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
- 1992-03-17 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 | $22.15 | $22.15 | 825,900 | — | — |
| 2010-12-30 | $21.94 | $21.94 | 856,000 | — | — |
| 2010-12-29 | $22.18 | $22.18 | 967,100 | — | — |
| 2010-12-28 | $22.19 | $22.19 | 709,700 | — | — |
| 2010-12-27 | $22.40 | $22.40 | 890,300 | — | — |
| 2010-12-23 | $22.31 | $22.31 | 1,172,200 | — | — |
| 2010-12-22 | $21.98 | $21.98 | 1,450,000 | — | — |
| 2010-12-21 | $21.98 | $21.98 | 1,525,100 | — | — |
| 2010-12-20 | $21.92 | $21.92 | 2,120,500 | — | — |
| 2010-12-17 | $22.15 | $22.15 | 1,426,600 | — | — |
| 2010-12-16 | $22.34 | $22.34 | 1,611,400 | — | — |
| 2010-12-15 | $21.94 | $21.94 | 1,580,800 | — | — |
| 2010-12-14 | $21.53 | $21.53 | 2,358,900 | — | — |
| 2010-12-13 | $21.35 | $21.35 | 1,235,200 | — | — |
| 2010-12-10 | $21.46 | $21.46 | 1,555,500 | — | — |
| 2010-12-09 | $21.56 | $21.56 | 993,100 | — | — |
| 2010-12-08 | $21.47 | $21.47 | 1,594,200 | — | — |
| 2010-12-07 | $21.50 | $21.50 | 1,656,000 | — | — |
| 2010-12-06 | $21.65 | $21.65 | 1,572,300 | — | — |
| 2010-12-03 | $21.80 | $21.80 | 2,151,200 | — | — |
| 2010-12-02 | $21.31 | $21.31 | 1,631,200 | — | — |
| 2010-12-01 | $21.08 | $21.08 | 1,007,600 | — | — |
| 2010-11-30 | $20.61 | $20.61 | 1,626,700 | — | — |
| 2010-11-29 | $20.73 | $20.73 | 1,767,400 | — | — |
| 2010-11-26 | $20.73 | $20.73 | 440,400 | — | — |
| 2010-11-24 | $21.01 | $21.01 | 950,100 | — | — |
| 2010-11-23 | $20.55 | $20.55 | 1,144,800 | — | — |
| 2010-11-22 | $20.76 | $20.76 | 1,429,700 | — | — |
| 2010-11-19 | $20.74 | $20.74 | 1,413,000 | — | — |
| 2010-11-18 | $20.78 | $20.78 | 2,159,600 | — | — |
| 2010-11-17 | $19.88 | $19.88 | 1,999,900 | — | — |
| 2010-11-16 | $19.65 | $19.65 | 2,290,200 | — | — |
| 2010-11-15 | $20.31 | $20.31 | 2,008,900 | — | — |
| 2010-11-12 | $19.85 | $19.85 | 2,231,300 | — | — |
| 2010-11-11 | $20.16 | $20.16 | 1,328,100 | — | — |
| 2010-11-10 | $19.89 | $19.89 | 1,494,100 | — | — |
| 2010-11-09 | $19.90 | $19.90 | 1,520,300 | — | — |
| 2010-11-08 | $20.04 | $20.04 | 1,424,700 | — | — |
| 2010-11-05 | $20.07 | $20.07 | 1,908,100 | — | — |
| 2010-11-04 | $19.95 | $19.95 | 2,135,500 | — | — |
| 2010-11-03 | $19.53 | $19.53 | 1,333,400 | — | — |
| 2010-11-02 | $19.52 | $19.52 | 1,884,900 | — | — |
| 2010-11-01 | $19.65 | $19.65 | 2,218,500 | — | — |
| 2010-10-29 | $19.73 | $19.73 | 4,080,600 | — | — |
| 2010-10-28 | $19.04 | $19.04 | 1,411,000 | — | — |
| 2010-10-27 | $18.96 | $18.96 | 1,570,900 | — | — |
| 2010-10-26 | $19.35 | $19.35 | 1,729,400 | — | — |
| 2010-10-25 | $19.50 | $19.50 | 2,037,000 | — | — |
| 2010-10-22 | $19.29 | $19.29 | 1,002,500 | — | — |
