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
- 2006-02-06 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 | $23.82 | $25.47 | 3,910,900 | — | — |
| 2010-12-30 | $24.01 | $25.68 | 3,891,600 | — | — |
| 2010-12-29 | $23.46 | $25.09 | 2,514,600 | — | — |
| 2010-12-28 | $23.27 | $24.88 | 2,433,800 | — | — |
| 2010-12-27 | $23.41 | $25.03 | 3,073,900 | — | — |
| 2010-12-23 | $23.41 | $25.03 | 6,363,400 | — | — |
| 2010-12-22 | $24.41 | $26.10 | 6,668,400 | — | — |
| 2010-12-21 | $24.31 | $26.00 | 5,490,200 | — | — |
| 2010-12-20 | $24.20 | $25.88 | 4,540,200 | — | — |
| 2010-12-17 | $24.14 | $25.81 | 3,537,600 | — | — |
| 2010-12-16 | $24.37 | $26.06 | 6,678,000 | — | — |
| 2010-12-15 | $23.86 | $25.51 | 5,267,700 | — | — |
| 2010-12-14 | $24.41 | $26.10 | 7,614,900 | — | — |
| 2010-12-13 | $25.19 | $26.94 | 5,977,900 | — | — |
| 2010-12-10 | $26.10 | $27.91 | 4,035,600 | — | — |
| 2010-12-09 | $26.15 | $27.96 | 5,421,000 | — | — |
| 2010-12-08 | $25.42 | $27.18 | 7,925,700 | — | — |
| 2010-12-07 | $25.78 | $27.57 | 9,309,400 | — | — |
| 2010-12-06 | $27.04 | $28.92 | 5,527,600 | — | — |
| 2010-12-03 | $27.73 | $29.65 | 3,470,400 | — | — |
| 2010-12-02 | $28.21 | $30.17 | 2,867,900 | — | — |
| 2010-12-01 | $28.37 | $30.34 | 4,147,100 | — | — |
| 2010-11-30 | $27.68 | $29.60 | 3,578,800 | — | — |
| 2010-11-29 | $28.20 | $30.16 | 4,916,700 | — | — |
| 2010-11-26 | $28.86 | $30.86 | 1,303,700 | — | — |
| 2010-11-24 | $29.21 | $31.24 | 4,808,700 | — | — |
| 2010-11-23 | $27.92 | $29.86 | 2,884,100 | — | — |
| 2010-11-22 | $28.68 | $30.67 | 2,959,700 | — | — |
| 2010-11-19 | $28.62 | $30.60 | 4,143,300 | — | — |
| 2010-11-18 | $27.98 | $29.92 | 3,484,000 | — | — |
| 2010-11-17 | $27.34 | $29.24 | 2,274,100 | — | — |
| 2010-11-16 | $27.18 | $29.07 | 5,195,100 | — | — |
| 2010-11-15 | $27.47 | $29.38 | 3,702,900 | — | — |
| 2010-11-12 | $27.87 | $29.80 | 2,713,800 | — | — |
| 2010-11-11 | $28.40 | $30.37 | 3,178,000 | — | — |
| 2010-11-10 | $28.04 | $29.98 | 2,257,100 | — | — |
| 2010-11-09 | $28.05 | $30.00 | 4,702,200 | — | — |
| 2010-11-08 | $28.59 | $30.57 | 4,935,200 | — | — |
| 2010-11-05 | $27.86 | $29.79 | 6,386,500 | — | — |
| 2010-11-04 | $27.86 | $29.79 | 9,424,600 | — | — |
| 2010-11-03 | $28.93 | $30.94 | 5,215,900 | — | — |
| 2010-11-02 | $28.61 | $30.59 | 3,332,200 | — | — |
| 2010-11-01 | $28.40 | $30.37 | 4,562,400 | — | — |
| 2010-10-29 | $29.04 | $31.05 | 4,224,800 | — | — |
| 2010-10-28 | $28.92 | $30.93 | 5,361,800 | — | — |
| 2010-10-27 | $29.53 | $31.58 | 5,698,600 | — | — |
| 2010-10-26 | $28.44 | $30.41 | 5,053,500 | — | — |
| 2010-10-25 | $27.71 | $29.63 | 5,211,000 | — | — |
| 2010-10-22 | $27.71 | $29.63 | 4,347,400 | — | — |
