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
- 2003-12-09 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 | $20.23 | $20.57 | 2,783,400 | — | — |
| 2010-12-30 | $20.67 | $21.03 | 4,643,600 | — | — |
| 2010-12-29 | $20.96 | $21.32 | 2,309,200 | — | — |
| 2010-12-28 | $21.00 | $21.36 | 2,023,000 | — | — |
| 2010-12-27 | $20.86 | $21.21 | 2,143,800 | — | — |
| 2010-12-23 | $20.88 | $21.23 | 2,545,400 | — | — |
| 2010-12-22 | $21.11 | $21.47 | 4,669,000 | — | — |
| 2010-12-21 | $20.48 | $20.83 | 3,381,200 | — | — |
| 2010-12-20 | $20.16 | $20.50 | 5,190,400 | — | — |
| 2010-12-17 | $20.54 | $20.89 | 11,174,000 | — | — |
| 2010-12-16 | $20.39 | $20.74 | 5,992,400 | — | — |
| 2010-12-15 | $20.86 | $21.22 | 17,060,600 | — | — |
| 2010-12-14 | $19.32 | $19.65 | 23,495,800 | — | — |
| 2010-12-13 | $22.26 | $22.65 | 3,692,800 | — | — |
| 2010-12-10 | $22.58 | $22.96 | 3,298,600 | — | — |
| 2010-12-09 | $22.21 | $22.59 | 2,910,600 | — | — |
| 2010-12-08 | $21.93 | $22.31 | 6,783,400 | — | — |
| 2010-12-07 | $23.13 | $23.52 | 5,368,200 | — | — |
| 2010-12-06 | $22.17 | $22.55 | 1,468,200 | — | — |
| 2010-12-03 | $22.13 | $22.51 | 2,650,600 | — | — |
| 2010-12-02 | $22.00 | $22.38 | 5,919,800 | — | — |
| 2010-12-01 | $21.37 | $21.73 | 9,296,800 | — | — |
| 2010-11-30 | $21.89 | $22.27 | 5,460,600 | — | — |
| 2010-11-29 | $23.21 | $23.60 | 3,182,800 | — | — |
| 2010-11-26 | $23.54 | $23.95 | 1,310,200 | — | — |
| 2010-11-24 | $24.01 | $24.43 | 2,976,600 | — | — |
| 2010-11-23 | $23.21 | $23.60 | 2,585,000 | — | — |
| 2010-11-22 | $23.50 | $23.90 | 2,837,800 | — | — |
| 2010-11-19 | $23.69 | $24.10 | 2,107,000 | — | — |
| 2010-11-18 | $23.31 | $23.71 | 3,111,200 | — | — |
| 2010-11-17 | $22.95 | $23.34 | 3,430,600 | — | — |
| 2010-11-16 | $22.69 | $23.08 | 5,510,400 | — | — |
| 2010-11-15 | $23.16 | $23.55 | 6,248,200 | — | — |
| 2010-11-12 | $23.97 | $24.38 | 3,866,800 | — | — |
| 2010-11-11 | $24.26 | $24.68 | 5,126,200 | — | — |
| 2010-11-10 | $23.33 | $23.73 | 9,489,400 | — | — |
| 2010-11-09 | $23.54 | $23.95 | 5,166,800 | — | — |
| 2010-11-08 | $23.70 | $24.10 | 5,667,200 | — | — |
| 2010-11-05 | $23.76 | $24.17 | 3,703,400 | — | — |
| 2010-11-04 | $23.86 | $24.27 | 9,238,000 | — | — |
| 2010-11-03 | $24.18 | $24.60 | 20,643,800 | — | — |
| 2010-11-02 | $26.08 | $26.52 | 5,542,800 | — | — |
| 2010-11-01 | $26.06 | $26.51 | 4,477,800 | — | — |
| 2010-10-29 | $26.03 | $26.48 | 2,538,600 | — | — |
| 2010-10-28 | $25.37 | $25.80 | 3,174,400 | — | — |
| 2010-10-27 | $25.26 | $25.70 | 3,675,200 | — | — |
| 2010-10-26 | $25.65 | $26.09 | 2,976,000 | — | — |
| 2010-10-25 | $26.00 | $26.45 | 4,794,400 | — | — |
| 2010-10-22 | $25.47 | $25.90 | 2,112,800 | — | — |
