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
- 2006-05-25 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 | $22.41 | $22.74 | 3,826,000 | — | — |
| 2010-12-30 | $22.37 | $22.70 | 7,649,000 | — | — |
| 2010-12-29 | $22.55 | $22.87 | 6,478,000 | — | — |
| 2010-12-28 | $22.45 | $22.78 | 9,294,000 | — | — |
| 2010-12-27 | $22.47 | $22.79 | 14,670,000 | — | — |
| 2010-12-23 | $21.83 | $22.15 | 12,985,000 | — | — |
| 2010-12-22 | $21.74 | $22.06 | 24,424,000 | — | — |
| 2010-12-21 | $21.98 | $22.30 | 32,115,000 | — | — |
| 2010-12-20 | $22.35 | $22.68 | 27,406,000 | — | — |
| 2010-12-17 | $22.13 | $22.45 | 63,476,000 | — | — |
| 2010-12-16 | $22.35 | $22.67 | 90,628,000 | — | — |
| 2010-12-15 | $24.92 | $25.28 | 12,579,000 | — | — |
| 2010-12-14 | $25.41 | $25.78 | 7,172,000 | — | — |
| 2010-12-13 | $25.93 | $26.31 | 13,835,000 | — | — |
| 2010-12-10 | $25.48 | $25.85 | 8,104,000 | — | — |
| 2010-12-09 | $25.12 | $25.49 | 7,740,000 | — | — |
| 2010-12-08 | $25.06 | $25.43 | 8,361,000 | — | — |
| 2010-12-07 | $24.68 | $25.04 | 8,389,000 | — | — |
| 2010-12-06 | $25.32 | $25.68 | 7,605,000 | — | — |
| 2010-12-03 | $24.91 | $25.27 | 7,642,000 | — | — |
| 2010-12-02 | $24.92 | $25.28 | 10,802,000 | — | — |
| 2010-12-01 | $24.82 | $25.18 | 14,105,000 | — | — |
| 2010-11-30 | $23.70 | $24.05 | 15,648,000 | — | — |
| 2010-11-29 | $23.56 | $23.90 | 8,736,000 | — | — |
| 2010-11-26 | $23.51 | $23.86 | 7,351,000 | — | — |
| 2010-11-24 | $23.78 | $24.12 | 9,015,000 | — | — |
| 2010-11-23 | $23.57 | $23.91 | 11,405,000 | — | — |
| 2010-11-22 | $24.34 | $24.69 | 6,292,000 | — | — |
| 2010-11-19 | $24.39 | $24.74 | 9,330,000 | — | — |
| 2010-11-18 | $24.25 | $24.60 | 10,571,000 | — | — |
| 2010-11-17 | $23.46 | $23.80 | 10,875,000 | — | — |
| 2010-11-16 | $23.31 | $23.64 | 14,991,000 | — | — |
| 2010-11-15 | $24.29 | $24.65 | 8,058,000 | — | — |
| 2010-11-12 | $24.32 | $24.67 | 11,052,000 | — | — |
| 2010-11-11 | $25.21 | $25.57 | 4,812,000 | — | — |
| 2010-11-10 | $25.36 | $25.73 | 5,776,000 | — | — |
| 2010-11-09 | $25.15 | $25.52 | 6,244,000 | — | — |
| 2010-11-08 | $25.28 | $25.64 | 8,045,000 | — | — |
| 2010-11-05 | $25.63 | $26.00 | 10,195,000 | — | — |
| 2010-11-04 | $25.49 | $25.86 | 11,751,000 | — | — |
| 2010-11-03 | $25.18 | $25.55 | 15,721,000 | — | — |
| 2010-11-02 | $24.60 | $24.96 | 18,490,000 | — | — |
| 2010-11-01 | $23.90 | $24.25 | 8,713,000 | — | — |
| 2010-10-29 | $24.01 | $24.36 | 8,065,000 | — | — |
| 2010-10-28 | $23.95 | $24.30 | 13,105,000 | — | — |
| 2010-10-27 | $24.58 | $24.93 | 9,034,000 | — | — |
| 2010-10-26 | $24.35 | $24.71 | 9,054,000 | — | — |
| 2010-10-25 | $24.51 | $24.87 | 9,933,000 | — | — |
| 2010-10-22 | $24.26 | $24.62 | 6,182,000 | — | — |
