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
- 1993-11-02 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 | $21.55 | $23.83 | 1,640,900 | — | — |
| 2010-12-30 | $21.68 | $23.98 | 891,300 | — | — |
| 2010-12-29 | $21.85 | $24.17 | 908,100 | — | — |
| 2010-12-28 | $21.56 | $23.84 | 1,028,400 | — | — |
| 2010-12-27 | $21.66 | $23.96 | 778,200 | — | — |
| 2010-12-23 | $21.80 | $24.11 | 1,342,400 | — | — |
| 2010-12-22 | $21.60 | $23.89 | 1,523,300 | — | — |
| 2010-12-21 | $21.69 | $23.99 | 2,240,100 | — | — |
| 2010-12-20 | $21.38 | $23.65 | 2,001,800 | — | — |
| 2010-12-17 | $21.36 | $23.62 | 2,535,000 | — | — |
| 2010-12-16 | $21.43 | $23.70 | 2,316,800 | — | — |
| 2010-12-15 | $21.17 | $23.41 | 3,584,300 | — | — |
| 2010-12-14 | $21.57 | $23.86 | 3,074,100 | — | — |
| 2010-12-13 | $22.08 | $24.42 | 3,096,100 | — | — |
| 2010-12-10 | $21.86 | $24.12 | 2,312,500 | — | — |
| 2010-12-09 | $21.88 | $24.14 | 1,830,300 | — | — |
| 2010-12-08 | $21.94 | $24.21 | 2,739,100 | — | — |
| 2010-12-07 | $22.35 | $24.66 | 3,389,200 | — | — |
| 2010-12-06 | $22.30 | $24.61 | 4,087,900 | — | — |
| 2010-12-03 | $21.90 | $24.17 | 4,822,000 | — | — |
| 2010-12-02 | $21.38 | $23.59 | 5,323,900 | — | — |
| 2010-12-01 | $20.46 | $22.58 | 3,075,700 | — | — |
| 2010-11-30 | $19.70 | $21.74 | 3,402,500 | — | — |
| 2010-11-29 | $20.04 | $22.11 | 2,681,600 | — | — |
| 2010-11-26 | $19.91 | $21.97 | 1,729,400 | — | — |
| 2010-11-24 | $20.09 | $22.17 | 2,743,000 | — | — |
| 2010-11-23 | $19.44 | $21.45 | 4,244,500 | — | — |
| 2010-11-22 | $19.88 | $21.94 | 3,905,400 | — | — |
| 2010-11-19 | $19.69 | $21.73 | 4,512,600 | — | — |
| 2010-11-18 | $20.00 | $22.07 | 4,518,400 | — | — |
| 2010-11-17 | $19.83 | $21.88 | 4,283,800 | — | — |
| 2010-11-16 | $20.05 | $22.12 | 3,673,600 | — | — |
| 2010-11-15 | $20.37 | $22.48 | 2,237,200 | — | — |
| 2010-11-12 | $20.30 | $22.40 | 2,467,900 | — | — |
| 2010-11-11 | $20.84 | $23.00 | 4,064,800 | — | — |
| 2010-11-10 | $21.06 | $23.24 | 5,671,000 | — | — |
| 2010-11-09 | $19.87 | $21.93 | 4,532,700 | — | — |
| 2010-11-08 | $20.05 | $22.12 | 3,106,400 | — | — |
| 2010-11-05 | $19.68 | $21.72 | 3,333,500 | — | — |
| 2010-11-04 | $19.78 | $21.83 | 3,573,200 | — | — |
| 2010-11-03 | $19.24 | $21.23 | 3,304,500 | — | — |
| 2010-11-02 | $19.22 | $21.21 | 3,721,100 | — | — |
| 2010-11-01 | $19.53 | $21.55 | 4,075,600 | — | — |
| 2010-10-29 | $19.41 | $21.42 | 5,314,700 | — | — |
| 2010-10-28 | $19.17 | $21.15 | 10,065,200 | — | — |
| 2010-10-27 | $19.95 | $22.01 | 7,205,300 | — | — |
| 2010-10-26 | $20.01 | $22.08 | 5,014,800 | — | — |
| 2010-10-25 | $19.91 | $21.97 | 5,579,600 | — | — |
| 2010-10-22 | $19.73 | $21.77 | 4,491,000 | — | — |