| 2010-10-21 | $19.33 | $19.33 | 1,699,800 | — | — |
| 2010-10-20 | $19.31 | $19.31 | 1,220,400 | — | — |
| 2010-10-19 | $19.07 | $19.07 | 2,142,900 | — | — |
| 2010-10-18 | $19.41 | $19.41 | 1,987,000 | — | — |
| 2010-10-15 | $19.02 | $19.02 | 964,100 | — | — |
| 2010-10-14 | $19.02 | $19.02 | 1,210,400 | — | — |
| 2010-10-13 | $19.08 | $19.08 | 1,713,300 | — | — |
| 2010-10-12 | $19.01 | $19.01 | 1,768,600 | — | — |
| 2010-10-11 | $19.11 | $19.11 | 1,673,100 | — | — |
| 2010-10-08 | $18.71 | $18.71 | 1,423,300 | — | — |
| 2010-10-07 | $18.66 | $18.66 | 2,026,700 | — | — |
| 2010-10-06 | $18.52 | $18.52 | 4,606,800 | — | — |
| 2010-10-05 | $17.76 | $17.76 | 1,853,400 | — | — |
| 2010-10-04 | $17.66 | $17.66 | 1,540,500 | — | — |
| 2010-10-01 | $17.77 | $17.77 | 1,566,200 | — | — |
| 2010-09-30 | $17.69 | $17.69 | 1,142,600 | — | — |
| 2010-09-29 | $17.77 | $17.77 | 1,172,300 | — | — |
| 2010-09-28 | $17.84 | $17.84 | 1,673,400 | — | — |
| 2010-09-27 | $17.97 | $17.97 | 1,107,500 | — | — |
| 2010-09-24 | $18.11 | $18.11 | 1,747,500 | — | — |
| 2010-09-23 | $17.83 | $17.83 | 1,224,400 | — | — |
| 2010-09-22 | $18.11 | $18.11 | 1,139,000 | — | — |
| 2010-09-21 | $18.15 | $18.15 | 1,634,700 | — | — |
| 2010-09-20 | $18.24 | $18.24 | 1,530,900 | — | — |
| 2010-09-17 | $17.96 | $17.96 | 4,335,000 | — | — |
| 2010-09-16 | $17.73 | $17.73 | 1,333,900 | — | — |
| 2010-09-15 | $17.70 | $17.70 | 1,454,800 | — | — |
| 2010-09-14 | $17.49 | $17.49 | 1,126,600 | — | — |
| 2010-09-13 | $17.23 | $17.23 | 955,800 | — | — |
| 2010-09-10 | $17.08 | $17.08 | 847,300 | — | — |
| 2010-09-09 | $17.05 | $17.05 | 1,381,800 | — | — |
| 2010-09-08 | $16.97 | $16.97 | 1,385,500 | — | — |
| 2010-09-07 | $17.16 | $17.16 | 1,577,500 | — | — |
| 2010-09-03 | $17.41 | $17.41 | 1,316,400 | — | — |
| 2010-09-02 | $17.25 | $17.25 | 2,028,300 | — | — |
| 2010-09-01 | $16.96 | $16.96 | 1,270,700 | — | — |
| 2010-08-31 | $16.66 | $16.66 | 2,074,300 | — | — |
| 2010-08-30 | $16.55 | $16.55 | 841,800 | — | — |
| 2010-08-27 | $16.84 | $16.84 | 1,031,600 | — | — |
| 2010-08-26 | $16.68 | $16.68 | 1,671,800 | — | — |
| 2010-08-25 | $16.75 | $16.75 | 1,685,600 | — | — |
| 2010-08-24 | $16.61 | $16.61 | 1,343,400 | — | — |
| 2010-08-23 | $16.68 | $16.68 | 1,003,700 | — | — |
| 2010-08-20 | $16.66 | $16.66 | 995,500 | — | — |
| 2010-08-19 | $16.68 | $16.68 | 1,025,900 | — | — |
| 2010-08-18 | $16.85 | $16.85 | 772,000 | — | — |
| 2010-08-17 | $16.87 | $16.87 | 813,500 | — | — |
| 2010-08-16 | $16.49 | $16.49 | 1,141,600 | — | — |
| 2010-08-13 | $16.70 | $16.70 | 828,900 | — | — |
| 2010-08-12 | $16.91 | $16.91 | 1,037,400 | — | — |
| 2010-08-11 | $16.90 | $16.90 | 914,100 | — | — |
