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
- 1993-02-02 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 | $27.68 | $8,934.57 | 864,368 | — | — |
| 2010-12-30 | $27.49 | $8,871.16 | 550,590 | — | — |
| 2010-12-29 | $27.37 | $8,833.11 | 529,284 | — | — |
| 2010-12-28 | $27.09 | $8,744.33 | 578,231 | — | — |
| 2010-12-27 | $27.13 | $8,757.01 | 457,297 | — | — |
| 2010-12-23 | $26.92 | $8,687.26 | 621,736 | — | — |
| 2010-12-22 | $27.13 | $8,757.01 | 1,205,823 | — | — |
| 2010-12-21 | $26.92 | $8,687.26 | 1,228,193 | — | — |
| 2010-12-20 | $26.54 | $8,566.79 | 638,447 | — | — |
| 2010-12-17 | $26.01 | $8,395.57 | 1,152,405 | — | — |
| 2010-12-16 | $25.52 | $8,237.05 | 983,261 | — | — |
| 2010-12-15 | $25.74 | $8,306.80 | 1,949,000 | — | — |
| 2010-12-14 | $25.85 | $8,293.20 | 849,464 | — | — |
| 2010-12-13 | $25.91 | $8,312.11 | 761,853 | — | — |
| 2010-12-10 | $26.25 | $8,419.24 | 1,040,246 | — | — |
| 2010-12-09 | $26.33 | $8,444.45 | 1,349,135 | — | — |
| 2010-12-08 | $26.37 | $8,457.05 | 1,595,155 | — | — |
| 2010-12-07 | $26.54 | $8,513.77 | 1,401,531 | — | — |
| 2010-12-06 | $26.64 | $8,545.28 | 1,148,165 | — | — |
| 2010-12-03 | $26.37 | $8,457.05 | 932,399 | — | — |
| 2010-12-02 | $25.99 | $8,337.32 | 1,124,043 | — | — |
| 2010-12-01 | $25.70 | $8,242.79 | 1,453,450 | — | — |
| 2010-11-30 | $25.21 | $8,085.25 | 1,696,838 | — | — |
| 2010-11-29 | $25.42 | $8,154.56 | 1,113,593 | — | — |
| 2010-11-26 | $25.52 | $8,186.08 | 282,057 | — | — |
| 2010-11-24 | $25.66 | $8,230.19 | 1,077,297 | — | — |
| 2010-11-23 | $25.01 | $8,022.23 | 1,473,707 | — | — |
| 2010-11-22 | $24.99 | $8,015.92 | 1,054,413 | — | — |
| 2010-11-19 | $25.15 | $8,066.34 | 1,083,170 | — | — |
| 2010-11-18 | $24.75 | $7,940.31 | 1,124,943 | — | — |
| 2010-11-17 | $24.36 | $7,814.27 | 1,215,715 | — | — |
| 2010-11-16 | $23.99 | $7,694.53 | 1,837,770 | — | — |
| 2010-11-15 | $24.85 | $7,970.24 | 1,265,586 | — | — |
| 2010-11-12 | $25.30 | $8,116.75 | 1,090,117 | — | — |
| 2010-11-11 | $25.95 | $8,324.71 | 1,261,689 | — | — |
| 2010-11-10 | $26.23 | $8,412.94 | 1,035,352 | — | — |
| 2010-11-09 | $25.91 | $8,312.11 | 2,337,829 | — | — |
| 2010-11-08 | $27.21 | $8,728.03 | 1,642,584 | — | — |
| 2010-11-05 | $27.66 | $8,872.98 | 3,332,028 | — | — |
| 2010-11-04 | $26.76 | $8,583.09 | 3,333,006 | — | — |
| 2010-11-03 | $25.68 | $8,236.49 | 2,864,610 | — | — |