| 2010-10-21 | $19.44 | $21.45 | 5,380,100 | — | — |
| 2010-10-20 | $19.55 | $21.57 | 6,941,700 | — | — |
| 2010-10-19 | $19.11 | $21.09 | 5,978,000 | — | — |
| 2010-10-18 | $19.59 | $21.62 | 6,272,300 | — | — |
| 2010-10-15 | $19.54 | $21.56 | 12,453,300 | — | — |
| 2010-10-14 | $18.50 | $20.41 | 5,752,500 | — | — |
| 2010-10-13 | $18.21 | $20.09 | 4,549,400 | — | — |
| 2010-10-12 | $17.78 | $19.62 | 4,617,500 | — | — |
| 2010-10-11 | $17.29 | $19.08 | 2,476,000 | — | — |
| 2010-10-08 | $17.24 | $19.02 | 3,110,800 | — | — |
| 2010-10-07 | $16.70 | $18.43 | 4,625,100 | — | — |
| 2010-10-06 | $17.26 | $19.05 | 3,103,900 | — | — |
| 2010-10-05 | $17.27 | $19.06 | 2,929,000 | — | — |
| 2010-10-04 | $16.67 | $18.39 | 4,422,800 | — | — |
| 2010-10-01 | $16.93 | $18.68 | 3,228,800 | — | — |
| 2010-09-30 | $17.08 | $18.85 | 4,402,900 | — | — |
| 2010-09-29 | $17.19 | $18.97 | 4,239,900 | — | — |
| 2010-09-28 | $16.89 | $18.64 | 3,600,900 | — | — |
| 2010-09-27 | $16.84 | $18.58 | 3,952,200 | — | — |
| 2010-09-24 | $16.58 | $18.29 | 3,035,500 | — | — |
| 2010-09-23 | $16.45 | $18.15 | 5,077,000 | — | — |
| 2010-09-22 | $16.40 | $18.10 | 2,968,200 | — | — |
| 2010-09-21 | $16.44 | $18.14 | 4,588,600 | — | — |
| 2010-09-20 | $16.32 | $18.01 | 3,562,700 | — | — |
| 2010-09-17 | $15.87 | $17.51 | 4,097,600 | — | — |
| 2010-09-16 | $15.91 | $17.56 | 5,418,900 | — | — |
| 2010-09-15 | $16.38 | $18.07 | 3,724,200 | — | — |
| 2010-09-14 | $16.19 | $17.86 | 3,445,000 | — | — |
| 2010-09-13 | $16.50 | $18.21 | 4,684,000 | — | — |
| 2010-09-10 | $16.22 | $17.84 | 4,860,500 | — | — |
| 2010-09-09 | $15.85 | $17.44 | 3,738,000 | — | — |
| 2010-09-08 | $15.87 | $17.46 | 5,144,900 | — | — |
| 2010-09-07 | $15.35 | $16.89 | 2,664,100 | — | — |
| 2010-09-03 | $15.65 | $17.22 | 3,335,500 | — | — |
| 2010-09-02 | $15.49 | $17.04 | 3,286,900 | — | — |
| 2010-09-01 | $15.30 | $16.83 | 4,798,100 | — | — |
| 2010-08-31 | $14.75 | $16.23 | 5,889,100 | — | — |
| 2010-08-30 | $14.71 | $16.18 | 4,396,200 | — | — |
| 2010-08-27 | $14.77 | $16.25 | 6,899,300 | — | — |
| 2010-08-26 | $14.03 | $15.43 | 3,830,500 | — | — |
| 2010-08-25 | $13.90 | $15.29 | 3,910,200 | — | — |
| 2010-08-24 | $14.07 | $15.48 | 5,105,600 | — | — |
| 2010-08-23 | $14.12 | $15.53 | 3,000,300 | — | — |
| 2010-08-20 | $14.22 | $15.64 | 5,664,400 | — | — |
| 2010-08-19 | $14.68 | $16.15 | 3,874,300 | — | — |
| 2010-08-18 | $14.79 | $16.27 | 5,207,400 | — | — |
| 2010-08-17 | $14.76 | $16.24 | 7,006,500 | — | — |
| 2010-08-16 | $14.71 | $16.18 | 4,199,400 | — | — |
| 2010-08-13 | $14.79 | $16.27 | 4,921,300 | — | — |
| 2010-08-12 | $15.13 | $16.64 | 6,580,400 | — | — |
| 2010-08-11 | $15.03 | $16.53 | 3,705,400 | — | — |
