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
- 1992-02-05 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 | $25.30 | $28.48 | 4,828,100 | — | — |
| 2010-12-30 | $25.24 | $28.42 | 4,021,900 | — | — |
| 2010-12-29 | $25.04 | $28.19 | 3,703,600 | — | — |
| 2010-12-28 | $25.00 | $28.15 | 3,214,100 | — | — |
| 2010-12-27 | $25.16 | $28.33 | 3,809,000 | — | — |
| 2010-12-23 | $25.16 | $28.33 | 7,529,000 | — | — |
| 2010-12-22 | $25.49 | $28.70 | 6,338,600 | — | — |
| 2010-12-21 | $25.98 | $29.25 | 8,490,900 | — | — |
| 2010-12-20 | $25.60 | $28.82 | 4,908,200 | — | — |
| 2010-12-17 | $25.89 | $29.15 | 11,601,100 | — | — |
| 2010-12-16 | $25.73 | $28.97 | 9,251,600 | — | — |
| 2010-12-15 | $25.27 | $28.45 | 5,706,400 | — | — |
| 2010-12-14 | $25.18 | $28.35 | 6,336,800 | — | — |
| 2010-12-13 | $24.95 | $28.09 | 5,744,200 | — | — |
| 2010-12-10 | $25.49 | $28.64 | 4,529,700 | — | — |
| 2010-12-09 | $25.44 | $28.59 | 4,794,700 | — | — |
| 2010-12-08 | $25.49 | $28.64 | 6,228,900 | — | — |
| 2010-12-07 | $25.58 | $28.74 | 9,261,300 | — | — |
| 2010-12-06 | $25.18 | $28.29 | 6,657,600 | — | — |
| 2010-12-03 | $25.06 | $28.16 | 12,011,100 | — | — |
| 2010-12-02 | $25.54 | $28.70 | 12,666,400 | — | — |
| 2010-12-01 | $25.80 | $28.99 | 8,205,000 | — | — |
| 2010-11-30 | $25.68 | $28.86 | 9,731,400 | — | — |
| 2010-11-29 | $25.42 | $28.56 | 9,935,000 | — | — |
| 2010-11-26 | $26.00 | $29.22 | 5,427,200 | — | — |
| 2010-11-24 | $25.89 | $29.09 | 8,252,200 | — | — |
| 2010-11-23 | $25.45 | $28.60 | 11,114,500 | — | — |
| 2010-11-22 | $25.64 | $28.81 | 9,155,300 | — | — |
| 2010-11-19 | $25.08 | $28.18 | 6,236,000 | — | — |
| 2010-11-18 | $24.73 | $27.79 | 6,371,400 | — | — |
| 2010-11-17 | $24.65 | $27.70 | 9,480,800 | — | — |
| 2010-11-16 | $24.15 | $27.14 | 8,772,300 | — | — |
| 2010-11-15 | $24.70 | $27.75 | 7,762,500 | — | — |
| 2010-11-12 | $25.06 | $28.16 | 10,751,700 | — | — |
| 2010-11-11 | $24.92 | $28.00 | 7,344,000 | — | — |
| 2010-11-10 | $24.86 | $27.93 | 12,263,400 | — | — |
| 2010-11-09 | $25.22 | $28.34 | 7,575,700 | — | — |
| 2010-11-08 | $25.57 | $28.73 | 6,574,700 | — | — |
| 2010-11-05 | $25.57 | $28.73 | 7,505,300 | — | — |
| 2010-11-04 | $25.56 | $28.72 | 11,477,800 | — | — |
| 2010-11-03 | $23.97 | $26.93 | 6,687,500 | — | — |
| 2010-11-02 | $24.02 | $26.99 | 8,271,100 | — | — |
| 2010-11-01 | $23.97 | $26.93 | 8,165,600 | — | — |
| 2010-10-29 | $23.67 | $26.60 | 8,934,900 | — | — |
| 2010-10-28 | $23.29 | $26.17 | 10,461,300 | — | — |
| 2010-10-27 | $23.04 | $25.89 | 10,439,100 | — | — |
| 2010-10-26 | $22.96 | $25.80 | 8,788,100 | — | — |
| 2010-10-25 | $22.47 | $25.25 | 8,319,700 | — | — |
| 2010-10-22 | $22.18 | $24.92 | 7,419,900 | — | — |