| 2010-11-02 | $25.62 | $8,217.58 | 8,811,321 | — | — |
| 2010-11-01 | $25.25 | $8,097.85 | 4,644,750 | — | — |
| 2010-10-29 | $25.38 | $8,141.96 | 1,513,020 | — | — |
| 2010-10-28 | $25.82 | $8,280.60 | 1,700,693 | — | — |
| 2010-10-27 | $25.64 | $8,223.89 | 1,733,968 | — | — |
| 2010-10-26 | $26.48 | $8,494.87 | 1,215,749 | — | — |
| 2010-10-25 | $26.33 | $8,444.45 | 1,729,649 | — | — |
| 2010-10-22 | $26.01 | $8,343.62 | 732,260 | — | — |
| 2010-10-21 | $25.64 | $8,223.89 | 960,642 | — | — |
| 2010-10-20 | $25.54 | $8,192.38 | 1,238,044 | — | — |
| 2010-10-19 | $24.54 | $7,870.98 | 1,098,217 | — | — |
| 2010-10-18 | $25.11 | $8,053.74 | 1,019,746 | — | — |
| 2010-10-15 | $24.40 | $7,826.87 | 741,255 | — | — |
| 2010-10-14 | $24.34 | $7,807.96 | 1,114,938 | — | — |
| 2010-10-13 | $24.66 | $7,908.79 | 719,504 | — | — |
| 2010-10-12 | $24.36 | $7,814.27 | 637,875 | — | — |
| 2010-10-11 | $24.16 | $7,751.25 | 398,345 | — | — |
| 2010-10-08 | $24.15 | $7,744.94 | 748,623 | — | — |
| 2010-10-07 | $23.77 | $7,625.22 | 544,528 | — | — |
| 2010-10-06 | $23.77 | $7,625.22 | 589,611 | — | — |
| 2010-10-05 | $23.97 | $7,688.23 | 1,912,069 | — | — |
| 2010-10-04 | $23.40 | $7,505.48 | 1,716,896 | — | — |
| 2010-10-01 | $22.42 | $7,190.38 | 1,386,986 | — | — |
| 2010-09-30 | $22.04 | $7,070.65 | 2,557,946 | — | — |
| 2010-09-29 | $21.57 | $6,919.41 | 1,176,163 | — | — |
| 2010-09-28 | $21.67 | $6,950.92 | 1,608,954 | — | — |
| 2010-09-27 | $21.55 | $6,913.10 | 1,132,190 | — | — |
| 2010-09-24 | $21.89 | $7,020.24 | 1,343,215 | — | — |
| 2010-09-23 | $21.28 | $6,824.88 | 1,072,608 | — | — |
| 2010-09-22 | $21.81 | $6,995.03 | 723,029 | — | — |
| 2010-09-21 | $22.20 | $7,121.07 | 1,272,248 | — | — |
| 2010-09-20 | $22.44 | $7,196.68 | 2,329,187 | — | — |
| 2010-09-17 | $21.93 | $7,032.84 | 2,264,811 | — | — |
| 2010-09-16 | $22.28 | $7,094.95 | 1,097,365 | — | — |
| 2010-09-15 | $22.79 | $7,257.62 | 1,868,230 | — | — |
| 2010-09-14 | $22.77 | $7,251.36 | 1,558,846 | — | — |
| 2010-09-13 | $22.81 | $7,263.88 | 1,387,960 | — | — |
| 2010-09-10 | $22.44 | $7,145.00 | 1,124,052 | — | — |
| 2010-09-09 | $22.46 | $7,151.26 | 1,101,945 | — | — |
| 2010-09-08 | $22.61 | $7,201.31 | 1,279,805 | — | — |
| 2010-09-07 | $22.48 | $7,157.52 | 1,146,824 | — | — |
| 2010-09-03 | $22.69 | $7,226.34 | 1,325,369 | — | — |