| 2010-10-21 | $27.80 | $29.73 | 13,028,400 | — | — |
| 2010-10-20 | $27.63 | $29.55 | 9,060,400 | — | — |
| 2010-10-19 | $25.69 | $27.47 | 6,296,600 | — | — |
| 2010-10-18 | $26.32 | $28.15 | 3,607,900 | — | — |
| 2010-10-15 | $26.15 | $27.96 | 4,550,700 | — | — |
| 2010-10-14 | $25.83 | $27.62 | 5,185,600 | — | — |
| 2010-10-13 | $26.69 | $28.54 | 7,252,700 | — | — |
| 2010-10-12 | $26.98 | $28.85 | 9,636,900 | — | — |
| 2010-10-11 | $26.04 | $27.85 | 4,016,400 | — | — |
| 2010-10-08 | $26.44 | $28.27 | 8,397,200 | — | — |
| 2010-10-07 | $25.72 | $27.50 | 7,508,800 | — | — |
| 2010-10-06 | $24.97 | $26.70 | 5,633,400 | — | — |
| 2010-10-05 | $24.47 | $26.17 | 7,265,100 | — | — |
| 2010-10-04 | $24.10 | $25.77 | 9,705,700 | — | — |
| 2010-10-01 | $24.70 | $26.41 | 5,674,600 | — | — |
| 2010-09-30 | $23.66 | $25.30 | 11,728,300 | — | — |
| 2010-09-29 | $23.41 | $25.03 | 6,686,300 | — | — |
| 2010-09-28 | $23.02 | $24.62 | 4,041,300 | — | — |
| 2010-09-27 | $22.84 | $24.42 | 5,750,700 | — | — |
| 2010-09-24 | $22.79 | $24.37 | 3,435,000 | — | — |
| 2010-09-23 | $22.39 | $23.94 | 6,153,600 | — | — |
| 2010-09-22 | $22.64 | $24.21 | 7,239,700 | — | — |
| 2010-09-21 | $23.50 | $25.13 | 7,497,700 | — | — |
| 2010-09-20 | $22.42 | $23.97 | 6,799,300 | — | — |
| 2010-09-17 | $21.95 | $23.47 | 5,031,000 | — | — |
| 2010-09-16 | $22.22 | $23.76 | 5,740,200 | — | — |
| 2010-09-15 | $21.71 | $23.22 | 3,140,400 | — | — |
| 2010-09-14 | $21.77 | $23.28 | 5,311,600 | — | — |
| 2010-09-13 | $21.30 | $22.78 | 3,452,100 | — | — |
| 2010-09-10 | $20.84 | $22.29 | 4,056,200 | — | — |
| 2010-09-09 | $20.94 | $22.39 | 8,482,600 | — | — |
| 2010-09-08 | $22.06 | $23.59 | 5,373,000 | — | — |
| 2010-09-07 | $22.27 | $23.81 | 3,911,400 | — | — |
| 2010-09-03 | $22.50 | $24.06 | 3,651,000 | — | — |
| 2010-09-02 | $22.29 | $23.84 | 4,392,500 | — | — |
| 2010-09-01 | $21.93 | $23.45 | 5,709,600 | — | — |
| 2010-08-31 | $21.20 | $22.67 | 4,353,600 | — | — |
| 2010-08-30 | $20.71 | $22.15 | 8,816,800 | — | — |
| 2010-08-27 | $20.45 | $21.87 | 4,970,900 | — | — |
| 2010-08-26 | $19.64 | $21.00 | 5,864,000 | — | — |
| 2010-08-25 | $19.37 | $20.71 | 6,927,100 | — | — |
| 2010-08-24 | $19.73 | $21.10 | 5,873,100 | — | — |
| 2010-08-23 | $20.47 | $21.89 | 5,320,600 | — | — |
| 2010-08-20 | $20.51 | $21.93 | 4,186,000 | — | — |
| 2010-08-19 | $20.58 | $22.01 | 4,547,000 | — | — |
| 2010-08-18 | $21.43 | $22.92 | 5,416,300 | — | — |
| 2010-08-17 | $21.23 | $22.70 | 4,632,500 | — | — |
| 2010-08-16 | $21.74 | $23.25 | 3,489,200 | — | — |
| 2010-08-13 | $21.48 | $22.97 | 2,470,900 | — | — |
| 2010-08-12 | $21.36 | $22.84 | 3,952,800 | — | — |
| 2010-08-11 | $21.00 | $22.46 | 5,354,900 | — | — |