| 2010-10-21 | $22.25 | $25.00 | 9,316,700 | — | — |
| 2010-10-20 | $22.43 | $25.20 | 13,418,600 | — | — |
| 2010-10-19 | $22.64 | $25.44 | 18,821,700 | — | — |
| 2010-10-18 | $24.00 | $26.97 | 8,374,300 | — | — |
| 2010-10-15 | $24.18 | $27.17 | 6,672,800 | — | — |
| 2010-10-14 | $24.04 | $27.01 | 9,213,600 | — | — |
| 2010-10-13 | $24.34 | $27.35 | 9,205,700 | — | — |
| 2010-10-12 | $24.96 | $28.05 | 7,008,200 | — | — |
| 2010-10-11 | $24.85 | $27.92 | 11,765,500 | — | — |
| 2010-10-08 | $24.36 | $27.37 | 8,880,900 | — | — |
| 2010-10-07 | $23.85 | $26.80 | 9,369,000 | — | — |
| 2010-10-06 | $23.70 | $26.63 | 9,845,700 | — | — |
| 2010-10-05 | $23.52 | $26.43 | 10,866,900 | — | — |
| 2010-10-04 | $22.76 | $25.57 | 11,539,400 | — | — |
| 2010-10-01 | $23.15 | $26.01 | 8,074,800 | — | — |
| 2010-09-30 | $23.08 | $25.93 | 6,948,400 | — | — |
| 2010-09-29 | $23.17 | $26.04 | 5,817,600 | — | — |
| 2010-09-28 | $22.97 | $25.81 | 8,458,400 | — | — |
| 2010-09-27 | $22.73 | $25.54 | 5,085,200 | — | — |
| 2010-09-24 | $22.75 | $25.56 | 7,311,600 | — | — |
| 2010-09-23 | $22.28 | $25.04 | 13,304,600 | — | — |
| 2010-09-22 | $22.00 | $24.72 | 11,510,000 | — | — |
| 2010-09-21 | $21.99 | $24.71 | 7,599,800 | — | — |
| 2010-09-20 | $22.13 | $24.87 | 7,309,400 | — | — |
| 2010-09-17 | $21.75 | $24.44 | 7,221,100 | — | — |
| 2010-09-16 | $21.69 | $24.37 | 5,548,400 | — | — |
| 2010-09-15 | $21.50 | $24.16 | 5,424,300 | — | — |
| 2010-09-14 | $21.65 | $24.33 | 10,214,300 | — | — |
| 2010-09-13 | $21.05 | $23.65 | 5,501,800 | — | — |
| 2010-09-10 | $20.80 | $23.32 | 4,726,700 | — | — |
| 2010-09-09 | $20.63 | $23.13 | 5,104,100 | — | — |
| 2010-09-08 | $20.42 | $22.89 | 8,989,000 | — | — |
| 2010-09-07 | $20.48 | $22.96 | 5,834,700 | — | — |
| 2010-09-03 | $20.87 | $23.39 | 7,505,400 | — | — |
| 2010-09-02 | $20.71 | $23.22 | 7,839,700 | — | — |
| 2010-09-01 | $20.19 | $22.63 | 6,942,700 | — | — |
| 2010-08-31 | $19.41 | $21.76 | 8,314,900 | — | — |
| 2010-08-30 | $19.19 | $21.51 | 6,421,000 | — | — |
| 2010-08-27 | $19.60 | $21.97 | 9,657,500 | — | — |
| 2010-08-26 | $19.21 | $21.53 | 10,101,800 | — | — |
| 2010-08-25 | $19.79 | $22.18 | 9,587,100 | — | — |
| 2010-08-24 | $19.59 | $21.96 | 11,871,400 | — | — |
| 2010-08-23 | $20.20 | $22.64 | 8,156,300 | — | — |
| 2010-08-20 | $20.97 | $23.51 | 7,054,500 | — | — |
| 2010-08-19 | $20.72 | $23.23 | 7,126,900 | — | — |
| 2010-08-18 | $21.05 | $23.60 | 10,031,400 | — | — |
| 2010-08-17 | $20.51 | $22.99 | 8,512,100 | — | — |
| 2010-08-16 | $20.14 | $22.58 | 7,893,100 | — | — |
| 2010-08-13 | $20.13 | $22.56 | 9,363,000 | — | — |
| 2010-08-12 | $20.25 | $22.70 | 14,536,300 | — | — |
| 2010-08-11 | $20.52 | $23.00 | 24,963,500 | — | — |
