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
- 1998-02-12 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 | $19.92 | $19.92 | 1,275,400 | — | — |
| 2010-12-30 | $19.78 | $19.78 | 849,000 | — | — |
| 2010-12-29 | $19.86 | $19.86 | 912,100 | — | — |
| 2010-12-28 | $19.80 | $19.80 | 842,400 | — | — |
| 2010-12-27 | $19.65 | $19.65 | 802,500 | — | — |
| 2010-12-23 | $19.77 | $19.77 | 1,392,500 | — | — |
| 2010-12-22 | $20.12 | $20.12 | 1,683,600 | — | — |
| 2010-12-21 | $19.93 | $19.93 | 1,981,200 | — | — |
| 2010-12-20 | $19.47 | $19.47 | 1,961,400 | — | — |
| 2010-12-17 | $19.47 | $19.47 | 4,650,900 | — | — |
| 2010-12-16 | $19.80 | $19.80 | 2,644,200 | — | — |
| 2010-12-15 | $20.11 | $20.11 | 1,927,800 | — | — |
| 2010-12-14 | $20.06 | $20.06 | 2,056,600 | — | — |
| 2010-12-13 | $19.82 | $19.82 | 2,037,500 | — | — |
| 2010-12-10 | $19.94 | $19.94 | 1,864,900 | — | — |
| 2010-12-09 | $19.74 | $19.74 | 2,607,400 | — | — |
| 2010-12-08 | $19.53 | $19.53 | 3,481,800 | — | — |
| 2010-12-07 | $19.07 | $19.07 | 2,153,600 | — | — |
| 2010-12-06 | $19.00 | $19.00 | 2,381,600 | — | — |
| 2010-12-03 | $18.73 | $18.73 | 2,588,100 | — | — |
| 2010-12-02 | $18.32 | $18.32 | 2,564,200 | — | — |
| 2010-12-01 | $17.80 | $17.80 | 2,444,700 | — | — |
| 2010-11-30 | $17.61 | $17.61 | 2,794,800 | — | — |
| 2010-11-29 | $17.84 | $17.84 | 3,150,700 | — | — |
| 2010-11-26 | $17.83 | $17.83 | 724,800 | — | — |
| 2010-11-24 | $18.11 | $18.11 | 2,092,100 | — | — |
| 2010-11-23 | $17.55 | $17.55 | 2,221,700 | — | — |
| 2010-11-22 | $17.76 | $17.76 | 1,916,800 | — | — |
| 2010-11-19 | $17.70 | $17.70 | 2,178,700 | — | — |
| 2010-11-18 | $17.98 | $17.98 | 2,795,700 | — | — |
| 2010-11-17 | $17.73 | $17.73 | 4,234,900 | — | — |
| 2010-11-16 | $17.05 | $17.05 | 1,711,000 | — | — |
| 2010-11-15 | $17.38 | $17.38 | 1,233,500 | — | — |
| 2010-11-12 | $17.31 | $17.31 | 2,271,500 | — | — |
| 2010-11-11 | $17.85 | $17.85 | 1,718,700 | — | — |
| 2010-11-10 | $17.82 | $17.82 | 3,027,800 | — | — |
| 2010-11-09 | $17.56 | $17.56 | 3,112,800 | — | — |
| 2010-11-08 | $18.00 | $18.00 | 3,340,600 | — | — |
| 2010-11-05 | $17.85 | $17.85 | 4,441,200 | — | — |
| 2010-11-04 | $17.77 | $17.77 | 7,267,500 | — | — |
| 2010-11-03 | $17.94 | $17.94 | 12,587,800 | — | — |
| 2010-11-02 | $19.93 | $19.93 | 1,691,700 | — | — |
| 2010-11-01 | $19.77 | $19.77 | 1,201,600 | — | — |
| 2010-10-29 | $19.66 | $19.66 | 1,315,000 | — | — |
| 2010-10-28 | $19.82 | $19.82 | 1,174,300 | — | — |
| 2010-10-27 | $19.52 | $19.52 | 1,068,700 | — | — |
| 2010-10-26 | $19.95 | $19.95 | 1,074,000 | — | — |
| 2010-10-25 | $19.88 | $19.88 | 1,713,400 | — | — |
| 2010-10-22 | $19.40 | $19.40 | 2,305,100 | — | — |