| 2010-10-21 | $25.50 | $25.94 | 2,664,800 | — | — |
| 2010-10-20 | $25.01 | $25.45 | 1,970,600 | — | — |
| 2010-10-19 | $24.58 | $25.00 | 3,116,800 | — | — |
| 2010-10-18 | $25.39 | $25.83 | 3,751,200 | — | — |
| 2010-10-15 | $24.87 | $25.30 | 5,292,800 | — | — |
| 2010-10-14 | $24.14 | $24.55 | 2,838,200 | — | — |
| 2010-10-13 | $24.26 | $24.68 | 5,271,200 | — | — |
| 2010-10-12 | $23.57 | $23.98 | 3,173,600 | — | — |
| 2010-10-11 | $23.35 | $23.75 | 2,228,800 | — | — |
| 2010-10-08 | $23.01 | $23.41 | 3,268,000 | — | — |
| 2010-10-07 | $23.26 | $23.66 | 2,295,000 | — | — |
| 2010-10-06 | $23.04 | $23.43 | 3,935,800 | — | — |
| 2010-10-05 | $23.78 | $24.18 | 2,720,200 | — | — |
| 2010-10-04 | $23.16 | $23.56 | 3,537,200 | — | — |
| 2010-10-01 | $23.73 | $24.13 | 2,957,800 | — | — |
| 2010-09-30 | $23.88 | $24.29 | 2,607,400 | — | — |
| 2010-09-29 | $24.00 | $24.41 | 2,114,200 | — | — |
| 2010-09-28 | $23.89 | $24.30 | 5,790,400 | — | — |
| 2010-09-27 | $24.29 | $24.70 | 6,041,400 | — | — |
| 2010-09-24 | $23.46 | $23.86 | 4,335,200 | — | — |
| 2010-09-23 | $22.42 | $22.81 | 3,656,000 | — | — |
| 2010-09-22 | $22.19 | $22.57 | 2,455,200 | — | — |
| 2010-09-21 | $22.00 | $22.37 | 2,736,200 | — | — |
| 2010-09-20 | $21.92 | $22.30 | 2,051,400 | — | — |
| 2010-09-17 | $21.61 | $21.98 | 2,687,600 | — | — |
| 2010-09-16 | $21.48 | $21.85 | 1,207,400 | — | — |
| 2010-09-15 | $21.53 | $21.90 | 2,131,800 | — | — |
| 2010-09-14 | $21.24 | $21.60 | 1,822,400 | — | — |
| 2010-09-13 | $21.41 | $21.78 | 3,116,800 | — | — |
| 2010-09-10 | $20.59 | $20.95 | 1,312,400 | — | — |
| 2010-09-09 | $20.21 | $20.56 | 2,773,600 | — | — |
| 2010-09-08 | $20.28 | $20.62 | 2,857,200 | — | — |
| 2010-09-07 | $20.50 | $20.86 | 3,233,400 | — | — |
| 2010-09-03 | $21.14 | $21.50 | 2,510,200 | — | — |
| 2010-09-02 | $21.50 | $21.87 | 5,957,200 | — | — |
| 2010-09-01 | $20.63 | $20.98 | 4,020,400 | — | — |
| 2010-08-31 | $20.25 | $20.59 | 5,134,600 | — | — |
| 2010-08-30 | $20.73 | $21.08 | 2,653,400 | — | — |
| 2010-08-27 | $20.67 | $21.02 | 4,623,000 | — | — |
| 2010-08-26 | $19.93 | $20.28 | 5,945,400 | — | — |
| 2010-08-25 | $19.45 | $19.78 | 4,408,000 | — | — |
| 2010-08-24 | $19.27 | $19.60 | 5,740,400 | — | — |
| 2010-08-23 | $20.54 | $20.89 | 3,128,000 | — | — |
| 2010-08-20 | $21.05 | $21.41 | 1,537,400 | — | — |
| 2010-08-19 | $20.58 | $20.93 | 2,774,000 | — | — |
| 2010-08-18 | $20.60 | $20.95 | 2,631,800 | — | — |
| 2010-08-17 | $20.66 | $21.02 | 3,015,600 | — | — |
| 2010-08-16 | $20.17 | $20.52 | 1,477,400 | — | — |
| 2010-08-13 | $19.99 | $20.33 | 1,721,200 | — | — |
| 2010-08-12 | $20.08 | $20.42 | 4,141,400 | — | — |
| 2010-08-11 | $19.82 | $20.16 | 3,928,600 | — | — |