| 2010-08-10 | $19.38 | $21.72 | 11,609,700 | — | — |
| 2010-08-09 | $19.76 | $22.15 | 6,331,600 | — | — |
| 2010-08-06 | $19.44 | $21.79 | 7,567,800 | — | — |
| 2010-08-05 | $19.78 | $22.17 | 13,099,400 | — | — |
| 2010-08-04 | $19.44 | $21.79 | 9,169,600 | — | — |
| 2010-08-03 | $18.84 | $21.12 | 9,463,200 | — | — |
| 2010-08-02 | $19.46 | $21.81 | 8,269,900 | — | — |
| 2010-07-30 | $18.65 | $20.91 | 9,605,300 | — | — |
| 2010-07-29 | $18.64 | $20.89 | 10,583,500 | — | — |
| 2010-07-28 | $19.05 | $21.35 | 7,135,900 | — | — |
| 2010-07-27 | $19.58 | $21.95 | 9,281,800 | — | — |
| 2010-07-26 | $20.14 | $22.58 | 7,897,700 | — | — |
| 2010-07-23 | $19.38 | $21.72 | 9,019,400 | — | — |
| 2010-07-22 | $19.24 | $21.57 | 12,465,100 | — | — |
| 2010-07-21 | $18.20 | $20.40 | 14,751,000 | — | — |
| 2010-07-20 | $18.42 | $20.65 | 12,855,800 | — | — |
| 2010-07-19 | $17.53 | $19.65 | 6,977,700 | — | — |
| 2010-07-16 | $17.16 | $19.24 | 9,126,100 | — | — |
| 2010-07-15 | $18.30 | $20.51 | 8,319,100 | — | — |
| 2010-07-14 | $18.38 | $20.60 | 7,003,400 | — | — |
| 2010-07-13 | $18.47 | $20.70 | 8,043,300 | — | — |
| 2010-07-12 | $17.98 | $20.15 | 8,036,100 | — | — |
| 2010-07-09 | $18.53 | $20.77 | 8,153,000 | — | — |
| 2010-07-08 | $18.44 | $20.67 | 15,866,000 | — | — |
| 2010-07-07 | $17.91 | $20.08 | 15,119,000 | — | — |
| 2010-07-06 | $17.41 | $19.52 | 11,938,000 | — | — |
| 2010-07-02 | $17.85 | $20.01 | 7,060,000 | — | — |
| 2010-07-01 | $18.33 | $20.55 | 17,295,700 | — | — |
| 2010-06-30 | $17.90 | $20.07 | 12,078,000 | — | — |
| 2010-06-29 | $17.77 | $19.92 | 14,538,000 | — | — |
| 2010-06-28 | $18.82 | $21.10 | 10,097,500 | — | — |
| 2010-06-25 | $19.02 | $21.32 | 14,157,700 | — | — |
| 2010-06-24 | $18.85 | $21.13 | 16,068,300 | — | — |
| 2010-06-23 | $20.09 | $22.52 | 13,746,300 | — | — |
| 2010-06-22 | $20.06 | $22.49 | 11,087,900 | — | — |
| 2010-06-21 | $20.74 | $23.25 | 8,110,700 | — | — |
| 2010-06-18 | $21.46 | $24.06 | 6,990,200 | — | — |
| 2010-06-17 | $21.67 | $24.29 | 6,524,900 | — | — |
| 2010-06-16 | $21.80 | $24.44 | 7,042,900 | — | — |
| 2010-06-15 | $22.21 | $24.90 | 11,637,300 | — | — |
| 2010-06-14 | $21.73 | $24.36 | 7,655,600 | — | — |
| 2010-06-11 | $21.24 | $23.81 | 6,824,100 | — | — |
| 2010-06-10 | $21.33 | $23.85 | 8,205,800 | — | — |
| 2010-06-09 | $20.52 | $22.95 | 11,729,900 | — | — |
| 2010-06-08 | $20.58 | $23.02 | 10,358,800 | — | — |
| 2010-06-07 | $20.58 | $23.02 | 10,050,600 | — | — |
| 2010-06-04 | $21.03 | $23.52 | 12,302,600 | — | — |
| 2010-06-03 | $22.49 | $25.15 | 11,679,200 | — | — |
| 2010-06-02 | $22.40 | $25.05 | 9,234,800 | — | — |
| 2010-06-01 | $21.88 | $24.47 | 13,186,500 | — | — |
| 2010-05-28 | $22.21 | $24.84 | 10,119,200 | — | — |
