 2010-02-25 | $15.01 | $16.31 | 3,154,900 | — | — |
| 2010-02-24 | $15.28 | $16.60 | 2,178,800 | — | — |
| 2010-02-23 | $14.93 | $16.22 | 2,647,300 | — | — |
| 2010-02-22 | $15.27 | $16.59 | 1,787,800 | — | — |
| 2010-02-19 | $15.16 | $16.47 | 1,883,000 | — | — |
| 2010-02-18 | $15.36 | $16.69 | 2,432,000 | — | — |
| 2010-02-17 | $15.29 | $16.62 | 1,751,300 | — | — |
| 2010-02-16 | $15.26 | $16.58 | 2,706,400 | — | — |
| 2010-02-12 | $14.74 | $16.02 | 2,520,500 | — | — |
| 2010-02-11 | $14.80 | $16.08 | 3,571,200 | — | — |
| 2010-02-10 | $14.63 | $15.82 | 3,895,400 | — | — |
| 2010-02-09 | $14.26 | $15.42 | 4,478,200 | — | — |
| 2010-02-08 | $14.19 | $15.35 | 4,018,600 | — | — |
| 2010-02-05 | $14.36 | $15.53 | 4,188,800 | — | — |
| 2010-02-04 | $14.38 | $15.55 | 5,138,900 | — | — |
| 2010-02-03 | $15.57 | $16.84 | 3,826,400 | — | — |
| 2010-02-02 | $15.48 | $16.74 | 3,555,600 | — | — |
| 2010-02-01 | $15.37 | $16.62 | 4,987,400 | — | — |
| 2010-01-29 | $14.48 | $15.66 | 4,354,200 | — | — |
| 2010-01-28 | $14.97 | $16.19 | 5,630,600 | — | — |
| 2010-01-27 | $15.80 | $17.09 | 3,422,500 | — | — |
| 2010-01-26 | $15.65 | $16.93 | 3,695,700 | — | — |
| 2010-01-25 | $15.79 | $17.08 | 3,083,500 | — | — |
| 2010-01-22 | $15.69 | $16.97 | 6,205,500 | — | — |
| 2010-01-21 | $16.89 | $18.27 | 5,181,400 | — | — |
| 2010-01-20 | $16.99 | $18.37 | 3,788,800 | — | — |
| 2010-01-19 | $17.18 | $18.58 | 3,353,400 | — | — |
| 2010-01-15 | $17.04 | $18.43 | 4,746,400 | — | — |
| 2010-01-14 | $17.77 | $19.22 | 5,320,700 | — | — |
| 2010-01-13 | $17.15 | $18.55 | 4,914,000 | — | — |
| 2010-01-12 | $16.99 | $18.37 | 6,126,200 | — | — |
| 2010-01-11 | $17.04 | $18.43 | 3,682,500 | — | — |
| 2010-01-08 | $17.54 | $18.97 | 2,601,600 | — | — |
| 2010-01-07 | $17.57 | $19.00 | 3,336,500 | — | — |
| 2010-01-06 | $17.54 | $18.97 | 3,361,800 | — | — |
| 2010-01-05 | $17.46 | $18.88 | 3,961,100 | — | — |
| 2010-01-04 | $17.67 | $19.11 | 3,052,100 | — | — |