| 2010-08-10 | $15.86 | $17.45 | 3,693,900 | — | — |
| 2010-08-09 | $16.15 | $17.77 | 4,205,000 | — | — |
| 2010-08-06 | $16.13 | $17.74 | 5,877,300 | — | — |
| 2010-08-05 | $16.12 | $17.73 | 4,047,000 | — | — |
| 2010-08-04 | $16.38 | $18.02 | 5,430,500 | — | — |
| 2010-08-03 | $16.23 | $17.85 | 7,331,400 | — | — |
| 2010-08-02 | $16.41 | $18.05 | 6,120,400 | — | — |
| 2010-07-30 | $16.43 | $18.07 | 8,229,000 | — | — |
| 2010-07-29 | $16.27 | $17.90 | 9,802,100 | — | — |
| 2010-07-28 | $15.91 | $17.50 | 4,278,700 | — | — |
| 2010-07-27 | $15.90 | $17.49 | 3,752,700 | — | — |
| 2010-07-26 | $16.06 | $17.67 | 4,746,400 | — | — |
| 2010-07-23 | $15.66 | $17.23 | 5,976,100 | — | — |
| 2010-07-22 | $15.56 | $17.12 | 7,119,100 | — | — |
| 2010-07-21 | $14.96 | $16.46 | 10,508,600 | — | — |
| 2010-07-20 | $14.92 | $16.41 | 4,803,300 | — | — |
| 2010-07-19 | $14.55 | $16.01 | 5,256,300 | — | — |
| 2010-07-16 | $14.15 | $15.57 | 4,092,900 | — | — |
| 2010-07-15 | $14.88 | $16.37 | 4,923,300 | — | — |
| 2010-07-14 | $14.79 | $16.27 | 3,056,600 | — | — |
| 2010-07-13 | $14.73 | $16.20 | 6,164,200 | — | — |
| 2010-07-12 | $14.38 | $15.82 | 3,798,100 | — | — |
| 2010-07-09 | $14.39 | $15.83 | 4,215,900 | — | — |
| 2010-07-08 | $14.48 | $15.93 | 5,686,500 | — | — |
| 2010-07-07 | $14.43 | $15.87 | 5,970,800 | — | — |
| 2010-07-06 | $13.73 | $15.10 | 9,714,000 | — | — |
| 2010-07-02 | $12.94 | $14.23 | 5,198,200 | — | — |
| 2010-07-01 | $13.04 | $14.34 | 7,806,800 | — | — |
| 2010-06-30 | $12.87 | $14.16 | 6,105,600 | — | — |
| 2010-06-29 | $12.75 | $14.03 | 6,181,100 | — | — |
| 2010-06-28 | $13.28 | $14.61 | 3,843,100 | — | — |
| 2010-06-25 | $13.63 | $14.99 | 4,983,800 | — | — |
| 2010-06-24 | $13.52 | $14.87 | 3,027,800 | — | — |
| 2010-06-23 | $14.06 | $15.47 | 4,804,600 | — | — |
| 2010-06-22 | $14.05 | $15.46 | 4,811,300 | — | — |
| 2010-06-21 | $14.76 | $16.24 | 4,496,000 | — | — |
| 2010-06-18 | $14.93 | $16.42 | 3,246,600 | — | — |
| 2010-06-17 | $14.78 | $16.26 | 3,736,700 | — | — |
| 2010-06-16 | $14.92 | $16.41 | 4,167,500 | — | — |
| 2010-06-15 | $14.93 | $16.42 | 4,716,200 | — | — |
| 2010-06-14 | $14.48 | $15.93 | 8,012,100 | — | — |
| 2010-06-11 | $14.67 | $16.14 | 4,140,800 | — | — |
| 2010-06-10 | $14.74 | $16.16 | 4,795,200 | — | — |
| 2010-06-09 | $13.81 | $15.14 | 7,427,700 | — | — |
| 2010-06-08 | $13.83 | $15.16 | 7,605,300 | — | — |
| 2010-06-07 | $13.76 | $15.08 | 7,022,700 | — | — |
| 2010-06-04 | $13.90 | $15.24 | 10,418,300 | — | — |
| 2010-06-03 | $14.63 | $16.04 | 10,300,400 | — | — |
| 2010-06-02 | $13.85 | $15.18 | 12,525,500 | — | — |
| 2010-06-01 | $13.64 | $14.95 | 8,648,700 | — | — |