| 2010-08-10 | $22.46 | $24.02 | 3,813,400 | — | — |
| 2010-08-09 | $23.23 | $24.84 | 5,645,500 | — | — |
| 2010-08-06 | $22.32 | $23.87 | 3,403,500 | — | — |
| 2010-08-05 | $22.30 | $23.85 | 2,966,900 | — | — |
| 2010-08-04 | $22.61 | $24.18 | 6,030,000 | — | — |
| 2010-08-03 | $23.20 | $24.81 | 4,103,900 | — | — |
| 2010-08-02 | $24.17 | $25.85 | 5,086,900 | — | — |
| 2010-07-30 | $23.74 | $25.39 | 3,863,400 | — | — |
| 2010-07-29 | $23.78 | $25.43 | 4,486,900 | — | — |
| 2010-07-28 | $23.78 | $25.43 | 6,643,000 | — | — |
| 2010-07-27 | $23.71 | $25.35 | 4,913,100 | — | — |
| 2010-07-26 | $24.25 | $25.93 | 7,157,700 | — | — |
| 2010-07-23 | $22.96 | $24.55 | 5,917,500 | — | — |
| 2010-07-22 | $22.78 | $24.36 | 5,638,400 | — | — |
| 2010-07-21 | $21.77 | $23.28 | 5,630,200 | — | — |
| 2010-07-20 | $22.20 | $23.74 | 9,829,300 | — | — |
| 2010-07-19 | $21.18 | $22.65 | 10,104,500 | — | — |
| 2010-07-16 | $21.35 | $22.83 | 3,412,200 | — | — |
| 2010-07-15 | $21.98 | $23.50 | 5,070,900 | — | — |
| 2010-07-14 | $22.70 | $24.27 | 4,888,000 | — | — |
| 2010-07-13 | $22.44 | $24.00 | 6,311,000 | — | — |
| 2010-07-12 | $21.42 | $22.91 | 3,733,900 | — | — |
| 2010-07-09 | $21.36 | $22.84 | 6,329,800 | — | — |
| 2010-07-08 | $20.51 | $21.93 | 4,946,000 | — | — |
| 2010-07-07 | $20.05 | $21.44 | 9,122,500 | — | — |
| 2010-07-06 | $18.64 | $19.93 | 6,868,300 | — | — |
| 2010-07-02 | $18.59 | $19.88 | 14,197,800 | — | — |
| 2010-07-01 | $20.72 | $22.16 | 6,505,600 | — | — |
| 2010-06-30 | $20.56 | $21.99 | 6,304,100 | — | — |
| 2010-06-29 | $19.99 | $21.38 | 7,955,300 | — | — |
| 2010-06-28 | $20.81 | $22.25 | 5,453,000 | — | — |
| 2010-06-25 | $20.91 | $22.36 | 24,106,300 | — | — |
| 2010-06-24 | $21.49 | $22.98 | 5,926,300 | — | — |
| 2010-06-23 | $22.00 | $23.53 | 5,081,200 | — | — |
| 2010-06-22 | $22.10 | $23.63 | 7,760,700 | — | — |
| 2010-06-21 | $23.24 | $24.85 | 5,608,900 | — | — |
| 2010-06-18 | $23.80 | $25.45 | 4,951,700 | — | — |
| 2010-06-17 | $23.92 | $25.58 | 4,146,500 | — | — |
| 2010-06-16 | $23.97 | $25.63 | 5,832,000 | — | — |
| 2010-06-15 | $23.74 | $25.39 | 11,293,900 | — | — |
| 2010-06-14 | $22.91 | $24.50 | 7,241,200 | — | — |
| 2010-06-11 | $22.78 | $24.36 | 9,103,600 | — | — |
| 2010-06-10 | $21.95 | $23.47 | 7,041,800 | — | — |
| 2010-06-09 | $21.34 | $22.82 | 9,068,900 | — | — |
| 2010-06-08 | $20.83 | $22.27 | 9,361,200 | — | — |
| 2010-06-07 | $20.30 | $21.71 | 7,804,800 | — | — |
| 2010-06-04 | $21.08 | $22.54 | 8,545,800 | — | — |
| 2010-06-03 | $22.24 | $23.78 | 8,560,700 | — | — |
| 2010-06-02 | $21.78 | $23.29 | 12,218,300 | — | — |
| 2010-06-01 | $19.35 | $20.69 | 5,172,600 | — | — |
| 2010-05-28 | $20.01 | $21.40 | 5,716,600 | — | — |