| 2010-08-10 | $17.36 | $17.36 | 748,900 | — | — |
| 2010-08-09 | $17.37 | $17.37 | 846,800 | — | — |
| 2010-08-06 | $17.25 | $17.25 | 1,054,100 | — | — |
| 2010-08-05 | $17.31 | $17.31 | 896,100 | — | — |
| 2010-08-04 | $17.55 | $17.55 | 1,038,100 | — | — |
| 2010-08-03 | $17.32 | $17.32 | 775,300 | — | — |
| 2010-08-02 | $17.42 | $17.42 | 1,078,800 | — | — |
| 2010-07-30 | $17.06 | $17.06 | 1,222,300 | — | — |
| 2010-07-29 | $17.07 | $17.07 | 1,093,100 | — | — |
| 2010-07-28 | $17.08 | $17.08 | 899,100 | — | — |
| 2010-07-27 | $17.31 | $17.31 | 1,456,200 | — | — |
| 2010-07-26 | $17.21 | $17.21 | 1,617,600 | — | — |
| 2010-07-23 | $17.06 | $17.06 | 1,082,100 | — | — |
| 2010-07-22 | $16.87 | $16.87 | 1,208,700 | — | — |
| 2010-07-21 | $16.53 | $16.53 | 1,428,800 | — | — |
| 2010-07-20 | $16.73 | $16.73 | 1,495,900 | — | — |
| 2010-07-19 | $16.52 | $16.52 | 2,163,300 | — | — |
| 2010-07-16 | $16.34 | $16.34 | 2,399,500 | — | — |
| 2010-07-15 | $16.47 | $16.47 | 1,518,000 | — | — |
| 2010-07-14 | $16.37 | $16.37 | 963,900 | — | — |
| 2010-07-13 | $16.36 | $16.36 | 1,450,100 | — | — |
| 2010-07-12 | $16.07 | $16.07 | 887,500 | — | — |
| 2010-07-09 | $16.07 | $16.07 | 1,495,300 | — | — |
| 2010-07-08 | $16.05 | $16.05 | 1,970,000 | — | — |
| 2010-07-07 | $16.04 | $16.04 | 2,155,800 | — | — |
| 2010-07-06 | $15.60 | $15.60 | 3,170,900 | — | — |
| 2010-07-02 | $15.39 | $15.39 | 2,555,400 | — | — |
| 2010-07-01 | $15.55 | $15.55 | 5,307,200 | — | — |
| 2010-06-30 | $15.62 | $15.62 | 4,561,700 | — | — |
| 2010-06-29 | $15.43 | $15.43 | 3,072,800 | — | — |
| 2010-06-28 | $15.95 | $15.95 | 2,011,200 | — | — |
| 2010-06-25 | $16.01 | $16.01 | 3,773,500 | — | — |
| 2010-06-24 | $16.06 | $16.06 | 1,895,200 | — | — |
| 2010-06-23 | $16.22 | $16.22 | 2,492,900 | — | — |
| 2010-06-22 | $16.23 | $16.23 | 1,851,600 | — | — |
| 2010-06-21 | $16.32 | $16.32 | 1,557,900 | — | — |
| 2010-06-18 | $16.30 | $16.30 | 2,942,300 | — | — |
| 2010-06-17 | $16.37 | $16.37 | 2,525,900 | — | — |
| 2010-06-16 | $16.64 | $16.64 | 2,048,700 | — | — |
| 2010-06-15 | $16.79 | $16.79 | 2,510,200 | — | — |
| 2010-06-14 | $16.94 | $16.94 | 1,553,700 | — | — |
| 2010-06-11 | $16.86 | $16.86 | 2,009,500 | — | — |
| 2010-06-10 | $16.42 | $16.42 | 2,071,100 | — | — |
| 2010-06-09 | $16.04 | $16.04 | 1,903,500 | — | — |
| 2010-06-08 | $16.00 | $16.00 | 3,180,700 | — | — |
| 2010-06-07 | $15.75 | $15.75 | 3,832,900 | — | — |
| 2010-06-04 | $15.86 | $15.86 | 3,053,500 | — | — |
| 2010-06-03 | $16.45 | $16.45 | 1,834,000 | — | — |
| 2010-06-02 | $16.42 | $16.42 | 2,308,500 | — | — |
| 2010-06-01 | $16.12 | $16.12 | 2,317,800 | — | — |
