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
- 1986-07-08 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 | $19.00 | $19.00 | 1,590,800 | — | — |
| 2010-12-30 | $19.01 | $19.01 | 1,444,500 | — | — |
| 2010-12-29 | $19.08 | $19.08 | 1,279,200 | — | — |
| 2010-12-28 | $19.03 | $19.03 | 1,269,400 | — | — |
| 2010-12-27 | $19.39 | $19.39 | 1,111,800 | — | — |
| 2010-12-23 | $19.40 | $19.40 | 2,005,100 | — | — |
| 2010-12-22 | $19.96 | $19.96 | 3,290,400 | — | — |
| 2010-12-21 | $19.43 | $19.43 | 2,126,000 | — | — |
| 2010-12-20 | $19.32 | $19.32 | 3,421,900 | — | — |
| 2010-12-17 | $18.61 | $18.61 | 1,898,800 | — | — |
| 2010-12-16 | $18.49 | $18.49 | 1,883,500 | — | — |
| 2010-12-15 | $18.45 | $18.45 | 1,542,100 | — | — |
| 2010-12-14 | $18.56 | $18.56 | 1,890,700 | — | — |
| 2010-12-13 | $18.71 | $18.71 | 1,377,800 | — | — |
| 2010-12-10 | $18.71 | $18.71 | 2,133,500 | — | — |
| 2010-12-09 | $18.69 | $18.69 | 1,654,700 | — | — |
| 2010-12-08 | $18.79 | $18.79 | 2,197,400 | — | — |
| 2010-12-07 | $19.00 | $19.00 | 2,409,700 | — | — |
| 2010-12-06 | $18.91 | $18.91 | 2,102,400 | — | — |
| 2010-12-03 | $18.86 | $18.86 | 3,489,400 | — | — |
| 2010-12-02 | $18.87 | $18.87 | 5,636,500 | — | — |
| 2010-12-01 | $18.46 | $18.46 | 3,108,500 | — | — |
| 2010-11-30 | $17.95 | $17.95 | 3,212,200 | — | — |
| 2010-11-29 | $17.82 | $17.82 | 2,874,200 | — | — |
| 2010-11-26 | $17.85 | $17.85 | 1,400,200 | — | — |
| 2010-11-24 | $18.21 | $18.21 | 3,355,400 | — | — |
| 2010-11-23 | $17.94 | $17.94 | 4,368,400 | — | — |
| 2010-11-22 | $17.78 | $17.78 | 1,221,800 | — | — |
| 2010-11-19 | $17.92 | $17.92 | 1,981,500 | — | — |
| 2010-11-18 | $17.98 | $17.98 | 2,213,500 | — | — |
| 2010-11-17 | $18.09 | $18.09 | 1,934,100 | — | — |
| 2010-11-16 | $18.07 | $18.07 | 2,423,200 | — | — |
| 2010-11-15 | $18.41 | $18.41 | 3,298,800 | — | — |
| 2010-11-12 | $19.20 | $19.20 | 1,966,900 | — | — |
| 2010-11-11 | $19.43 | $19.43 | 1,638,800 | — | — |
| 2010-11-10 | $19.41 | $19.41 | 1,945,700 | — | — |
| 2010-11-09 | $19.22 | $19.22 | 1,716,700 | — | — |
| 2010-11-08 | $19.50 | $19.50 | 1,364,200 | — | — |
| 2010-11-05 | $19.31 | $19.31 | 3,363,600 | — | — |
| 2010-11-04 | $18.80 | $18.80 | 2,448,300 | — | — |
| 2010-11-03 | $18.09 | $18.09 | 2,496,900 | — | — |
| 2010-11-02 | $18.52 | $18.52 | 2,827,400 | — | — |
| 2010-11-01 | $17.85 | $17.85 | 1,495,100 | — | — |
| 2010-10-29 | $17.94 | $17.94 | 1,217,500 | — | — |
| 2010-10-28 | $17.86 | $17.86 | 1,529,800 | — | — |
| 2010-10-27 | $18.04 | $18.04 | 1,242,300 | — | — |
| 2010-10-26 | $18.04 | $18.04 | 1,342,100 | — | — |
| 2010-10-25 | $18.16 | $18.16 | 2,659,400 | — | — |
| 2010-10-22 | $18.40 | $18.40 | 1,043,400 | — | — |