| 2010-05-27 | $20.39 | $21.80 | 6,215,900 | — | — |
| 2010-05-26 | $19.75 | $21.12 | 10,312,400 | — | — |
| 2010-05-25 | $18.96 | $20.27 | 9,033,200 | — | — |
| 2010-05-24 | $18.28 | $19.55 | 3,579,400 | — | — |
| 2010-05-21 | $18.53 | $19.82 | 10,279,900 | — | — |
| 2010-05-20 | $17.71 | $18.94 | 10,625,200 | — | — |
| 2010-05-19 | $18.84 | $20.15 | 10,907,800 | — | — |
| 2010-05-18 | $19.37 | $20.71 | 4,420,400 | — | — |
| 2010-05-17 | $19.95 | $21.33 | 6,945,200 | — | — |
| 2010-05-14 | $19.85 | $21.23 | 7,027,700 | — | — |
| 2010-05-13 | $20.11 | $21.50 | 5,413,300 | — | — |
| 2010-05-12 | $20.37 | $21.78 | 7,864,400 | — | — |
| 2010-05-11 | $19.55 | $20.91 | 7,417,600 | — | — |
| 2010-05-10 | $19.43 | $20.78 | 8,169,500 | — | — |
| 2010-05-07 | $17.89 | $19.13 | 17,664,900 | — | — |
| 2010-05-06 | $17.97 | $19.22 | 22,477,500 | — | — |
| 2010-05-05 | $19.78 | $21.15 | 24,756,200 | — | — |
| 2010-05-04 | $19.77 | $21.14 | 20,888,500 | — | — |
| 2010-05-03 | $22.11 | $23.64 | 12,427,200 | — | — |
| 2010-04-30 | $21.60 | $23.10 | 10,890,700 | — | — |
| 2010-04-29 | $21.47 | $22.96 | 8,858,300 | — | — |
| 2010-04-28 | $21.75 | $23.26 | 12,012,100 | — | — |
| 2010-04-27 | $20.51 | $21.93 | 11,821,100 | — | — |
| 2010-04-26 | $22.36 | $23.91 | 12,219,300 | — | — |
| 2010-04-23 | $22.99 | $24.58 | 14,226,200 | — | — |
| 2010-04-22 | $21.71 | $23.22 | 18,032,400 | — | — |
| 2010-04-21 | $21.43 | $22.92 | 8,265,800 | — | — |
| 2010-04-20 | $21.78 | $23.29 | 8,354,300 | — | — |
| 2010-04-19 | $21.66 | $23.16 | 12,029,800 | — | — |
| 2010-04-16 | $22.83 | $24.41 | 11,274,900 | — | — |
| 2010-04-15 | $23.54 | $25.17 | 18,839,100 | — | — |
| 2010-04-14 | $22.36 | $23.91 | 10,705,600 | — | — |
| 2010-04-13 | $21.48 | $22.97 | 10,271,300 | — | — |
| 2010-04-12 | $21.47 | $22.96 | 10,257,600 | — | — |
| 2010-04-09 | $20.50 | $21.92 | 8,816,400 | — | — |
| 2010-04-08 | $20.23 | $21.63 | 30,718,000 | — | — |
| 2010-04-07 | $18.95 | $20.26 | 12,724,900 | — | — |
| 2010-04-06 | $19.47 | $20.82 | 6,541,000 | — | — |
| 2010-04-05 | $19.35 | $20.69 | 7,234,800 | — | — |
| 2010-04-01 | $19.51 | $20.86 | 9,057,800 | — | — |
| 2010-03-31 | $19.55 | $20.91 | 6,026,900 | — | — |
| 2010-03-30 | $19.71 | $21.08 | 4,740,400 | — | — |
| 2010-03-29 | $19.99 | $21.38 | 5,095,300 | — | — |
| 2010-03-26 | $19.91 | $21.29 | 8,910,300 | — | — |
| 2010-03-25 | $19.66 | $21.02 | 7,739,000 | — | — |
| 2010-03-24 | $19.60 | $20.96 | 4,990,600 | — | — |
| 2010-03-23 | $19.53 | $20.88 | 5,583,200 | — | — |
| 2010-03-22 | $19.43 | $20.78 | 8,082,900 | — | — |
| 2010-03-19 | $18.53 | $19.82 | 11,689,200 | — | — |
| 2010-03-18 | $19.53 | $20.88 | 5,776,600 | — | — |