| 2010-05-28 | $16.66 | $16.66 | 1,617,700 | — | — |
| 2010-05-27 | $16.70 | $16.70 | 1,801,000 | — | — |
| 2010-05-26 | $16.08 | $16.08 | 3,058,300 | — | — |
| 2010-05-25 | $15.80 | $15.80 | 4,569,400 | — | — |
| 2010-05-24 | $16.33 | $16.33 | 3,091,700 | — | — |
| 2010-05-21 | $16.30 | $16.30 | 5,574,500 | — | — |
| 2010-05-20 | $16.43 | $16.43 | 3,884,800 | — | — |
| 2010-05-19 | $17.36 | $17.36 | 3,080,000 | — | — |
| 2010-05-18 | $17.75 | $17.75 | 1,850,800 | — | — |
| 2010-05-17 | $17.87 | $17.87 | 2,564,500 | — | — |
| 2010-05-14 | $17.80 | $17.80 | 3,179,700 | — | — |
| 2010-05-13 | $18.04 | $18.04 | 1,786,900 | — | — |
| 2010-05-12 | $18.11 | $18.11 | 2,442,600 | — | — |
| 2010-05-11 | $17.49 | $17.49 | 3,575,500 | — | — |
| 2010-05-10 | $17.41 | $17.41 | 4,788,100 | — | — |
| 2010-05-07 | $16.71 | $16.71 | 6,050,600 | — | — |
| 2010-05-06 | $17.69 | $17.69 | 3,906,100 | — | — |
| 2010-05-05 | $18.11 | $18.11 | 2,293,500 | — | — |
| 2010-05-04 | $18.31 | $18.31 | 2,246,300 | — | — |
| 2010-05-03 | $18.60 | $18.60 | 2,147,300 | — | — |
| 2010-04-30 | $18.27 | $18.27 | 2,045,300 | — | — |
| 2010-04-29 | $18.55 | $18.55 | 2,295,700 | — | — |
| 2010-04-28 | $18.19 | $18.19 | 1,956,600 | — | — |
| 2010-04-27 | $18.14 | $18.14 | 2,286,400 | — | — |
| 2010-04-26 | $18.41 | $18.41 | 2,152,200 | — | — |
| 2010-04-23 | $18.34 | $18.34 | 2,101,300 | — | — |
| 2010-04-22 | $18.31 | $18.31 | 2,534,500 | — | — |
| 2010-04-21 | $18.27 | $18.27 | 2,681,900 | — | — |
| 2010-04-20 | $18.21 | $18.21 | 4,104,700 | — | — |
| 2010-04-19 | $17.59 | $17.59 | 3,283,500 | — | — |
| 2010-04-16 | $17.02 | $17.02 | 2,093,000 | — | — |
| 2010-04-15 | $17.28 | $17.28 | 1,765,300 | — | — |
| 2010-04-14 | $17.26 | $17.26 | 2,021,700 | — | — |
| 2010-04-13 | $17.07 | $17.07 | 2,339,200 | — | — |
| 2010-04-12 | $17.15 | $17.15 | 3,923,200 | — | — |
| 2010-04-09 | $16.43 | $16.43 | 4,917,600 | — | — |
| 2010-04-08 | $16.85 | $16.85 | 2,216,200 | — | — |
| 2010-04-07 | $16.84 | $16.84 | 1,657,700 | — | — |
| 2010-04-06 | $17.00 | $17.00 | 1,490,000 | — | — |
| 2010-04-05 | $16.67 | $16.67 | 823,200 | — | — |
| 2010-04-01 | $16.50 | $16.50 | 1,212,600 | — | — |
| 2010-03-31 | $16.44 | $16.44 | 1,369,700 | — | — |
| 2010-03-30 | $16.42 | $16.42 | 957,300 | — | — |
| 2010-03-29 | $16.31 | $16.31 | 987,200 | — | — |
| 2010-03-26 | $16.01 | $16.01 | 1,117,000 | — | — |
| 2010-03-25 | $16.18 | $16.18 | 1,196,500 | — | — |
| 2010-03-24 | $16.22 | $16.22 | 1,045,000 | — | — |
| 2010-03-23 | $16.37 | $16.37 | 1,070,200 | — | — |
| 2010-03-22 | $16.11 | $16.11 | 1,286,400 | — | — |
| 2010-03-19 | $16.00 | $16.00 | 1,731,400 | — | — |
| 2010-03-18 | $16.19 | $16.19 | 1,519,200 | — | — |