| 2010-09-02 | $22.30 | $7,101.21 | 1,857,960 | — | — |
| 2010-09-01 | $21.51 | $6,850.95 | 1,298,267 | — | — |
| 2010-08-31 | $20.35 | $6,481.80 | 1,030,091 | — | — |
| 2010-08-30 | $20.18 | $6,425.50 | 783,552 | — | — |
| 2010-08-27 | $20.63 | $6,569.40 | 1,696,425 | — | — |
| 2010-08-26 | $19.61 | $6,244.06 | 1,312,497 | — | — |
| 2010-08-25 | $20.04 | $6,381.70 | 2,271,903 | — | — |
| 2010-08-24 | $19.61 | $6,244.06 | 951,293 | — | — |
| 2010-08-23 | $19.84 | $6,319.14 | 1,552,898 | — | — |
| 2010-08-20 | $20.22 | $6,438.01 | 1,404,363 | — | — |
| 2010-08-19 | $20.45 | $6,513.09 | 1,473,215 | — | — |
| 2010-08-18 | $21.16 | $6,738.33 | 1,096,312 | — | — |
| 2010-08-17 | $21.26 | $6,769.61 | 1,411,618 | — | — |
| 2010-08-16 | $20.94 | $6,669.51 | 1,363,579 | — | — |
| 2010-08-13 | $20.81 | $6,625.71 | 1,547,721 | — | — |
| 2010-08-12 | $20.96 | $6,675.76 | 2,045,146 | — | — |
| 2010-08-11 | $21.73 | $6,919.77 | 1,608,442 | — | — |
| 2010-08-10 | $22.28 | $7,094.95 | 875,056 | — | — |
| 2010-08-09 | $22.73 | $7,238.85 | 1,139,642 | — | — |
| 2010-08-06 | $22.53 | $7,176.28 | 2,206,802 | — | — |
| 2010-08-05 | $23.01 | $7,326.45 | 1,543,532 | — | — |
| 2010-08-04 | $23.24 | $7,401.52 | 1,314,423 | — | — |
| 2010-08-03 | $23.14 | $7,370.24 | 2,065,193 | — | — |
| 2010-08-02 | $23.10 | $7,357.73 | 1,998,475 | — | — |
| 2010-07-30 | $22.30 | $7,101.21 | 1,230,134 | — | — |
| 2010-07-29 | $22.04 | $7,019.87 | 1,097,265 | — | — |
| 2010-07-28 | $22.10 | $7,038.64 | 1,735,136 | — | — |
| 2010-07-27 | $21.65 | $6,894.74 | 1,648,034 | — | — |
| 2010-07-26 | $22.00 | $7,007.36 | 1,348,745 | — | — |
| 2010-07-23 | $21.39 | $6,813.40 | 1,349,824 | — | — |
| 2010-07-22 | $21.06 | $6,707.04 | 1,684,144 | — | — |
| 2010-07-21 | $19.92 | $6,344.17 | 1,653,993 | — | — |
| 2010-07-20 | $20.47 | $6,519.35 | 1,376,259 | — | — |
| 2010-07-19 | $19.88 | $6,331.65 | 2,074,621 | — | — |
| 2010-07-16 | $19.71 | $6,275.34 | 1,597,018 | — | — |
| 2010-07-15 | $20.83 | $6,631.97 | 1,301,925 | — | — |
| 2010-07-14 | $20.94 | $6,669.51 | 2,269,046 | — | — |
| 2010-07-13 | $20.79 | $6,619.45 | 2,248,060 | — | — |
| 2010-07-12 | $20.31 | $6,469.30 | 1,515,174 | — | — |
| 2010-07-09 | $19.96 | $6,356.68 | 1,479,224 | — | — |
| 2010-07-08 | $19.39 | $6,175.23 | 1,916,016 | — | — |
| 2010-07-07 | $18.84 | $6,000.05 | 2,561,812 | — | — |