| 2010-10-21 | $20.20 | $20.20 | 1,204,600 | — | — |
| 2010-10-20 | $20.03 | $20.03 | 1,071,900 | — | — |
| 2010-10-19 | $19.75 | $19.75 | 1,453,800 | — | — |
| 2010-10-18 | $20.28 | $20.28 | 877,400 | — | — |
| 2010-10-15 | $20.08 | $20.08 | 1,967,600 | — | — |
| 2010-10-14 | $20.16 | $20.16 | 954,800 | — | — |
| 2010-10-13 | $20.42 | $20.42 | 1,575,500 | — | — |
| 2010-10-12 | $20.21 | $20.21 | 1,632,100 | — | — |
| 2010-10-11 | $20.10 | $20.10 | 993,300 | — | — |
| 2010-10-08 | $20.00 | $20.00 | 2,137,400 | — | — |
| 2010-10-07 | $19.81 | $19.81 | 2,749,100 | — | — |
| 2010-10-06 | $19.10 | $19.10 | 1,486,500 | — | — |
| 2010-10-05 | $19.16 | $19.16 | 2,538,000 | — | — |
| 2010-10-04 | $18.83 | $18.83 | 1,588,500 | — | — |
| 2010-10-01 | $19.01 | $19.01 | 1,861,000 | — | — |
| 2010-09-30 | $19.08 | $19.08 | 1,518,700 | — | — |
| 2010-09-29 | $19.26 | $19.26 | 1,610,000 | — | — |
| 2010-09-28 | $19.31 | $19.31 | 1,954,200 | — | — |
| 2010-09-27 | $19.38 | $19.38 | 2,718,300 | — | — |
| 2010-09-24 | $18.86 | $18.86 | 1,663,800 | — | — |
| 2010-09-23 | $18.28 | $18.28 | 1,228,300 | — | — |
| 2010-09-22 | $18.50 | $18.50 | 1,165,700 | — | — |
| 2010-09-21 | $18.77 | $18.77 | 2,612,400 | — | — |
| 2010-09-20 | $18.70 | $18.70 | 2,623,100 | — | — |
| 2010-09-17 | $18.21 | $18.21 | 3,322,800 | — | — |
| 2010-09-16 | $17.71 | $17.71 | 1,562,700 | — | — |
| 2010-09-15 | $17.95 | $17.95 | 1,801,900 | — | — |
| 2010-09-14 | $17.84 | $17.84 | 4,935,700 | — | — |
| 2010-09-13 | $17.72 | $17.72 | 6,002,600 | — | — |
| 2010-09-10 | $18.22 | $18.22 | 1,786,800 | — | — |
| 2010-09-09 | $18.26 | $18.26 | 1,759,800 | — | — |
| 2010-09-08 | $18.73 | $18.73 | 1,192,500 | — | — |
| 2010-09-07 | $18.46 | $18.46 | 999,700 | — | — |
| 2010-09-03 | $18.87 | $18.87 | 1,190,200 | — | — |
| 2010-09-02 | $18.70 | $18.70 | 1,404,200 | — | — |
| 2010-09-01 | $18.45 | $18.45 | 1,670,700 | — | — |
| 2010-08-31 | $17.94 | $17.94 | 1,665,800 | — | — |
| 2010-08-30 | $17.95 | $17.95 | 1,569,400 | — | — |
| 2010-08-27 | $18.41 | $18.41 | 2,239,900 | — | — |
| 2010-08-26 | $17.93 | $17.93 | 2,031,500 | — | — |
| 2010-08-25 | $18.05 | $18.05 | 3,970,200 | — | — |
| 2010-08-24 | $18.18 | $18.18 | 3,214,900 | — | — |
| 2010-08-23 | $18.69 | $18.69 | 1,406,500 | — | — |
| 2010-08-20 | $18.85 | $18.85 | 2,091,900 | — | — |
| 2010-08-19 | $18.91 | $18.91 | 1,391,100 | — | — |
| 2010-08-18 | $19.31 | $19.31 | 1,468,000 | — | — |
| 2010-08-17 | $19.24 | $19.24 | 3,443,200 | — | — |
| 2010-08-16 | $18.78 | $18.78 | 1,630,700 | — | — |
| 2010-08-13 | $18.88 | $18.88 | 1,554,900 | — | — |
| 2010-08-12 | $18.84 | $18.84 | 2,447,100 | — | — |
| 2010-08-11 | $18.72 | $18.72 | 2,753,700 | — | — |