| 2010-10-21 | $24.32 | $24.67 | 11,449,000 | — | — |
| 2010-10-20 | $24.05 | $24.40 | 9,217,000 | — | — |
| 2010-10-19 | $23.71 | $24.05 | 15,936,000 | — | — |
| 2010-10-18 | $23.55 | $23.89 | 8,128,000 | — | — |
| 2010-10-15 | $23.37 | $23.71 | 10,996,000 | — | — |
| 2010-10-14 | $23.27 | $23.60 | 19,475,000 | — | — |
| 2010-10-13 | $23.09 | $23.42 | 18,800,000 | — | — |
| 2010-10-12 | $22.21 | $22.54 | 6,982,000 | — | — |
| 2010-10-11 | $22.29 | $22.61 | 4,560,000 | — | — |
| 2010-10-08 | $22.26 | $22.58 | 8,618,000 | — | — |
| 2010-10-07 | $22.09 | $22.41 | 5,982,000 | — | — |
| 2010-10-06 | $22.33 | $22.64 | 8,055,000 | — | — |
| 2010-10-05 | $22.59 | $22.90 | 12,251,000 | — | — |
| 2010-10-04 | $22.26 | $22.57 | 14,600,000 | — | — |
| 2010-10-01 | $22.48 | $22.79 | 9,572,000 | — | — |
| 2010-09-30 | $22.40 | $22.71 | 12,062,000 | — | — |
| 2010-09-29 | $22.26 | $22.57 | 11,578,000 | — | — |
| 2010-09-28 | $22.30 | $22.61 | 9,990,000 | — | — |
| 2010-09-27 | $22.24 | $22.55 | 9,131,000 | — | — |
| 2010-09-24 | $22.16 | $22.46 | 11,947,000 | — | — |
| 2010-09-23 | $21.94 | $22.25 | 18,314,000 | — | — |
| 2010-09-22 | $21.90 | $22.21 | 13,085,000 | — | — |
| 2010-09-21 | $21.70 | $22.00 | 17,864,000 | — | — |
| 2010-09-20 | $21.87 | $22.17 | 17,232,000 | — | — |
| 2010-09-17 | $21.37 | $21.66 | 18,033,000 | — | — |
| 2010-09-16 | $21.03 | $21.32 | 21,782,000 | — | — |
| 2010-09-15 | $21.02 | $21.31 | 45,712,000 | — | — |
| 2010-09-14 | $19.98 | $20.25 | 22,223,000 | — | — |
| 2010-09-13 | $19.30 | $19.57 | 39,157,000 | — | — |
| 2010-09-10 | $19.81 | $20.09 | 14,930,000 | — | — |
| 2010-09-09 | $19.20 | $19.46 | 21,207,000 | — | — |
| 2010-09-08 | $19.44 | $19.71 | 21,383,000 | — | — |
| 2010-09-07 | $20.05 | $20.33 | 10,815,000 | — | — |
| 2010-09-03 | $20.70 | $20.98 | 6,988,000 | — | — |
| 2010-09-02 | $20.47 | $20.76 | 8,231,000 | — | — |
| 2010-09-01 | $20.11 | $20.39 | 13,209,000 | — | — |
| 2010-08-31 | $19.84 | $20.11 | 18,184,000 | — | — |
| 2010-08-30 | $20.27 | $20.55 | 4,973,000 | — | — |
| 2010-08-27 | $20.66 | $20.95 | 5,447,000 | — | — |
| 2010-08-26 | $20.32 | $20.60 | 6,801,000 | — | — |
| 2010-08-25 | $20.61 | $20.90 | 8,058,000 | — | — |
| 2010-08-24 | $20.25 | $20.53 | 15,151,000 | — | — |
| 2010-08-23 | $20.52 | $20.80 | 6,293,000 | — | — |
| 2010-08-20 | $20.64 | $20.92 | 7,899,000 | — | — |
| 2010-08-19 | $20.89 | $21.18 | 8,567,000 | — | — |
| 2010-08-18 | $21.29 | $21.58 | 5,574,000 | — | — |
| 2010-08-17 | $21.40 | $21.70 | 7,613,000 | — | — |
| 2010-08-16 | $21.04 | $21.34 | 6,006,000 | — | — |
| 2010-08-13 | $21.06 | $21.36 | 8,246,000 | — | — |
| 2010-08-12 | $21.18 | $21.48 | 11,462,000 | — | — |
| 2010-08-11 | $20.97 | $21.26 | 16,610,000 | — | — |