| 2010-07-06 | $17.49 | $5,568.35 | 3,144,607 | — | — |
| 2010-07-02 | $18.51 | $5,893.69 | 1,853,167 | — | — |
| 2010-07-01 | $19.37 | $6,168.97 | 2,453,353 | — | — |
| 2010-06-30 | $19.45 | $6,194.01 | 2,551,588 | — | — |
| 2010-06-29 | $19.69 | $6,269.08 | 2,325,253 | — | — |
| 2010-06-28 | $21.04 | $6,700.78 | 1,818,582 | — | — |
| 2010-06-25 | $21.39 | $6,813.40 | 11,141,944 | — | — |
| 2010-06-24 | $21.14 | $6,732.07 | 2,597,203 | — | — |
| 2010-06-23 | $22.55 | $7,182.54 | 1,506,289 | — | — |
| 2010-06-22 | $22.38 | $7,126.23 | 1,851,403 | — | — |
| 2010-06-21 | $23.14 | $7,370.24 | 1,458,879 | — | — |
| 2010-06-18 | $23.01 | $7,326.45 | 2,116,972 | — | — |
| 2010-06-17 | $23.42 | $7,457.83 | 1,640,090 | — | — |
| 2010-06-16 | $23.83 | $7,538.27 | 1,010,472 | — | — |
| 2010-06-15 | $24.26 | $7,674.98 | 1,629,011 | — | — |
| 2010-06-14 | $23.87 | $7,550.70 | 1,906,879 | — | — |
| 2010-06-11 | $23.40 | $7,401.55 | 815,558 | — | — |
| 2010-06-10 | $22.97 | $7,264.82 | 1,115,578 | — | — |
| 2010-06-09 | $21.79 | $6,891.96 | 1,890,731 | — | — |
| 2010-06-08 | $21.51 | $6,804.95 | 2,448,698 | — | — |
| 2010-06-07 | $20.96 | $6,630.94 | 2,026,865 | — | — |
| 2010-06-04 | $20.77 | $6,568.79 | 2,035,819 | — | — |
| 2010-06-03 | $22.53 | $7,128.10 | 800,957 | — | — |
| 2010-06-02 | $22.65 | $7,165.39 | 1,773,569 | — | — |
| 2010-06-01 | $21.91 | $6,929.24 | 1,710,595 | — | — |
| 2010-05-28 | $22.48 | $7,109.46 | 2,652,846 | — | — |
| 2010-05-27 | $23.05 | $7,289.69 | 2,005,153 | — | — |
| 2010-05-26 | $21.34 | $6,749.02 | 3,944,647 | — | — |
| 2010-05-25 | $20.88 | $6,606.08 | 2,347,184 | — | — |
| 2010-05-24 | $20.96 | $6,630.94 | 1,617,439 | — | — |
| 2010-05-21 | $21.83 | $6,904.38 | 4,406,534 | — | — |
| 2010-05-20 | $20.73 | $6,556.37 | 3,527,562 | — | — |
| 2010-05-19 | $22.83 | $7,221.33 | 2,576,725 | — | — |
| 2010-05-18 | $23.06 | $7,295.90 | 1,892,729 | — | — |
| 2010-05-17 | $23.93 | $7,569.34 | 1,489,144 | — | — |
| 2010-05-14 | $24.03 | $7,600.41 | 2,856,125 | — | — |
| 2010-05-13 | $25.62 | $8,103.79 | 1,657,276 | — | — |
| 2010-05-12 | $26.19 | $8,284.02 | 2,446,732 | — | — |
| 2010-05-11 | $25.42 | $8,041.64 | 2,027,440 | — | — |
| 2010-05-10 | $25.15 | $7,954.64 | 3,431,596 | — | — |
| 2010-05-07 | $23.24 | $7,351.83 | 4,368,837 | — | — |
| 2010-05-06 | $24.28 | $7,681.20 | 5,368,226 | — | — |
| 2010-05-05 | $24.89 | $7,873.86 | 2,687,540 | — | — |