| 2010-05-27 | $22.05 | $24.66 | 10,428,800 | — | — |
| 2010-05-26 | $21.02 | $23.51 | 12,148,400 | — | — |
| 2010-05-25 | $21.51 | $24.06 | 13,350,600 | — | — |
| 2010-05-24 | $21.15 | $23.65 | 12,801,200 | — | — |
| 2010-05-21 | $21.05 | $23.54 | 16,883,200 | — | — |
| 2010-05-20 | $20.35 | $22.76 | 22,168,500 | — | — |
| 2010-05-19 | $21.35 | $23.88 | 15,519,100 | — | — |
| 2010-05-18 | $21.37 | $23.90 | 17,844,900 | — | — |
| 2010-05-17 | $22.31 | $24.95 | 13,804,700 | — | — |
| 2010-05-14 | $22.54 | $25.21 | 14,567,000 | — | — |
| 2010-05-13 | $23.48 | $26.26 | 10,928,600 | — | — |
| 2010-05-12 | $24.70 | $27.62 | 16,556,400 | — | — |
| 2010-05-11 | $23.90 | $26.73 | 11,650,100 | — | — |
| 2010-05-10 | $23.97 | $26.81 | 13,555,600 | — | — |
| 2010-05-07 | $21.94 | $24.54 | 19,231,200 | — | — |
| 2010-05-06 | $22.42 | $25.07 | 16,695,800 | — | — |
| 2010-05-05 | $23.22 | $25.97 | 14,015,800 | — | — |
| 2010-05-04 | $22.77 | $25.46 | 11,596,000 | — | — |
| 2010-05-03 | $23.74 | $26.55 | 9,581,800 | — | — |
| 2010-04-30 | $23.20 | $25.95 | 13,736,800 | — | — |
| 2010-04-29 | $24.68 | $27.60 | 8,213,800 | — | — |
| 2010-04-28 | $24.03 | $26.87 | 10,493,300 | — | — |
| 2010-04-27 | $23.91 | $26.74 | 15,620,600 | — | — |
| 2010-04-26 | $24.85 | $27.79 | 10,826,300 | — | — |
| 2010-04-23 | $24.83 | $27.77 | 8,290,000 | — | — |
| 2010-04-22 | $24.48 | $27.38 | 12,120,400 | — | — |
| 2010-04-21 | $23.44 | $26.21 | 9,741,200 | — | — |
| 2010-04-20 | $23.01 | $25.73 | 6,970,900 | — | — |
| 2010-04-19 | $22.90 | $25.61 | 9,214,700 | — | — |
| 2010-04-16 | $22.98 | $25.70 | 10,098,200 | — | — |
| 2010-04-15 | $23.76 | $26.57 | 8,950,000 | — | — |
| 2010-04-14 | $23.96 | $26.80 | 9,673,700 | — | — |
| 2010-04-13 | $23.24 | $25.99 | 7,152,500 | — | — |
| 2010-04-12 | $22.94 | $25.65 | 8,159,400 | — | — |
| 2010-04-09 | $23.51 | $26.29 | 9,924,600 | — | — |
| 2010-04-08 | $22.65 | $25.33 | 11,379,400 | — | — |
| 2010-04-07 | $22.46 | $25.12 | 11,047,700 | — | — |
| 2010-04-06 | $22.61 | $25.29 | 6,338,600 | — | — |
| 2010-04-05 | $22.84 | $25.54 | 9,909,600 | — | — |
| 2010-04-01 | $22.34 | $24.98 | 7,789,200 | — | — |
| 2010-03-31 | $21.77 | $24.35 | 8,912,400 | — | — |
| 2010-03-30 | $22.12 | $24.74 | 10,228,500 | — | — |
| 2010-03-29 | $21.64 | $24.20 | 5,918,200 | — | — |
| 2010-03-26 | $21.72 | $24.29 | 5,452,500 | — | — |
| 2010-03-25 | $21.50 | $24.04 | 6,483,000 | — | — |
| 2010-03-24 | $21.50 | $24.04 | 6,577,200 | — | — |
| 2010-03-23 | $21.87 | $24.46 | 12,568,600 | — | — |
| 2010-03-22 | $22.00 | $24.60 | 15,856,700 | — | — |
| 2010-03-19 | $20.89 | $23.36 | 10,886,600 | — | — |
| 2010-03-18 | $21.39 | $23.92 | 6,874,900 | — | — |