| 2010-08-10 | $21.64 | $21.93 | 16,622,000 | — | — |
| 2010-08-09 | $21.49 | $21.79 | 19,632,000 | — | — |
| 2010-08-06 | $20.74 | $21.03 | 18,455,000 | — | — |
| 2010-08-05 | $20.16 | $20.44 | 18,692,000 | — | — |
| 2010-08-04 | $20.53 | $20.81 | 17,868,000 | — | — |
| 2010-08-03 | $20.09 | $20.37 | 31,650,000 | — | — |
| 2010-08-02 | $20.25 | $20.53 | 29,181,000 | — | — |
| 2010-07-30 | $21.00 | $21.30 | 7,863,000 | — | — |
| 2010-07-29 | $20.84 | $21.13 | 14,649,000 | — | — |
| 2010-07-28 | $21.01 | $21.30 | 8,818,000 | — | — |
| 2010-07-27 | $21.42 | $21.72 | 7,514,000 | — | — |
| 2010-07-26 | $21.28 | $21.58 | 9,821,000 | — | — |
| 2010-07-23 | $21.29 | $21.59 | 9,821,000 | — | — |
| 2010-07-22 | $20.84 | $21.13 | 9,643,000 | — | — |
| 2010-07-21 | $20.15 | $20.43 | 11,656,000 | — | — |
| 2010-07-20 | $20.53 | $20.81 | 17,403,000 | — | — |
| 2010-07-19 | $19.58 | $19.85 | 23,196,000 | — | — |
| 2010-07-16 | $19.72 | $20.00 | 28,878,000 | — | — |
| 2010-07-15 | $21.18 | $21.47 | 8,167,000 | — | — |
| 2010-07-14 | $21.32 | $21.61 | 8,180,000 | — | — |
| 2010-07-13 | $21.46 | $21.76 | 16,830,000 | — | — |
| 2010-07-12 | $21.37 | $21.66 | 7,162,000 | — | — |
| 2010-07-09 | $21.55 | $21.85 | 11,867,000 | — | — |
| 2010-07-08 | $20.97 | $21.26 | 9,491,000 | — | — |
| 2010-07-07 | $20.76 | $21.04 | 12,675,000 | — | — |
| 2010-07-06 | $20.00 | $20.28 | 16,346,000 | — | — |
| 2010-07-02 | $20.28 | $20.56 | 8,444,000 | — | — |
| 2010-07-01 | $20.27 | $20.55 | 17,029,000 | — | — |
| 2010-06-30 | $19.95 | $20.21 | 27,037,000 | — | — |
| 2010-06-29 | $20.30 | $20.56 | 17,984,000 | — | — |
| 2010-06-28 | $21.15 | $21.43 | 12,425,000 | — | — |
| 2010-06-25 | $21.84 | $22.13 | 18,498,000 | — | — |
| 2010-06-24 | $21.49 | $21.77 | 12,283,000 | — | — |
| 2010-06-23 | $21.99 | $22.27 | 13,795,000 | — | — |
| 2010-06-22 | $22.09 | $22.38 | 22,197,000 | — | — |
| 2010-06-21 | $22.33 | $22.63 | 53,737,000 | — | — |
| 2010-06-18 | $21.43 | $21.71 | 13,863,000 | — | — |
| 2010-06-17 | $21.40 | $21.68 | 22,337,000 | — | — |
| 2010-06-16 | $21.06 | $21.34 | 15,745,000 | — | — |
| 2010-06-15 | $20.96 | $21.23 | 18,280,000 | — | — |
| 2010-06-14 | $20.42 | $20.68 | 12,166,000 | — | — |
| 2010-06-11 | $20.49 | $20.76 | 19,569,000 | — | — |
| 2010-06-10 | $20.51 | $20.78 | 45,764,000 | — | — |
| 2010-06-09 | $19.55 | $19.80 | 26,857,000 | — | — |
| 2010-06-08 | $19.75 | $20.01 | 33,612,000 | — | — |
| 2010-06-07 | $20.01 | $20.27 | 26,819,000 | — | — |
| 2010-06-04 | $19.67 | $19.92 | 33,167,000 | — | — |
| 2010-06-03 | $20.20 | $20.46 | 19,643,000 | — | — |
| 2010-06-02 | $20.10 | $20.37 | 20,431,000 | — | — |
| 2010-06-01 | $20.04 | $20.30 | 22,633,000 | — | — |
| 2010-05-28 | $20.18 | $20.44 | 25,471,000 | — | — |