| 2010-05-04 | $24.95 | $7,892.50 | 4,228,432 | — | — |
| 2010-05-03 | $25.27 | $7,991.93 | 2,142,535 | — | — |
| 2010-04-30 | $24.15 | $7,637.70 | 2,575,482 | — | — |
| 2010-04-29 | $24.93 | $7,886.28 | 2,713,944 | — | — |
| 2010-04-28 | $23.85 | $7,544.48 | 2,456,945 | — | — |
| 2010-04-27 | $24.07 | $7,612.84 | 2,607,567 | — | — |
| 2010-04-26 | $25.17 | $7,960.85 | 1,821,463 | — | — |
| 2010-04-23 | $25.25 | $7,985.72 | 3,477,684 | — | — |
| 2010-04-22 | $25.76 | $8,147.29 | 1,486,438 | — | — |
| 2010-04-21 | $25.42 | $8,041.64 | 1,919,970 | — | — |
| 2010-04-20 | $24.95 | $7,892.50 | 1,718,983 | — | — |
| 2010-04-19 | $24.73 | $7,824.13 | 1,298,033 | — | — |
| 2010-04-16 | $24.75 | $7,830.35 | 3,268,086 | — | — |
| 2010-04-15 | $25.11 | $7,942.22 | 3,044,282 | — | — |
| 2010-04-14 | $26.35 | $8,333.72 | 2,330,855 | — | — |
| 2010-04-13 | $26.31 | $8,321.30 | 4,032,593 | — | — |
| 2010-04-12 | $26.21 | $8,290.23 | 1,358,079 | — | — |
| 2010-04-09 | $26.88 | $8,501.53 | 2,502,012 | — | — |
| 2010-04-08 | $25.93 | $8,203.23 | 1,922,360 | — | — |
| 2010-04-07 | $25.09 | $7,936.00 | 1,925,685 | — | — |
| 2010-04-06 | $25.58 | $8,091.36 | 1,890,988 | — | — |
| 2010-04-05 | $24.85 | $7,861.42 | 2,033,999 | — | — |
| 2010-04-01 | $24.16 | $7,643.92 | 1,457,737 | — | — |
| 2010-03-31 | $23.91 | $7,563.12 | 2,334,965 | — | — |
| 2010-03-30 | $24.38 | $7,712.27 | 1,608,649 | — | — |
| 2010-03-29 | $24.56 | $7,768.21 | 1,053,850 | — | — |
| 2010-03-26 | $24.32 | $7,693.63 | 1,948,552 | — | — |
| 2010-03-25 | $24.44 | $7,730.92 | 2,743,199 | — | — |
| 2010-03-24 | $24.26 | $7,674.98 | 2,835,216 | — | — |
| 2010-03-23 | $24.26 | $7,674.98 | 2,387,007 | — | — |
| 2010-03-22 | $24.40 | $7,718.49 | 2,689,515 | — | — |
| 2010-03-19 | $24.83 | $7,855.21 | 3,592,649 | — | — |
| 2010-03-18 | $25.23 | $7,928.89 | 3,959,354 | — | — |
| 2010-03-17 | $25.19 | $7,916.54 | 2,427,452 | — | — |
| 2010-03-16 | $24.38 | $7,663.36 | 2,057,736 | — | — |
| 2010-03-15 | $23.46 | $7,373.13 | 1,454,238 | — | — |
| 2010-03-12 | $23.22 | $7,299.02 | 1,102,370 | — | — |
| 2010-03-11 | $22.95 | $7,212.57 | 1,044,842 | — | — |
| 2010-03-10 | $22.85 | $7,181.69 | 1,600,543 | — | — |
| 2010-03-09 | $22.73 | $7,144.64 | 2,190,864 | — | — |
| 2010-03-08 | $22.55 | $7,089.07 | 2,505,946 | — | — |
| 2010-03-05 | $22.40 | $7,039.67 | 2,428,301 | — | — |