| 2010-08-10 | $20.55 | $20.90 | 10,766,800 | — | — |
| 2010-08-09 | $21.26 | $21.63 | 3,675,000 | — | — |
| 2010-08-06 | $21.26 | $21.63 | 2,343,000 | — | — |
| 2010-08-05 | $21.00 | $21.36 | 5,879,600 | — | — |
| 2010-08-04 | $20.85 | $21.21 | 6,510,400 | — | — |
| 2010-08-03 | $19.74 | $20.08 | 4,068,200 | — | — |
| 2010-08-02 | $20.13 | $20.48 | 3,492,600 | — | — |
| 2010-07-30 | $20.13 | $20.48 | 2,662,000 | — | — |
| 2010-07-29 | $19.70 | $20.03 | 2,680,800 | — | — |
| 2010-07-28 | $19.60 | $19.94 | 2,754,600 | — | — |
| 2010-07-27 | $19.78 | $20.12 | 4,343,600 | — | — |
| 2010-07-26 | $19.92 | $20.27 | 3,859,200 | — | — |
| 2010-07-23 | $20.25 | $20.60 | 3,676,400 | — | — |
| 2010-07-22 | $19.73 | $20.07 | 3,916,000 | — | — |
| 2010-07-21 | $19.01 | $19.34 | 2,305,200 | — | — |
| 2010-07-20 | $19.46 | $19.79 | 4,251,200 | — | — |
| 2010-07-19 | $18.57 | $18.89 | 3,663,400 | — | — |
| 2010-07-16 | $18.24 | $18.55 | 2,594,800 | — | — |
| 2010-07-15 | $18.41 | $18.72 | 2,977,800 | — | — |
| 2010-07-14 | $18.47 | $18.79 | 2,796,200 | — | — |
| 2010-07-13 | $18.37 | $18.69 | 4,990,600 | — | — |
| 2010-07-12 | $17.70 | $18.00 | 5,572,800 | — | — |
| 2010-07-09 | $18.37 | $18.68 | 5,334,800 | — | — |
| 2010-07-08 | $17.63 | $17.93 | 9,314,000 | — | — |
| 2010-07-07 | $17.20 | $17.50 | 15,584,200 | — | — |
| 2010-07-06 | $16.41 | $16.69 | 43,251,600 | — | — |
| 2010-07-02 | $19.04 | $19.36 | 2,284,000 | — | — |
| 2010-07-01 | $18.80 | $19.12 | 6,127,600 | — | — |
| 2010-06-30 | $18.78 | $19.10 | 7,611,600 | — | — |
| 2010-06-29 | $18.81 | $19.13 | 16,002,200 | — | — |
| 2010-06-28 | $21.39 | $21.75 | 3,847,800 | — | — |
| 2010-06-25 | $22.04 | $22.41 | 2,339,600 | — | — |
| 2010-06-24 | $21.74 | $22.11 | 3,064,200 | — | — |
| 2010-06-23 | $22.41 | $22.79 | 3,830,600 | — | — |
| 2010-06-22 | $22.11 | $22.49 | 4,917,600 | — | — |
| 2010-06-21 | $22.90 | $23.29 | 10,750,600 | — | — |
| 2010-06-18 | $21.28 | $21.64 | 3,959,000 | — | — |
| 2010-06-17 | $21.30 | $21.66 | 4,805,000 | — | — |
| 2010-06-16 | $21.62 | $21.99 | 6,285,600 | — | — |
| 2010-06-15 | $21.20 | $21.56 | 9,812,200 | — | — |
| 2010-06-14 | $19.70 | $20.04 | 5,145,800 | — | — |
| 2010-06-11 | $18.95 | $19.27 | 4,807,400 | — | — |
| 2010-06-10 | $18.58 | $18.90 | 8,146,400 | — | — |
| 2010-06-09 | $18.15 | $18.46 | 9,650,200 | — | — |
| 2010-06-08 | $18.21 | $18.52 | 3,974,400 | — | — |
| 2010-06-07 | $18.12 | $18.43 | 2,539,800 | — | — |
| 2010-06-04 | $18.63 | $18.95 | 3,285,000 | — | — |
| 2010-06-03 | $19.40 | $19.73 | 6,136,400 | — | — |
| 2010-06-02 | $19.96 | $20.30 | 2,650,400 | — | — |
| 2010-06-01 | $19.01 | $19.34 | 3,421,800 | — | — |