| 2010-10-21 | $18.23 | $18.23 | 1,760,500 | — | — |
| 2010-10-20 | $18.12 | $18.12 | 2,147,100 | — | — |
| 2010-10-19 | $18.23 | $18.23 | 3,130,500 | — | — |
| 2010-10-18 | $18.26 | $18.26 | 2,006,900 | — | — |
| 2010-10-15 | $18.34 | $18.34 | 2,208,500 | — | — |
| 2010-10-14 | $18.56 | $18.56 | 2,369,700 | — | — |
| 2010-10-13 | $18.54 | $18.54 | 1,331,900 | — | — |
| 2010-10-12 | $18.51 | $18.51 | 1,499,200 | — | — |
| 2010-10-11 | $18.40 | $18.40 | 1,569,200 | — | — |
| 2010-10-08 | $18.68 | $18.68 | 1,962,900 | — | — |
| 2010-10-07 | $18.68 | $18.68 | 1,414,700 | — | — |
| 2010-10-06 | $18.69 | $18.69 | 1,720,100 | — | — |
| 2010-10-05 | $18.76 | $18.76 | 1,755,600 | — | — |
| 2010-10-04 | $18.74 | $18.74 | 1,726,000 | — | — |
| 2010-10-01 | $18.84 | $18.84 | 2,557,600 | — | — |
| 2010-09-30 | $19.02 | $19.02 | 1,966,700 | — | — |
| 2010-09-29 | $19.00 | $19.00 | 1,940,600 | — | — |
| 2010-09-28 | $19.09 | $19.09 | 2,608,100 | — | — |
| 2010-09-27 | $18.78 | $18.78 | 1,838,700 | — | — |
| 2010-09-24 | $18.84 | $18.84 | 1,900,500 | — | — |
| 2010-09-23 | $18.25 | $18.25 | 2,231,200 | — | — |
| 2010-09-22 | $18.55 | $18.55 | 2,597,500 | — | — |
| 2010-09-21 | $18.66 | $18.66 | 3,190,300 | — | — |
| 2010-09-20 | $18.63 | $18.63 | 3,073,600 | — | — |
| 2010-09-17 | $18.04 | $18.04 | 2,426,800 | — | — |
| 2010-09-16 | $18.17 | $18.17 | 2,376,300 | — | — |
| 2010-09-15 | $18.49 | $18.49 | 1,868,700 | — | — |
| 2010-09-14 | $18.67 | $18.67 | 1,694,400 | — | — |
| 2010-09-13 | $18.68 | $18.68 | 2,116,300 | — | — |
| 2010-09-10 | $18.52 | $18.52 | 1,996,600 | — | — |
| 2010-09-09 | $18.25 | $18.25 | 2,473,000 | — | — |
| 2010-09-08 | $18.09 | $18.09 | 2,166,900 | — | — |
| 2010-09-07 | $17.96 | $17.96 | 1,465,400 | — | — |
| 2010-09-03 | $18.20 | $18.20 | 2,843,500 | — | — |
| 2010-09-02 | $17.93 | $17.93 | 3,045,300 | — | — |
| 2010-09-01 | $17.65 | $17.65 | 3,550,500 | — | — |
| 2010-08-31 | $17.29 | $17.29 | 3,512,500 | — | — |
| 2010-08-30 | $17.06 | $17.06 | 1,800,300 | — | — |
| 2010-08-27 | $17.35 | $17.35 | 2,610,400 | — | — |
| 2010-08-26 | $17.00 | $17.00 | 3,941,400 | — | — |
| 2010-08-25 | $17.13 | $17.13 | 8,936,900 | — | — |
| 2010-08-24 | $16.19 | $16.19 | 4,967,700 | — | — |
| 2010-08-23 | $16.20 | $16.20 | 1,906,100 | — | — |
| 2010-08-20 | $16.57 | $16.57 | 2,224,600 | — | — |
| 2010-08-19 | $16.60 | $16.60 | 2,205,100 | — | — |
| 2010-08-18 | $17.10 | $17.10 | 2,560,800 | — | — |
| 2010-08-17 | $16.74 | $16.74 | 2,398,900 | — | — |
| 2010-08-16 | $16.24 | $16.24 | 2,721,300 | — | — |
| 2010-08-13 | $16.43 | $16.43 | 1,383,800 | — | — |
| 2010-08-12 | $16.38 | $16.38 | 2,050,200 | — | — |
| 2010-08-11 | $16.71 | $16.71 | 2,633,500 | — | — |