| 2010-03-04 | $21.26 | $6,681.51 | 1,878,392 | — | — |
| 2010-03-03 | $21.57 | $6,780.32 | 2,823,148 | — | — |
| 2010-03-02 | $21.55 | $6,774.14 | 2,276,819 | — | — |
| 2010-03-01 | $21.00 | $6,601.24 | 1,792,750 | — | — |
| 2010-02-26 | $20.84 | $6,551.83 | 5,720,744 | — | — |
| 2010-02-25 | $20.88 | $6,564.18 | 2,736,880 | — | — |
| 2010-02-24 | $20.39 | $6,409.80 | 3,703,466 | — | — |
| 2010-02-23 | $20.04 | $6,298.65 | 3,437,425 | — | — |
| 2010-02-22 | $19.86 | $6,243.08 | 2,197,573 | — | — |
| 2010-02-19 | $19.47 | $6,119.57 | 3,070,689 | — | — |
| 2010-02-18 | $19.10 | $6,002.24 | 2,467,319 | — | — |
| 2010-02-17 | $18.66 | $5,866.39 | 2,072,052 | — | — |
| 2010-02-16 | $18.62 | $5,854.04 | 2,434,658 | — | — |
| 2010-02-12 | $18.17 | $5,712.01 | 2,584,860 | — | — |
| 2010-02-11 | $18.17 | $5,712.01 | 3,548,877 | — | — |
| 2010-02-10 | $18.07 | $5,681.14 | 4,164,253 | — | — |
| 2010-02-09 | $18.15 | $5,705.84 | 20,273,371 | — | — |
| 2010-02-08 | $16.37 | $5,143.90 | 1,649,302 | — | — |
| 2010-02-05 | $16.72 | $5,255.05 | 2,060,383 | — | — |
| 2010-02-04 | $16.21 | $5,094.49 | 1,953,610 | — | — |
| 2010-02-03 | $16.70 | $5,248.87 | 1,374,706 | — | — |
| 2010-02-02 | $17.23 | $5,415.61 | 2,810,947 | — | — |
| 2010-02-01 | $16.42 | $5,162.42 | 1,814,934 | — | — |
| 2010-01-29 | $16.21 | $5,094.49 | 3,215,379 | — | — |
| 2010-01-28 | $16.40 | $5,156.25 | 1,822,701 | — | — |
| 2010-01-27 | $17.05 | $5,360.03 | 2,130,250 | — | — |
| 2010-01-26 | $16.72 | $5,255.05 | 1,239,552 | — | — |
| 2010-01-25 | $17.15 | $5,390.91 | 1,603,424 | — | — |
| 2010-01-22 | $17.09 | $5,372.38 | 2,215,622 | — | — |
| 2010-01-21 | $17.25 | $5,421.78 | 2,142,072 | — | — |
| 2010-01-20 | $18.07 | $5,681.14 | 1,332,024 | — | — |
| 2010-01-19 | $18.37 | $5,773.76 | 2,330,535 | — | — |
| 2010-01-15 | $18.13 | $5,699.66 | 1,969,593 | — | — |
| 2010-01-14 | $18.76 | $5,897.27 | 1,416,801 | — | — |
| 2010-01-13 | $19.21 | $6,039.29 | 4,960,699 | — | — |
| 2010-01-12 | $18.04 | $5,668.78 | 1,539,203 | — | — |
| 2010-01-11 | $18.41 | $5,786.11 | 1,216,825 | — | — |
| 2010-01-08 | $18.29 | $5,749.06 | 1,216,049 | — | — |
| 2010-01-07 | $18.47 | $5,804.64 | 2,623,781 | — | — |
| 2010-01-06 | $17.68 | $5,557.63 | 2,299,476 | — | — |
| 2010-01-05 | $18.02 | $5,662.61 | 2,983,200 | — | — |
| 2010-01-04 | $18.17 | $5,712.01 | 1,872,788 | — | — |