| 2010-08-10 | $19.42 | $19.42 | 2,021,400 | — | — |
| 2010-08-09 | $19.49 | $19.49 | 1,995,100 | — | — |
| 2010-08-06 | $19.39 | $19.39 | 3,553,300 | — | — |
| 2010-08-05 | $19.59 | $19.59 | 4,622,300 | — | — |
| 2010-08-04 | $20.29 | $20.29 | 9,765,800 | — | — |
| 2010-08-03 | $21.44 | $21.44 | 2,697,200 | — | — |
| 2010-08-02 | $21.76 | $21.76 | 2,686,400 | — | — |
| 2010-07-30 | $21.48 | $21.48 | 2,787,900 | — | — |
| 2010-07-29 | $21.66 | $21.66 | 2,146,200 | — | — |
| 2010-07-28 | $21.78 | $21.78 | 1,874,500 | — | — |
| 2010-07-27 | $22.06 | $22.06 | 1,894,300 | — | — |
| 2010-07-26 | $22.50 | $22.50 | 1,234,000 | — | — |
| 2010-07-23 | $22.18 | $22.18 | 1,552,700 | — | — |
| 2010-07-22 | $21.89 | $21.89 | 2,020,100 | — | — |
| 2010-07-21 | $21.28 | $21.28 | 2,479,600 | — | — |
| 2010-07-20 | $21.37 | $21.37 | 1,999,300 | — | — |
| 2010-07-19 | $20.57 | $20.57 | 1,713,400 | — | — |
| 2010-07-16 | $20.31 | $20.31 | 2,752,400 | — | — |
| 2010-07-15 | $21.30 | $21.30 | 1,446,300 | — | — |
| 2010-07-14 | $21.50 | $21.50 | 1,597,800 | — | — |
| 2010-07-13 | $21.58 | $21.58 | 2,172,200 | — | — |
| 2010-07-12 | $21.31 | $21.31 | 1,039,800 | — | — |
| 2010-07-09 | $21.63 | $21.63 | 1,232,000 | — | — |
| 2010-07-08 | $21.17 | $21.17 | 1,384,600 | — | — |
| 2010-07-07 | $20.81 | $20.81 | 2,475,900 | — | — |
| 2010-07-06 | $20.32 | $20.32 | 1,696,700 | — | — |
| 2010-07-02 | $20.25 | $20.25 | 1,672,900 | — | — |
| 2010-07-01 | $20.47 | $20.47 | 2,709,100 | — | — |
| 2010-06-30 | $20.65 | $20.65 | 1,983,100 | — | — |
| 2010-06-29 | $20.90 | $20.90 | 1,990,500 | — | — |
| 2010-06-28 | $21.88 | $21.88 | 1,638,100 | — | — |
| 2010-06-25 | $21.86 | $21.86 | 1,515,600 | — | — |
| 2010-06-24 | $21.64 | $21.64 | 1,892,500 | — | — |
| 2010-06-23 | $22.14 | $22.14 | 2,515,000 | — | — |
| 2010-06-22 | $22.12 | $22.12 | 1,835,100 | — | — |
| 2010-06-21 | $22.57 | $22.57 | 2,035,000 | — | — |
| 2010-06-18 | $22.85 | $22.85 | 3,552,500 | — | — |
| 2010-06-17 | $23.03 | $23.03 | 3,527,100 | — | — |
| 2010-06-16 | $22.68 | $22.68 | 2,825,600 | — | — |
| 2010-06-15 | $22.40 | $22.40 | 2,263,500 | — | — |
| 2010-06-14 | $21.78 | $21.78 | 3,680,800 | — | — |
| 2010-06-11 | $21.76 | $21.76 | 2,406,900 | — | — |
| 2010-06-10 | $21.30 | $21.30 | 2,192,600 | — | — |
| 2010-06-09 | $20.58 | $20.58 | 3,116,200 | — | — |
| 2010-06-08 | $20.25 | $20.25 | 3,390,900 | — | — |
| 2010-06-07 | $20.01 | $20.01 | 2,971,400 | — | — |
| 2010-06-04 | $20.87 | $20.87 | 5,977,900 | — | — |
| 2010-06-03 | $21.08 | $21.08 | 2,584,800 | — | — |
| 2010-06-02 | $20.66 | $20.66 | 2,092,100 | — | — |
| 2010-06-01 | $20.20 | $20.20 | 2,826,900 | — | — |