| 2010-03-17 | $19.49 | $20.84 | 11,232,200 | — | — |
| 2010-03-16 | $20.18 | $21.58 | 8,962,900 | — | — |
| 2010-03-15 | $19.88 | $21.26 | 7,747,700 | — | — |
| 2010-03-12 | $19.68 | $21.04 | 8,762,800 | — | — |
| 2010-03-11 | $19.17 | $20.50 | 8,722,900 | — | — |
| 2010-03-10 | $18.98 | $20.30 | 11,737,600 | — | — |
| 2010-03-09 | $18.16 | $19.42 | 21,499,500 | — | — |
| 2010-03-08 | $17.52 | $18.74 | 8,109,300 | — | — |
| 2010-03-05 | $18.23 | $19.49 | 4,602,000 | — | — |
| 2010-03-04 | $18.06 | $19.31 | 6,289,600 | — | — |
| 2010-03-03 | $18.25 | $19.52 | 9,107,600 | — | — |
| 2010-03-02 | $17.87 | $19.11 | 13,317,000 | — | — |
| 2010-03-01 | $18.03 | $19.28 | 13,438,700 | — | — |
| 2010-02-26 | $17.15 | $18.34 | 14,314,800 | — | — |
| 2010-02-25 | $15.66 | $16.75 | 4,535,300 | — | — |
| 2010-02-24 | $15.67 | $16.76 | 4,648,600 | — | — |
| 2010-02-23 | $15.58 | $16.66 | 8,987,500 | — | — |
| 2010-02-22 | $15.53 | $16.61 | 5,174,700 | — | — |
| 2010-02-19 | $15.33 | $16.39 | 5,187,900 | — | — |
| 2010-02-18 | $14.98 | $16.02 | 8,801,900 | — | — |
| 2010-02-17 | $15.49 | $16.56 | 6,328,100 | — | — |
| 2010-02-16 | $15.68 | $16.77 | 12,249,300 | — | — |
| 2010-02-12 | $15.95 | $17.06 | 11,612,100 | — | — |
| 2010-02-11 | $15.66 | $16.75 | 9,203,400 | — | — |
| 2010-02-10 | $15.36 | $16.43 | 14,233,800 | — | — |
| 2010-02-09 | $15.36 | $16.43 | 31,243,200 | — | — |
| 2010-02-08 | $13.07 | $13.98 | 10,813,100 | — | — |
| 2010-02-05 | $12.78 | $13.67 | 12,748,200 | — | — |
| 2010-02-04 | $12.36 | $13.22 | 13,254,700 | — | — |
| 2010-02-03 | $13.36 | $14.29 | 9,889,200 | — | — |
| 2010-02-02 | $13.72 | $14.67 | 16,131,700 | — | — |
| 2010-02-01 | $12.75 | $13.63 | 5,866,000 | — | — |
| 2010-01-29 | $12.23 | $13.08 | 10,198,200 | — | — |
| 2010-01-28 | $12.63 | $13.51 | 12,183,800 | — | — |
| 2010-01-27 | $12.83 | $13.72 | 16,569,200 | — | — |
| 2010-01-26 | $12.79 | $13.68 | 9,175,300 | — | — |
| 2010-01-25 | $12.88 | $13.77 | 10,304,600 | — | — |
| 2010-01-22 | $13.21 | $14.13 | 15,336,800 | — | — |
| 2010-01-21 | $13.13 | $14.04 | 13,819,700 | — | — |
| 2010-01-20 | $13.55 | $14.49 | 9,582,000 | — | — |
| 2010-01-19 | $13.26 | $14.18 | 8,853,400 | — | — |
| 2010-01-15 | $13.25 | $14.17 | 10,210,700 | — | — |
| 2010-01-14 | $13.93 | $14.90 | 8,794,300 | — | — |
| 2010-01-13 | $13.95 | $14.92 | 25,097,400 | — | — |
| 2010-01-12 | $12.69 | $13.57 | 7,203,300 | — | — |
| 2010-01-11 | $13.11 | $14.02 | 10,168,600 | — | — |
| 2010-01-08 | $13.33 | $14.25 | 5,896,400 | — | — |
| 2010-01-07 | $13.55 | $14.49 | 10,177,000 | — | — |
| 2010-01-06 | $13.27 | $14.19 | 15,398,700 | — | — |
| 2010-01-05 | $13.91 | $14.87 | 23,646,300 | — | — |
| 2010-01-04 | $12.80 | $13.69 | 8,785,900 | — | — |