| 2010-05-28 | $14.03 | $15.38 | 10,079,800 | — | — |
| 2010-05-27 | $13.59 | $14.90 | 9,310,500 | — | — |
| 2010-05-26 | $12.69 | $13.91 | 13,041,500 | — | — |
| 2010-05-25 | $12.46 | $13.66 | 8,713,800 | — | — |
| 2010-05-24 | $12.49 | $13.69 | 3,548,300 | — | — |
| 2010-05-21 | $12.97 | $14.22 | 5,601,000 | — | — |
| 2010-05-20 | $12.81 | $14.04 | 7,293,000 | — | — |
| 2010-05-19 | $13.33 | $14.61 | 6,745,300 | — | — |
| 2010-05-18 | $13.37 | $14.66 | 5,242,800 | — | — |
| 2010-05-17 | $13.47 | $14.77 | 4,274,900 | — | — |
| 2010-05-14 | $13.54 | $14.84 | 2,675,200 | — | — |
| 2010-05-13 | $13.94 | $15.28 | 2,858,700 | — | — |
| 2010-05-12 | $14.11 | $15.47 | 3,850,700 | — | — |
| 2010-05-11 | $13.83 | $15.16 | 7,073,100 | — | — |
| 2010-05-10 | $14.09 | $15.45 | 5,964,100 | — | — |
| 2010-05-07 | $13.38 | $14.67 | 7,279,500 | — | — |
| 2010-05-06 | $13.83 | $15.16 | 7,605,600 | — | — |
| 2010-05-05 | $14.49 | $15.89 | 5,668,000 | — | — |
| 2010-05-04 | $14.77 | $16.19 | 6,199,200 | — | — |
| 2010-05-03 | $15.05 | $16.50 | 9,036,600 | — | — |
| 2010-04-30 | $15.31 | $16.78 | 13,906,400 | — | — |
| 2010-04-29 | $15.47 | $16.96 | 9,533,100 | — | — |
| 2010-04-28 | $15.08 | $16.53 | 7,380,900 | — | — |
| 2010-04-27 | $14.83 | $16.26 | 8,546,100 | — | — |
| 2010-04-26 | $15.33 | $16.81 | 3,353,900 | — | — |
| 2010-04-23 | $15.64 | $17.15 | 5,297,000 | — | — |
| 2010-04-22 | $15.56 | $17.06 | 8,069,900 | — | — |
| 2010-04-21 | $15.22 | $16.69 | 6,969,700 | — | — |
| 2010-04-20 | $14.83 | $16.26 | 6,548,800 | — | — |
| 2010-04-19 | $14.48 | $15.87 | 3,573,000 | — | — |
| 2010-04-16 | $14.44 | $15.83 | 4,890,600 | — | — |
| 2010-04-15 | $14.66 | $16.07 | 3,651,200 | — | — |
| 2010-04-14 | $14.73 | $16.15 | 3,828,200 | — | — |
| 2010-04-13 | $14.45 | $15.84 | 7,617,800 | — | — |
| 2010-04-12 | $14.30 | $15.68 | 4,208,000 | — | — |
| 2010-04-09 | $14.31 | $15.69 | 3,732,700 | — | — |
| 2010-04-08 | $14.11 | $15.47 | 4,243,100 | — | — |
| 2010-04-07 | $14.31 | $15.69 | 3,960,000 | — | — |
| 2010-04-06 | $14.56 | $15.96 | 4,448,400 | — | — |
| 2010-04-05 | $14.62 | $16.03 | 4,688,700 | — | — |
| 2010-04-01 | $14.11 | $15.47 | 5,141,400 | — | — |
| 2010-03-31 | $13.97 | $15.32 | 4,478,000 | — | — |
| 2010-03-30 | $13.98 | $15.33 | 8,237,300 | — | — |
| 2010-03-29 | $13.89 | $15.23 | 7,577,800 | — | — |
| 2010-03-26 | $13.52 | $14.82 | 5,345,200 | — | — |
| 2010-03-25 | $13.25 | $14.53 | 5,857,400 | — | — |
| 2010-03-24 | $13.82 | $15.15 | 4,847,100 | — | — |
| 2010-03-23 | $13.72 | $15.04 | 7,388,200 | — | — |
| 2010-03-22 | $13.98 | $15.33 | 3,463,800 | — | — |
| 2010-03-19 | $13.96 | $15.30 | 9,044,100 | — | — |
| 2010-03-18 | $13.91 | $15.25 | 10,783,900 | — | — |