| 2010-05-28 | $19.70 | $20.03 | 2,842,000 | — | — |
| 2010-05-27 | $20.25 | $20.59 | 4,489,200 | — | — |
| 2010-05-26 | $18.70 | $19.02 | 2,786,600 | — | — |
| 2010-05-25 | $18.58 | $18.89 | 4,845,200 | — | — |
| 2010-05-24 | $18.74 | $19.06 | 3,040,200 | — | — |
| 2010-05-21 | $18.33 | $18.64 | 5,209,000 | — | — |
| 2010-05-20 | $17.48 | $17.78 | 6,919,400 | — | — |
| 2010-05-19 | $19.00 | $19.33 | 3,670,400 | — | — |
| 2010-05-18 | $18.99 | $19.31 | 3,308,000 | — | — |
| 2010-05-17 | $18.97 | $19.29 | 5,761,600 | — | — |
| 2010-05-14 | $19.00 | $19.32 | 5,711,000 | — | — |
| 2010-05-13 | $20.29 | $20.63 | 7,254,000 | — | — |
| 2010-05-12 | $20.00 | $20.34 | 8,225,000 | — | — |
| 2010-05-11 | $18.28 | $18.59 | 5,450,400 | — | — |
| 2010-05-10 | $18.57 | $18.88 | 6,152,600 | — | — |
| 2010-05-07 | $16.47 | $16.75 | 4,487,800 | — | — |
| 2010-05-06 | $17.00 | $17.29 | 5,703,200 | — | — |
| 2010-05-05 | $17.74 | $18.05 | 3,764,800 | — | — |
| 2010-05-04 | $18.30 | $18.61 | 3,556,200 | — | — |
| 2010-05-03 | $18.51 | $18.83 | 1,572,200 | — | — |
| 2010-04-30 | $18.25 | $18.56 | 3,091,600 | — | — |
| 2010-04-29 | $18.76 | $19.08 | 3,758,200 | — | — |
| 2010-04-28 | $18.96 | $19.29 | 2,213,600 | — | — |
| 2010-04-27 | $18.86 | $19.18 | 2,564,600 | — | — |
| 2010-04-26 | $19.72 | $20.06 | 3,492,400 | — | — |
| 2010-04-23 | $19.24 | $19.57 | 2,373,400 | — | — |
| 2010-04-22 | $19.03 | $19.36 | 3,776,200 | — | — |
| 2010-04-21 | $18.01 | $18.32 | 5,568,400 | — | — |
| 2010-04-20 | $18.56 | $18.88 | 4,208,400 | — | — |
| 2010-04-19 | $18.56 | $18.88 | 7,640,400 | — | — |
| 2010-04-16 | $19.54 | $19.88 | 3,066,800 | — | — |
| 2010-04-15 | $19.99 | $20.33 | 2,742,800 | — | — |
| 2010-04-14 | $19.71 | $20.04 | 2,561,600 | — | — |
| 2010-04-13 | $19.33 | $19.67 | 2,010,000 | — | — |
| 2010-04-12 | $19.34 | $19.68 | 2,569,200 | — | — |
| 2010-04-09 | $18.98 | $19.31 | 4,393,000 | — | — |
| 2010-04-08 | $19.53 | $19.86 | 2,517,600 | — | — |
| 2010-04-07 | $19.66 | $20.00 | 4,177,000 | — | — |
| 2010-04-06 | $19.86 | $20.20 | 3,162,600 | — | — |
| 2010-04-05 | $20.16 | $20.50 | 1,956,600 | — | — |
| 2010-04-01 | $20.15 | $20.49 | 7,624,600 | — | — |
| 2010-03-31 | $19.60 | $19.94 | 3,234,200 | — | — |
| 2010-03-30 | $20.34 | $20.69 | 3,795,600 | — | — |
| 2010-03-29 | $20.20 | $20.54 | 3,371,000 | — | — |
| 2010-03-26 | $19.76 | $20.10 | 4,654,600 | — | — |
| 2010-03-25 | $20.25 | $20.59 | 7,891,000 | — | — |
| 2010-03-24 | $19.63 | $19.97 | 5,437,200 | — | — |
| 2010-03-23 | $18.82 | $19.14 | 2,665,000 | — | — |
| 2010-03-22 | $18.39 | $18.70 | 5,667,800 | — | — |
| 2010-03-19 | $18.00 | $18.31 | 2,534,200 | — | — |
| 2010-03-18 | $18.46 | $18.78 | 2,677,400 | — | — |