| 2010-05-27 | $20.78 | $21.05 | 19,644,000 | — | — |
| 2010-05-26 | $20.50 | $20.77 | 21,772,000 | — | — |
| 2010-05-25 | $20.69 | $20.96 | 22,472,000 | — | — |
| 2010-05-24 | $20.98 | $21.26 | 17,858,000 | — | — |
| 2010-05-21 | $21.39 | $21.67 | 43,426,000 | — | — |
| 2010-05-20 | $20.55 | $20.82 | 51,156,000 | — | — |
| 2010-05-19 | $20.25 | $20.51 | 91,584,000 | — | — |
| 2010-05-18 | $20.28 | $20.55 | 70,828,000 | — | — |
| 2010-05-17 | $21.08 | $21.36 | 34,138,000 | — | — |
| 2010-05-14 | $21.25 | $21.52 | 101,983,000 | — | — |
| 2010-05-13 | $23.23 | $23.54 | 22,049,000 | — | — |
| 2010-05-12 | $23.26 | $23.57 | 29,123,000 | — | — |
| 2010-05-11 | $22.32 | $22.62 | 29,271,000 | — | — |
| 2010-05-10 | $23.03 | $23.33 | 29,826,000 | — | — |
| 2010-05-07 | $22.31 | $22.60 | 29,304,000 | — | — |
| 2010-05-06 | $23.03 | $23.33 | 34,273,000 | — | — |
| 2010-05-05 | $23.79 | $24.11 | 25,627,000 | — | — |
| 2010-05-04 | $25.13 | $25.45 | 29,370,000 | — | — |
| 2010-05-03 | $25.07 | $25.40 | 16,928,000 | — | — |
| 2010-04-30 | $24.80 | $25.13 | 16,675,000 | — | — |
| 2010-04-29 | $25.54 | $25.87 | 14,089,000 | — | — |
| 2010-04-28 | $25.30 | $25.63 | 17,995,000 | — | — |
| 2010-04-27 | $25.49 | $25.82 | 10,947,000 | — | — |
| 2010-04-26 | $26.58 | $26.93 | 7,095,000 | — | — |
| 2010-04-23 | $26.72 | $27.07 | 10,379,000 | — | — |
| 2010-04-22 | $26.16 | $26.50 | 8,638,000 | — | — |
| 2010-04-21 | $26.06 | $26.40 | 5,035,000 | — | — |
| 2010-04-20 | $26.14 | $26.48 | 7,375,000 | — | — |
| 2010-04-19 | $25.73 | $26.07 | 9,559,000 | — | — |
| 2010-04-16 | $25.95 | $26.29 | 11,495,000 | — | — |
| 2010-04-15 | $26.26 | $26.61 | 6,282,000 | — | — |
| 2010-04-14 | $26.31 | $26.66 | 11,661,000 | — | — |
| 2010-04-13 | $25.85 | $26.19 | 7,131,000 | — | — |
| 2010-04-12 | $25.96 | $26.30 | 6,537,000 | — | — |
| 2010-04-09 | $25.89 | $26.23 | 4,966,000 | — | — |
| 2010-04-08 | $25.69 | $26.02 | 6,402,000 | — | — |
| 2010-04-07 | $25.57 | $25.90 | 7,831,000 | — | — |
| 2010-04-06 | $25.88 | $26.20 | 13,992,000 | — | — |
| 2010-04-05 | $25.56 | $25.88 | 7,457,000 | — | — |
| 2010-04-01 | $25.39 | $25.71 | 11,188,000 | — | — |
| 2010-03-31 | $25.40 | $25.72 | 9,333,000 | — | — |
| 2010-03-30 | $25.24 | $25.56 | 12,046,000 | — | — |
| 2010-03-29 | $24.80 | $25.11 | 7,287,000 | — | — |
| 2010-03-26 | $24.62 | $24.93 | 10,836,000 | — | — |
| 2010-03-25 | $24.61 | $24.92 | 13,145,000 | — | — |
| 2010-03-24 | $24.47 | $24.77 | 7,700,000 | — | — |
| 2010-03-23 | $24.56 | $24.87 | 11,016,000 | — | — |
| 2010-03-22 | $24.71 | $25.02 | 8,089,000 | — | — |
| 2010-03-19 | $24.44 | $24.74 | 9,801,000 | — | — |
| 2010-03-18 | $24.63 | $24.94 | 7,593,000 | — | — |