| 2010-08-10 | $17.43 | $17.43 | 2,029,400 | — | — |
| 2010-08-09 | $17.71 | $17.71 | 2,364,500 | — | — |
| 2010-08-06 | $17.24 | $17.24 | 2,688,700 | — | — |
| 2010-08-05 | $17.00 | $17.00 | 2,622,300 | — | — |
| 2010-08-04 | $17.27 | $17.27 | 2,816,600 | — | — |
| 2010-08-03 | $17.49 | $17.49 | 1,994,600 | — | — |
| 2010-08-02 | $18.02 | $18.02 | 2,763,700 | — | — |
| 2010-07-30 | $17.36 | $17.36 | 2,405,300 | — | — |
| 2010-07-29 | $17.08 | $17.08 | 2,554,300 | — | — |
| 2010-07-28 | $16.86 | $16.86 | 1,962,900 | — | — |
| 2010-07-27 | $17.27 | $17.27 | 3,053,400 | — | — |
| 2010-07-26 | $17.89 | $17.89 | 3,227,800 | — | — |
| 2010-07-23 | $17.47 | $17.47 | 2,430,700 | — | — |
| 2010-07-22 | $17.14 | $17.14 | 2,924,500 | — | — |
| 2010-07-21 | $16.51 | $16.51 | 2,618,600 | — | — |
| 2010-07-20 | $16.95 | $16.95 | 3,553,200 | — | — |
| 2010-07-19 | $16.23 | $16.23 | 2,723,500 | — | — |
| 2010-07-16 | $16.43 | $16.43 | 2,888,500 | — | — |
| 2010-07-15 | $17.48 | $17.48 | 3,966,300 | — | — |
| 2010-07-14 | $17.16 | $17.16 | 4,138,900 | — | — |
| 2010-07-13 | $17.56 | $17.56 | 3,649,300 | — | — |
| 2010-07-12 | $16.74 | $16.74 | 2,451,000 | — | — |
| 2010-07-09 | $16.92 | $16.92 | 3,258,600 | — | — |
| 2010-07-08 | $16.49 | $16.49 | 2,960,700 | — | — |
| 2010-07-07 | $16.48 | $16.48 | 3,008,600 | — | — |
| 2010-07-06 | $16.02 | $16.02 | 3,061,100 | — | — |
| 2010-07-02 | $16.11 | $16.11 | 2,997,400 | — | — |
| 2010-07-01 | $16.40 | $16.40 | 5,573,700 | — | — |
| 2010-06-30 | $16.36 | $16.36 | 2,729,100 | — | — |
| 2010-06-29 | $16.61 | $16.61 | 3,779,400 | — | — |
| 2010-06-28 | $17.05 | $17.05 | 2,445,300 | — | — |
| 2010-06-25 | $17.20 | $17.20 | 4,543,300 | — | — |
| 2010-06-24 | $17.43 | $17.43 | 4,133,300 | — | — |
| 2010-06-23 | $17.49 | $17.49 | 5,697,800 | — | — |
| 2010-06-22 | $17.06 | $17.06 | 5,601,800 | — | — |
| 2010-06-21 | $17.63 | $17.63 | 4,203,600 | — | — |
| 2010-06-18 | $17.95 | $17.95 | 4,929,500 | — | — |
| 2010-06-17 | $18.03 | $18.03 | 4,953,300 | — | — |
| 2010-06-16 | $18.78 | $18.78 | 2,522,300 | — | — |
| 2010-06-15 | $18.93 | $18.93 | 3,391,900 | — | — |
| 2010-06-14 | $18.64 | $18.64 | 3,431,900 | — | — |
| 2010-06-11 | $18.84 | $18.84 | 3,375,300 | — | — |
| 2010-06-10 | $18.83 | $18.83 | 5,349,400 | — | — |
| 2010-06-09 | $18.30 | $18.30 | 4,279,100 | — | — |
| 2010-06-08 | $18.59 | $18.59 | 5,562,800 | — | — |
| 2010-06-07 | $18.61 | $18.61 | 5,420,300 | — | — |
| 2010-06-04 | $19.50 | $19.50 | 4,163,800 | — | — |
| 2010-06-03 | $20.23 | $20.23 | 2,989,600 | — | — |
| 2010-06-02 | $20.73 | $20.73 | 3,407,000 | — | — |
| 2010-06-01 | $20.13 | $20.13 | 3,734,800 | — | — |