| 2010-03-17 | $18.31 | $18.63 | 4,953,800 | — | — |
| 2010-03-16 | $18.61 | $18.93 | 3,237,800 | — | — |
| 2010-03-15 | $18.99 | $19.31 | 2,596,400 | — | — |
| 2010-03-12 | $19.33 | $19.66 | 1,743,000 | — | — |
| 2010-03-11 | $19.40 | $19.73 | 2,078,600 | — | — |
| 2010-03-10 | $19.43 | $19.77 | 2,868,800 | — | — |
| 2010-03-09 | $19.37 | $19.70 | 3,181,600 | — | — |
| 2010-03-08 | $19.70 | $20.04 | 3,323,400 | — | — |
| 2010-03-05 | $19.32 | $19.65 | 3,465,400 | — | — |
| 2010-03-04 | $18.84 | $19.16 | 7,386,400 | — | — |
| 2010-03-03 | $18.21 | $18.52 | 5,458,600 | — | — |
| 2010-03-02 | $18.97 | $19.29 | 4,563,000 | — | — |
| 2010-03-01 | $19.54 | $19.87 | 4,857,800 | — | — |
| 2010-02-26 | $19.12 | $19.44 | 3,862,200 | — | — |
| 2010-02-25 | $18.38 | $18.70 | 3,782,000 | — | — |
| 2010-02-24 | $18.25 | $18.56 | 3,338,200 | — | — |
| 2010-02-23 | $17.87 | $18.17 | 4,339,400 | — | — |
| 2010-02-22 | $17.73 | $18.03 | 3,236,200 | — | — |
| 2010-02-19 | $17.67 | $17.97 | 1,892,600 | — | — |
| 2010-02-18 | $17.92 | $18.22 | 4,022,200 | — | — |
| 2010-02-17 | $17.55 | $17.85 | 3,641,200 | — | — |
| 2010-02-16 | $17.46 | $17.76 | 3,633,600 | — | — |
| 2010-02-12 | $16.95 | $17.24 | 4,657,800 | — | — |
| 2010-02-11 | $16.93 | $17.22 | 8,011,800 | — | — |
| 2010-02-10 | $16.40 | $16.68 | 4,517,800 | — | — |
| 2010-02-09 | $15.72 | $15.99 | 4,609,400 | — | — |
| 2010-02-08 | $15.27 | $15.53 | 3,055,800 | — | — |
| 2010-02-05 | $15.29 | $15.55 | 4,853,800 | — | — |
| 2010-02-04 | $15.08 | $15.34 | 6,961,000 | — | — |
| 2010-02-03 | $15.93 | $16.20 | 9,390,400 | — | — |
| 2010-02-02 | $16.62 | $16.90 | 6,639,000 | — | — |
| 2010-02-01 | $16.24 | $16.51 | 4,939,000 | — | — |
| 2010-01-29 | $15.65 | $15.91 | 5,456,600 | — | — |
| 2010-01-28 | $16.49 | $16.77 | 4,521,200 | — | — |
| 2010-01-27 | $16.13 | $16.41 | 7,338,800 | — | — |
| 2010-01-26 | $16.33 | $16.62 | 3,272,000 | — | — |
| 2010-01-25 | $16.32 | $16.60 | 3,925,800 | — | — |
| 2010-01-22 | $15.93 | $16.20 | 6,179,000 | — | — |
| 2010-01-21 | $16.47 | $16.75 | 5,858,200 | — | — |
| 2010-01-20 | $17.68 | $17.98 | 7,143,200 | — | — |
| 2010-01-19 | $18.25 | $18.56 | 2,620,000 | — | — |
| 2010-01-15 | $18.19 | $18.50 | 2,406,000 | — | — |
| 2010-01-14 | $18.33 | $18.65 | 5,336,800 | — | — |
| 2010-01-13 | $17.54 | $17.84 | 5,718,400 | — | — |
| 2010-01-12 | $17.70 | $18.00 | 4,143,600 | — | — |
| 2010-01-11 | $18.41 | $18.73 | 3,824,800 | — | — |
| 2010-01-08 | $18.20 | $18.51 | 3,637,600 | — | — |
| 2010-01-07 | $18.28 | $18.59 | 3,250,400 | — | — |
| 2010-01-06 | $18.73 | $19.05 | 3,406,400 | — | — |
| 2010-01-05 | $19.14 | $19.47 | 4,779,200 | — | — |
| 2010-01-04 | $18.13 | $18.44 | 3,325,200 | — | — |