| 2010-03-17 | $24.87 | $25.18 | 11,144,000 | — | — |
| 2010-03-16 | $24.93 | $25.25 | 9,672,000 | — | — |
| 2010-03-15 | $25.01 | $25.32 | 11,262,000 | — | — |
| 2010-03-12 | $25.00 | $25.31 | 8,736,000 | — | — |
| 2010-03-11 | $25.02 | $25.33 | 11,508,000 | — | — |
| 2010-03-10 | $24.96 | $25.27 | 19,561,000 | — | — |
| 2010-03-09 | $24.65 | $24.96 | 21,849,000 | — | — |
| 2010-03-08 | $24.56 | $24.87 | 29,561,000 | — | — |
| 2010-03-05 | $23.95 | $24.25 | 32,910,000 | — | — |
| 2010-03-04 | $23.30 | $23.59 | 10,161,000 | — | — |
| 2010-03-03 | $23.22 | $23.51 | 13,620,000 | — | — |
| 2010-03-02 | $23.18 | $23.47 | 13,247,000 | — | — |
| 2010-03-01 | $23.27 | $23.57 | 24,265,000 | — | — |
| 2010-02-26 | $22.44 | $22.72 | 10,947,000 | — | — |
| 2010-02-25 | $22.15 | $22.43 | 19,896,000 | — | — |
| 2010-02-24 | $22.17 | $22.45 | 15,190,000 | — | — |
| 2010-02-23 | $22.20 | $22.48 | 16,517,000 | — | — |
| 2010-02-22 | $22.42 | $22.70 | 10,856,000 | — | — |
| 2010-02-19 | $22.26 | $22.54 | 17,620,000 | — | — |
| 2010-02-18 | $22.20 | $22.48 | 17,281,000 | — | — |
| 2010-02-17 | $22.48 | $22.76 | 12,500,000 | — | — |
| 2010-02-16 | $22.53 | $22.81 | 17,568,000 | — | — |
| 2010-02-12 | $22.55 | $22.83 | 14,838,000 | — | — |
| 2010-02-11 | $22.90 | $23.19 | 12,221,000 | — | — |
| 2010-02-10 | $22.69 | $22.97 | 18,326,000 | — | — |
| 2010-02-09 | $22.34 | $22.62 | 16,486,000 | — | — |
| 2010-02-08 | $22.64 | $22.92 | 28,165,000 | — | — |
| 2010-02-05 | $22.07 | $22.35 | 58,136,000 | — | — |
| 2010-02-04 | $22.21 | $22.49 | 108,380,000 | — | — |
| 2010-02-03 | $24.76 | $25.07 | 17,961,000 | — | — |
| 2010-02-02 | $25.26 | $25.57 | 13,404,000 | — | — |
| 2010-02-01 | $25.34 | $25.66 | 9,329,000 | — | — |
| 2010-01-29 | $24.99 | $25.30 | 15,042,000 | — | — |
| 2010-01-28 | $24.95 | $25.26 | 16,120,000 | — | — |
| 2010-01-27 | $25.63 | $25.95 | 10,066,000 | — | — |
| 2010-01-26 | $24.86 | $25.17 | 11,194,000 | — | — |
| 2010-01-25 | $25.25 | $25.56 | 10,811,000 | — | — |
| 2010-01-22 | $25.18 | $25.50 | 13,251,000 | — | — |
| 2010-01-21 | $25.85 | $26.17 | 14,131,000 | — | — |
| 2010-01-20 | $26.34 | $26.67 | 10,211,000 | — | — |
| 2010-01-19 | $26.48 | $26.81 | 14,633,000 | — | — |
| 2010-01-15 | $26.26 | $26.59 | 19,419,000 | — | — |
| 2010-01-14 | $26.05 | $26.37 | 12,433,000 | — | — |
| 2010-01-13 | $25.62 | $25.94 | 8,585,000 | — | — |
| 2010-01-12 | $24.97 | $25.28 | 8,595,000 | — | — |
| 2010-01-11 | $24.98 | $25.29 | 11,171,000 | — | — |
| 2010-01-08 | $25.40 | $25.72 | 8,635,000 | — | — |
| 2010-01-07 | $25.39 | $25.71 | 11,273,000 | — | — |
| 2010-01-06 | $25.56 | $25.88 | 10,785,000 | — | — |
| 2010-01-05 | $25.61 | $25.91 | 12,906,000 | — | — |
| 2010-01-04 | $25.68 | $25.99 | 9,321,000 | — | — |