| 2010-05-28 | $21.07 | $21.07 | 3,937,600 | — | — |
| 2010-05-27 | $21.12 | $21.12 | 4,703,400 | — | — |
| 2010-05-26 | $20.78 | $20.78 | 7,686,900 | — | — |
| 2010-05-25 | $20.61 | $20.61 | 4,914,800 | — | — |
| 2010-05-24 | $20.52 | $20.52 | 3,129,600 | — | — |
| 2010-05-21 | $20.69 | $20.69 | 4,308,700 | — | — |
| 2010-05-20 | $20.31 | $20.31 | 4,870,700 | — | — |
| 2010-05-19 | $20.80 | $20.80 | 4,669,700 | — | — |
| 2010-05-18 | $21.15 | $21.15 | 5,424,800 | — | — |
| 2010-05-17 | $20.88 | $20.88 | 4,107,300 | — | — |
| 2010-05-14 | $20.91 | $20.91 | 4,553,600 | — | — |
| 2010-05-13 | $21.30 | $21.30 | 4,809,000 | — | — |
| 2010-05-12 | $22.44 | $22.44 | 2,766,000 | — | — |
| 2010-05-11 | $22.39 | $22.39 | 3,639,500 | — | — |
| 2010-05-10 | $22.38 | $22.38 | 4,269,500 | — | — |
| 2010-05-07 | $20.70 | $20.70 | 4,650,400 | — | — |
| 2010-05-06 | $21.50 | $21.50 | 4,735,200 | — | — |
| 2010-05-05 | $22.02 | $22.02 | 2,732,200 | — | — |
| 2010-05-04 | $22.42 | $22.42 | 4,676,300 | — | — |
| 2010-05-03 | $23.15 | $23.15 | 1,998,500 | — | — |
| 2010-04-30 | $22.57 | $22.57 | 2,845,000 | — | — |
| 2010-04-29 | $22.89 | $22.89 | 4,069,400 | — | — |
| 2010-04-28 | $22.24 | $22.24 | 2,836,100 | — | — |
| 2010-04-27 | $22.16 | $22.16 | 3,867,500 | — | — |
| 2010-04-26 | $22.79 | $22.79 | 3,752,500 | — | — |
| 2010-04-23 | $23.00 | $23.00 | 7,478,100 | — | — |
| 2010-04-22 | $22.40 | $22.40 | 7,129,800 | — | — |
| 2010-04-21 | $21.65 | $21.65 | 5,098,200 | — | — |
| 2010-04-20 | $20.88 | $20.88 | 2,687,700 | — | — |
| 2010-04-19 | $20.44 | $20.44 | 2,107,300 | — | — |
| 2010-04-16 | $20.43 | $20.43 | 5,229,700 | — | — |
| 2010-04-15 | $20.56 | $20.56 | 2,809,700 | — | — |
| 2010-04-14 | $20.69 | $20.69 | 4,966,400 | — | — |
| 2010-04-13 | $20.06 | $20.06 | 3,182,800 | — | — |
| 2010-04-12 | $20.33 | $20.33 | 1,618,300 | — | — |
| 2010-04-09 | $20.33 | $20.33 | 1,858,800 | — | — |
| 2010-04-08 | $20.27 | $20.27 | 2,871,500 | — | — |
| 2010-04-07 | $20.14 | $20.14 | 4,895,000 | — | — |
| 2010-04-06 | $20.42 | $20.42 | 1,994,700 | — | — |
| 2010-04-05 | $20.80 | $20.80 | 1,876,900 | — | — |
| 2010-04-01 | $20.47 | $20.47 | 2,100,100 | — | — |
| 2010-03-31 | $20.80 | $20.80 | 2,319,800 | — | — |
| 2010-03-30 | $21.01 | $21.01 | 2,718,200 | — | — |
| 2010-03-29 | $21.07 | $21.07 | 3,605,800 | — | — |
| 2010-03-26 | $21.26 | $21.26 | 4,054,600 | — | — |
| 2010-03-25 | $20.71 | $20.71 | 2,754,500 | — | — |
| 2010-03-24 | $20.61 | $20.61 | 3,063,500 | — | — |
| 2010-03-23 | $20.43 | $20.43 | 2,026,900 | — | — |
| 2010-03-22 | $20.32 | $20.32 | 2,304,900 | — | — |
| 2010-03-19 | $20.27 | $20.27 | 4,130,400 | — | — |
| 2010-03-18 | $20.32 | $20.32 | 1,637,900 | — | — |