| 2010-03-17 | $21.58 | $24.13 | 7,045,200 | — | — |
| 2010-03-16 | $21.64 | $24.20 | 5,545,000 | — | — |
| 2010-03-15 | $21.56 | $24.11 | 11,341,500 | — | — |
| 2010-03-12 | $21.75 | $24.32 | 13,393,000 | — | — |
| 2010-03-11 | $21.06 | $23.55 | 7,718,000 | — | — |
| 2010-03-10 | $20.98 | $23.41 | 10,624,000 | — | — |
| 2010-03-09 | $20.68 | $23.07 | 9,294,200 | — | — |
| 2010-03-08 | $21.04 | $23.47 | 13,075,800 | — | — |
| 2010-03-05 | $20.45 | $22.82 | 11,863,000 | — | — |
| 2010-03-04 | $19.88 | $22.18 | 20,924,400 | — | — |
| 2010-03-03 | $20.03 | $22.35 | 12,867,100 | — | — |
| 2010-03-02 | $20.00 | $22.31 | 15,373,300 | — | — |
| 2010-03-01 | $19.78 | $22.07 | 13,501,000 | — | — |
| 2010-02-26 | $19.15 | $21.37 | 11,371,400 | — | — |
| 2010-02-25 | $19.28 | $21.51 | 16,659,700 | — | — |
| 2010-02-24 | $19.52 | $21.78 | 15,246,300 | — | — |
| 2010-02-23 | $18.67 | $20.83 | 14,242,200 | — | — |
| 2010-02-22 | $18.47 | $20.61 | 16,609,800 | — | — |
| 2010-02-19 | $18.54 | $20.68 | 8,310,900 | — | — |
| 2010-02-18 | $18.16 | $20.26 | 9,650,600 | — | — |
| 2010-02-17 | $17.93 | $20.00 | 8,487,300 | — | — |
| 2010-02-16 | $17.89 | $19.96 | 10,003,000 | — | — |
| 2010-02-12 | $17.32 | $19.32 | 8,157,000 | — | — |
| 2010-02-11 | $17.13 | $19.11 | 8,385,100 | — | — |
| 2010-02-10 | $16.75 | $18.69 | 10,031,500 | — | — |
| 2010-02-09 | $16.71 | $18.64 | 9,663,700 | — | — |
| 2010-02-08 | $16.27 | $18.15 | 11,105,900 | — | — |
| 2010-02-05 | $16.42 | $18.32 | 15,113,100 | — | — |
| 2010-02-04 | $16.67 | $18.60 | 25,824,900 | — | — |
| 2010-02-03 | $16.24 | $18.12 | 9,002,500 | — | — |
| 2010-02-02 | $16.21 | $18.09 | 11,490,300 | — | — |
| 2010-02-01 | $15.92 | $17.76 | 21,044,900 | — | — |
| 2010-01-29 | $15.93 | $17.77 | 13,552,000 | — | — |
| 2010-01-28 | $15.78 | $17.61 | 11,597,800 | — | — |
| 2010-01-27 | $15.67 | $17.48 | 9,142,100 | — | — |
| 2010-01-26 | $15.82 | $17.65 | 12,576,900 | — | — |
| 2010-01-25 | $15.53 | $17.33 | 8,914,100 | — | — |
| 2010-01-22 | $15.57 | $17.37 | 14,624,100 | — | — |
| 2010-01-21 | $15.74 | $17.56 | 15,396,400 | — | — |
| 2010-01-20 | $16.44 | $18.34 | 8,340,000 | — | — |
| 2010-01-19 | $16.69 | $18.62 | 6,200,100 | — | — |
| 2010-01-15 | $16.55 | $18.46 | 7,861,400 | — | — |
| 2010-01-14 | $16.51 | $18.42 | 7,264,700 | — | — |
| 2010-01-13 | $16.44 | $18.34 | 11,278,300 | — | — |
| 2010-01-12 | $16.37 | $18.26 | 9,274,500 | — | — |
| 2010-01-11 | $16.62 | $18.54 | 13,099,600 | — | — |
| 2010-01-08 | $16.92 | $18.88 | 13,217,600 | — | — |
| 2010-01-07 | $17.49 | $19.51 | 19,939,600 | — | — |
| 2010-01-06 | $17.10 | $19.08 | 13,240,700 | — | — |
| 2010-01-05 | $16.86 | $18.81 | 9,931,300 | — | — |
| 2010-01-04 | $17.06 | $19.03 | 8,823,100 | — | — |