| 2010-03-17 | $14.55 | $15.95 | 6,499,900 | — | — |
| 2010-03-16 | $14.86 | $16.29 | 6,707,700 | — | — |
| 2010-03-15 | $14.74 | $16.16 | 6,480,700 | — | — |
| 2010-03-12 | $15.31 | $16.78 | 4,136,900 | — | — |
| 2010-03-11 | $15.66 | $17.17 | 3,890,900 | — | — |
| 2010-03-10 | $15.84 | $17.31 | 8,554,900 | — | — |
| 2010-03-09 | $15.30 | $16.72 | 2,685,900 | — | — |
| 2010-03-08 | $15.28 | $16.70 | 4,767,000 | — | — |
| 2010-03-05 | $15.23 | $16.64 | 4,390,600 | — | — |
| 2010-03-04 | $15.29 | $16.71 | 3,128,300 | — | — |
| 2010-03-03 | $15.56 | $17.00 | 2,691,500 | — | — |
| 2010-03-02 | $15.35 | $16.77 | 3,812,300 | — | — |
| 2010-03-01 | $15.37 | $16.80 | 5,023,200 | — | — |
| 2010-02-26 | $15.44 | $16.87 | 4,499,000 | — | — |
| 2010-02-25 | $15.36 | $16.79 | 5,534,300 | — | — |
| 2010-02-24 | $15.10 | $16.50 | 4,447,000 | — | — |
| 2010-02-23 | $15.11 | $16.51 | 4,463,600 | — | — |
| 2010-02-22 | $15.60 | $17.05 | 7,905,500 | — | — |
| 2010-02-19 | $15.88 | $17.35 | 8,737,700 | — | — |
| 2010-02-18 | $16.13 | $17.63 | 6,434,500 | — | — |
| 2010-02-17 | $16.48 | $18.01 | 5,707,900 | — | — |
| 2010-02-16 | $16.47 | $18.00 | 7,082,700 | — | — |
| 2010-02-12 | $16.41 | $17.93 | 5,064,600 | — | — |
| 2010-02-11 | $16.69 | $18.24 | 9,412,000 | — | — |
| 2010-02-10 | $16.52 | $18.05 | 8,812,300 | — | — |
| 2010-02-09 | $16.04 | $17.53 | 8,378,200 | — | — |
| 2010-02-08 | $15.05 | $16.45 | 5,290,200 | — | — |
| 2010-02-05 | $15.35 | $16.77 | 7,768,800 | — | — |
| 2010-02-04 | $15.51 | $16.95 | 5,217,000 | — | — |
| 2010-02-03 | $16.31 | $17.82 | 4,394,800 | — | — |
| 2010-02-02 | $16.44 | $17.97 | 6,583,100 | — | — |
| 2010-02-01 | $16.10 | $17.59 | 5,586,800 | — | — |
| 2010-01-29 | $15.36 | $16.79 | 9,815,600 | — | — |
| 2010-01-28 | $16.23 | $17.74 | 7,154,400 | — | — |
| 2010-01-27 | $16.41 | $17.93 | 6,971,300 | — | — |
| 2010-01-26 | $16.54 | $18.08 | 5,173,800 | — | — |
| 2010-01-25 | $16.92 | $18.49 | 4,840,600 | — | — |
| 2010-01-22 | $16.59 | $18.13 | 14,624,900 | — | — |
| 2010-01-21 | $18.05 | $19.73 | 8,032,700 | — | — |
| 2010-01-20 | $17.98 | $19.65 | 3,269,700 | — | — |
| 2010-01-19 | $18.14 | $19.82 | 4,141,700 | — | — |
| 2010-01-15 | $17.98 | $19.65 | 4,467,100 | — | — |
| 2010-01-14 | $18.21 | $19.90 | 5,482,300 | — | — |
| 2010-01-13 | $17.67 | $19.31 | 5,523,000 | — | — |
| 2010-01-12 | $17.43 | $19.05 | 6,655,000 | — | — |
| 2010-01-11 | $17.80 | $19.45 | 6,040,400 | — | — |
| 2010-01-08 | $18.37 | $20.08 | 6,959,000 | — | — |
| 2010-01-07 | $17.77 | $19.42 | 5,073,100 | — | — |
| 2010-01-06 | $17.67 | $19.31 | 6,901,000 | — | — |
| 2010-01-05 | $17.45 | $19.07 | 15,692,700 | — | — |
| 2010-01-04 | $16.19 | $17.69 | 6,490,100 | — | — |