| 2010-05-28 | $20.73 | $20.73 | 2,651,200 | — | — |
| 2010-05-27 | $20.89 | $20.89 | 3,436,600 | — | — |
| 2010-05-26 | $20.66 | $20.66 | 2,983,900 | — | — |
| 2010-05-25 | $20.63 | $20.63 | 3,880,400 | — | — |
| 2010-05-24 | $20.81 | $20.81 | 3,192,300 | — | — |
| 2010-05-21 | $21.12 | $21.12 | 4,367,600 | — | — |
| 2010-05-20 | $20.72 | $20.72 | 7,554,700 | — | — |
| 2010-05-19 | $21.81 | $21.81 | 5,226,300 | — | — |
| 2010-05-18 | $22.06 | $22.06 | 5,731,200 | — | — |
| 2010-05-17 | $22.44 | $22.44 | 4,052,500 | — | — |
| 2010-05-14 | $22.43 | $22.43 | 6,317,900 | — | — |
| 2010-05-13 | $22.62 | $22.62 | 6,980,800 | — | — |
| 2010-05-12 | $21.69 | $21.69 | 3,863,300 | — | — |
| 2010-05-11 | $20.59 | $20.59 | 3,574,000 | — | — |
| 2010-05-10 | $20.60 | $20.60 | 2,965,100 | — | — |
| 2010-05-07 | $19.67 | $19.67 | 5,553,100 | — | — |
| 2010-05-06 | $20.01 | $20.01 | 8,701,600 | — | — |
| 2010-05-05 | $19.59 | $19.59 | 5,435,800 | — | — |
| 2010-05-04 | $19.65 | $19.65 | 3,846,800 | — | — |
| 2010-05-03 | $20.12 | $20.12 | 2,089,600 | — | — |
| 2010-04-30 | $20.13 | $20.13 | 3,018,500 | — | — |
| 2010-04-29 | $20.33 | $20.33 | 2,204,800 | — | — |
| 2010-04-28 | $19.76 | $19.76 | 2,050,200 | — | — |
| 2010-04-27 | $19.57 | $19.57 | 3,078,000 | — | — |
| 2010-04-26 | $19.93 | $19.93 | 3,979,000 | — | — |
| 2010-04-23 | $20.09 | $20.09 | 3,808,200 | — | — |
| 2010-04-22 | $20.21 | $20.21 | 2,427,600 | — | — |
| 2010-04-21 | $20.19 | $20.19 | 3,133,000 | — | — |
| 2010-04-20 | $19.77 | $19.77 | 1,907,300 | — | — |
| 2010-04-19 | $19.47 | $19.47 | 2,654,000 | — | — |
| 2010-04-16 | $19.33 | $19.33 | 2,466,800 | — | — |
| 2010-04-15 | $19.62 | $19.62 | 3,433,700 | — | — |
| 2010-04-14 | $19.55 | $19.55 | 3,509,300 | — | — |
| 2010-04-13 | $19.81 | $19.81 | 2,319,800 | — | — |
| 2010-04-12 | $20.00 | $20.00 | 3,387,000 | — | — |
| 2010-04-09 | $20.34 | $20.34 | 3,297,400 | — | — |
| 2010-04-08 | $19.89 | $19.89 | 2,178,100 | — | — |
| 2010-04-07 | $19.76 | $19.76 | 2,773,400 | — | — |
| 2010-04-06 | $19.96 | $19.96 | 2,761,400 | — | — |
| 2010-04-05 | $19.75 | $19.75 | 1,335,200 | — | — |
| 2010-04-01 | $19.55 | $19.55 | 1,787,300 | — | — |
| 2010-03-31 | $19.16 | $19.16 | 3,920,800 | — | — |
| 2010-03-30 | $19.11 | $19.11 | 2,863,800 | — | — |
| 2010-03-29 | $19.46 | $19.46 | 3,011,100 | — | — |
| 2010-03-26 | $19.41 | $19.41 | 1,686,100 | — | — |
| 2010-03-25 | $19.49 | $19.49 | 2,351,800 | — | — |
| 2010-03-24 | $19.98 | $19.98 | 2,438,200 | — | — |
| 2010-03-23 | $20.06 | $20.06 | 1,952,000 | — | — |
| 2010-03-22 | $19.72 | $19.72 | 2,178,200 | — | — |
| 2010-03-19 | $19.42 | $19.42 | 2,255,700 | — | — |
| 2010-03-18 | $19.62 | $19.62 | 1,891,800 | — | — |