| 2010-03-17 | $20.28 | $20.28 | 2,798,000 | — | — |
| 2010-03-16 | $20.44 | $20.44 | 3,720,000 | — | — |
| 2010-03-15 | $19.82 | $19.82 | 1,782,800 | — | — |
| 2010-03-12 | $19.90 | $19.90 | 2,013,500 | — | — |
| 2010-03-11 | $20.10 | $20.10 | 2,380,300 | — | — |
| 2010-03-10 | $20.21 | $20.21 | 2,868,600 | — | — |
| 2010-03-09 | $20.14 | $20.14 | 6,068,000 | — | — |
| 2010-03-08 | $19.76 | $19.76 | 1,756,600 | — | — |
| 2010-03-05 | $19.53 | $19.53 | 2,074,800 | — | — |
| 2010-03-04 | $19.16 | $19.16 | 2,482,300 | — | — |
| 2010-03-03 | $19.34 | $19.34 | 3,481,300 | — | — |
| 2010-03-02 | $18.95 | $18.95 | 2,085,000 | — | — |
| 2010-03-01 | $19.01 | $19.01 | 2,565,600 | — | — |
| 2010-02-26 | $18.83 | $18.83 | 3,489,800 | — | — |
| 2010-02-25 | $18.73 | $18.73 | 3,302,200 | — | — |
| 2010-02-24 | $18.78 | $18.78 | 8,444,000 | — | — |
| 2010-02-23 | $18.90 | $18.90 | 5,332,000 | — | — |
| 2010-02-22 | $19.39 | $19.39 | 4,700,300 | — | — |
| 2010-02-19 | $19.16 | $19.16 | 4,020,100 | — | — |
| 2010-02-18 | $19.10 | $19.10 | 4,152,400 | — | — |
| 2010-02-17 | $19.71 | $19.71 | 3,816,300 | — | — |
| 2010-02-16 | $20.05 | $20.05 | 3,233,500 | — | — |
| 2010-02-12 | $19.87 | $19.87 | 3,036,900 | — | — |
| 2010-02-11 | $19.83 | $19.83 | 3,715,300 | — | — |
| 2010-02-10 | $19.14 | $19.14 | 3,349,400 | — | — |
| 2010-02-09 | $19.07 | $19.07 | 3,477,900 | — | — |
| 2010-02-08 | $19.01 | $19.01 | 2,492,400 | — | — |
| 2010-02-05 | $18.65 | $18.65 | 3,189,500 | — | — |
| 2010-02-04 | $18.82 | $18.82 | 2,516,400 | — | — |
| 2010-02-03 | $19.50 | $19.50 | 2,820,600 | — | — |
| 2010-02-02 | $19.66 | $19.66 | 5,214,000 | — | — |
| 2010-02-01 | $18.62 | $18.62 | 2,619,500 | — | — |
| 2010-01-29 | $18.47 | $18.47 | 2,927,800 | — | — |
| 2010-01-28 | $18.49 | $18.49 | 3,390,400 | — | — |
| 2010-01-27 | $18.40 | $18.40 | 2,687,200 | — | — |
| 2010-01-26 | $18.22 | $18.22 | 3,355,000 | — | — |
| 2010-01-25 | $18.15 | $18.15 | 4,669,600 | — | — |
| 2010-01-22 | $18.28 | $18.28 | 4,870,400 | — | — |
| 2010-01-21 | $18.66 | $18.66 | 2,607,800 | — | — |
| 2010-01-20 | $19.10 | $19.10 | 2,863,000 | — | — |
| 2010-01-19 | $19.56 | $19.56 | 2,162,200 | — | — |
| 2010-01-15 | $19.34 | $19.34 | 4,645,900 | — | — |
| 2010-01-14 | $19.74 | $19.74 | 3,166,300 | — | — |
| 2010-01-13 | $20.18 | $20.18 | 2,321,400 | — | — |
| 2010-01-12 | $19.77 | $19.77 | 2,897,500 | — | — |
| 2010-01-11 | $19.95 | $19.95 | 2,758,300 | — | — |
| 2010-01-08 | $20.03 | $20.03 | 3,339,500 | — | — |
| 2010-01-07 | $20.26 | $20.26 | 7,077,600 | — | — |
| 2010-01-06 | $18.94 | $18.94 | 3,633,500 | — | — |
| 2010-01-05 | $19.05 | $19.05 | 7,461,100 | — | — |
| 2010-01-04 | $19.05 | $19.05 | 3,394,000 | — | — |