| 2010-03-17 | $16.24 | $16.24 | 828,400 | — | — |
| 2010-03-16 | $16.17 | $16.17 | 822,600 | — | — |
| 2010-03-15 | $16.13 | $16.13 | 1,076,600 | — | — |
| 2010-03-12 | $16.11 | $16.11 | 1,627,100 | — | — |
| 2010-03-11 | $15.83 | $15.83 | 1,099,400 | — | — |
| 2010-03-10 | $15.62 | $15.62 | 1,849,300 | — | — |
| 2010-03-09 | $15.81 | $15.81 | 1,815,500 | — | — |
| 2010-03-08 | $15.78 | $15.78 | 1,596,600 | — | — |
| 2010-03-05 | $15.81 | $15.81 | 1,118,700 | — | — |
| 2010-03-04 | $15.57 | $15.57 | 1,096,800 | — | — |
| 2010-03-03 | $15.43 | $15.43 | 1,498,400 | — | — |
| 2010-03-02 | $15.47 | $15.47 | 1,365,000 | — | — |
| 2010-03-01 | $15.26 | $15.26 | 1,071,100 | — | — |
| 2010-02-26 | $15.04 | $15.04 | 1,611,600 | — | — |
| 2010-02-25 | $14.83 | $14.83 | 4,360,100 | — | — |
| 2010-02-24 | $15.02 | $15.02 | 2,710,900 | — | — |
| 2010-02-23 | $15.22 | $15.22 | 2,240,000 | — | — |
| 2010-02-22 | $15.53 | $15.53 | 958,400 | — | — |
| 2010-02-19 | $15.60 | $15.60 | 1,589,900 | — | — |
| 2010-02-18 | $15.59 | $15.59 | 1,448,000 | — | — |
| 2010-02-17 | $15.68 | $15.68 | 1,360,400 | — | — |
| 2010-02-16 | $15.61 | $15.61 | 839,500 | — | — |
| 2010-02-12 | $15.36 | $15.36 | 1,974,200 | — | — |
| 2010-02-11 | $15.49 | $15.49 | 1,351,500 | — | — |
| 2010-02-10 | $15.13 | $15.13 | 1,615,800 | — | — |
| 2010-02-09 | $15.20 | $15.20 | 1,509,800 | — | — |
| 2010-02-08 | $14.93 | $14.93 | 2,205,700 | — | — |
| 2010-02-05 | $15.33 | $15.33 | 3,211,500 | — | — |
| 2010-02-04 | $15.45 | $15.45 | 1,993,900 | — | — |
| 2010-02-03 | $16.31 | $16.31 | 685,200 | — | — |
| 2010-02-02 | $16.39 | $16.39 | 829,100 | — | — |
| 2010-02-01 | $16.23 | $16.23 | 991,900 | — | — |
| 2010-01-29 | $16.08 | $16.08 | 1,461,400 | — | — |
| 2010-01-28 | $16.17 | $16.17 | 734,700 | — | — |
| 2010-01-27 | $16.34 | $16.34 | 1,120,600 | — | — |
| 2010-01-26 | $16.42 | $16.42 | 1,001,200 | — | — |
| 2010-01-25 | $16.61 | $16.61 | 1,274,300 | — | — |
| 2010-01-22 | $16.61 | $16.61 | 2,110,100 | — | — |
| 2010-01-21 | $16.79 | $16.79 | 2,402,300 | — | — |
| 2010-01-20 | $16.83 | $16.83 | 2,655,400 | — | — |
| 2010-01-19 | $16.82 | $16.82 | 2,334,600 | — | — |
| 2010-01-15 | $16.41 | $16.41 | 2,384,700 | — | — |
| 2010-01-14 | $16.33 | $16.33 | 2,467,000 | — | — |
| 2010-01-13 | $15.91 | $15.91 | 1,518,800 | — | — |
| 2010-01-12 | $15.65 | $15.65 | 1,762,900 | — | — |
| 2010-01-11 | $15.69 | $15.69 | 1,536,000 | — | — |
| 2010-01-08 | $15.66 | $15.66 | 2,100,300 | — | — |
| 2010-01-07 | $15.97 | $15.97 | 3,870,700 | — | — |
| 2010-01-06 | $16.13 | $16.13 | 2,836,900 | — | — |
| 2010-01-05 | $15.92 | $15.92 | 2,431,600 | — | — |
| 2010-01-04 | $16.12 | $16.12 | 1,418,700 | — | — |