| 2010-03-17 | $19.76 | $19.76 | 3,671,500 | — | — |
| 2010-03-16 | $19.45 | $19.45 | 2,672,600 | — | — |
| 2010-03-15 | $18.97 | $18.97 | 916,600 | — | — |
| 2010-03-12 | $19.13 | $19.13 | 3,572,200 | — | — |
| 2010-03-11 | $18.68 | $18.68 | 1,493,200 | — | — |
| 2010-03-10 | $18.61 | $18.61 | 2,430,600 | — | — |
| 2010-03-09 | $18.69 | $18.69 | 2,230,200 | — | — |
| 2010-03-08 | $18.60 | $18.60 | 1,648,700 | — | — |
| 2010-03-05 | $18.69 | $18.69 | 2,373,200 | — | — |
| 2010-03-04 | $18.62 | $18.62 | 3,170,100 | — | — |
| 2010-03-03 | $18.80 | $18.80 | 2,875,300 | — | — |
| 2010-03-02 | $18.94 | $18.94 | 2,210,100 | — | — |
| 2010-03-01 | $19.19 | $19.19 | 3,216,800 | — | — |
| 2010-02-26 | $19.00 | $19.00 | 3,186,900 | — | — |
| 2010-02-25 | $19.23 | $19.23 | 2,050,800 | — | — |
| 2010-02-24 | $19.16 | $19.16 | 3,267,800 | — | — |
| 2010-02-23 | $19.04 | $19.04 | 4,103,800 | — | — |
| 2010-02-22 | $19.26 | $19.26 | 7,420,900 | — | — |
| 2010-02-19 | $17.88 | $17.88 | 3,549,600 | — | — |
| 2010-02-18 | $18.00 | $18.00 | 2,115,700 | — | — |
| 2010-02-17 | $17.61 | $17.61 | 1,916,700 | — | — |
| 2010-02-16 | $17.67 | $17.67 | 2,156,300 | — | — |
| 2010-02-12 | $17.49 | $17.49 | 1,876,700 | — | — |
| 2010-02-11 | $17.59 | $17.59 | 1,444,300 | — | — |
| 2010-02-10 | $17.43 | $17.43 | 2,385,700 | — | — |
| 2010-02-09 | $17.60 | $17.60 | 2,515,900 | — | — |
| 2010-02-08 | $17.33 | $17.33 | 2,515,200 | — | — |
| 2010-02-05 | $17.16 | $17.16 | 5,757,600 | — | — |
| 2010-02-04 | $17.69 | $17.69 | 2,989,300 | — | — |
| 2010-02-03 | $18.45 | $18.45 | 2,372,700 | — | — |
| 2010-02-02 | $18.38 | $18.38 | 1,734,200 | — | — |
| 2010-02-01 | $18.38 | $18.38 | 2,303,300 | — | — |
| 2010-01-29 | $18.22 | $18.22 | 2,578,100 | — | — |
| 2010-01-28 | $18.20 | $18.20 | 3,047,800 | — | — |
| 2010-01-27 | $18.51 | $18.51 | 3,536,400 | — | — |
| 2010-01-26 | $18.43 | $18.43 | 2,911,100 | — | — |
| 2010-01-25 | $18.41 | $18.41 | 2,922,900 | — | — |
| 2010-01-22 | $18.37 | $18.37 | 5,362,000 | — | — |
| 2010-01-21 | $18.50 | $18.50 | 5,301,500 | — | — |
| 2010-01-20 | $18.65 | $18.65 | 4,834,200 | — | — |
| 2010-01-19 | $18.48 | $18.48 | 7,047,900 | — | — |
| 2010-01-15 | $19.06 | $19.06 | 5,393,000 | — | — |
| 2010-01-14 | $19.44 | $19.44 | 5,720,000 | — | — |
| 2010-01-13 | $20.63 | $20.63 | 3,291,000 | — | — |
| 2010-01-12 | $20.59 | $20.59 | 3,404,200 | — | — |
| 2010-01-11 | $20.98 | $20.98 | 6,053,300 | — | — |
| 2010-01-08 | $21.86 | $21.86 | 2,612,400 | — | — |
| 2010-01-07 | $22.27 | $22.27 | 1,940,800 | — | — |
| 2010-01-06 | $21.94 | $21.94 | 2,901,900 | — | — |
| 2010-01-05 | $21.33 | $21.33 | 2,156,000 | — | — |
| 2010-01-04 | $21.24 | $21.24 | 2,460,200 | — | — |