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
- 2004-06-10 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 | $20.48 | $20.48 | 1,474,800 | — | — |
| 2010-12-30 | $20.78 | $20.78 | 909,100 | — | — |
| 2010-12-29 | $20.74 | $20.74 | 1,028,900 | — | — |
| 2010-12-28 | $20.70 | $20.70 | 2,341,700 | — | — |
| 2010-12-27 | $21.01 | $21.01 | 1,205,100 | — | — |
| 2010-12-23 | $20.94 | $20.94 | 1,585,300 | — | — |
| 2010-12-22 | $21.28 | $21.28 | 2,756,000 | — | — |
| 2010-12-21 | $21.31 | $21.31 | 3,116,700 | — | — |
| 2010-12-20 | $20.89 | $20.89 | 2,003,300 | — | — |
| 2010-12-17 | $20.50 | $20.50 | 5,355,600 | — | — |
| 2010-12-16 | $20.45 | $20.45 | 3,673,900 | — | — |
| 2010-12-15 | $20.24 | $20.24 | 2,510,500 | — | — |
| 2010-12-14 | $20.40 | $20.40 | 3,718,000 | — | — |
| 2010-12-13 | $20.17 | $20.17 | 3,220,400 | — | — |
| 2010-12-10 | $20.20 | $20.20 | 2,816,700 | — | — |
| 2010-12-09 | $19.70 | $19.70 | 2,230,900 | — | — |
| 2010-12-08 | $19.82 | $19.82 | 2,269,400 | — | — |
| 2010-12-07 | $20.05 | $20.05 | 3,380,600 | — | — |
| 2010-12-06 | $19.98 | $19.98 | 2,733,600 | — | — |
| 2010-12-03 | $19.92 | $19.92 | 2,948,500 | — | — |
| 2010-12-02 | $19.38 | $19.38 | 3,548,100 | — | — |
| 2010-12-01 | $19.08 | $19.08 | 5,403,200 | — | — |
| 2010-11-30 | $19.19 | $19.19 | 13,008,600 | — | — |
| 2010-11-29 | $18.96 | $18.96 | 5,088,700 | — | — |
| 2010-11-26 | $19.08 | $19.08 | 2,384,100 | — | — |
| 2010-11-24 | $18.95 | $18.95 | 2,949,000 | — | — |
| 2010-11-23 | $18.52 | $18.52 | 2,470,600 | — | — |
| 2010-11-22 | $18.78 | $18.78 | 5,380,700 | — | — |
| 2010-11-19 | $18.55 | $18.55 | 4,802,600 | — | — |
| 2010-11-18 | $18.97 | $18.97 | 4,638,800 | — | — |
| 2010-11-17 | $18.91 | $18.91 | 3,190,900 | — | — |
| 2010-11-16 | $19.04 | $19.04 | 3,568,200 | — | — |
| 2010-11-15 | $19.92 | $19.92 | 2,992,100 | — | — |
| 2010-11-12 | $19.80 | $19.80 | 2,822,400 | — | — |
| 2010-11-11 | $20.16 | $20.16 | 2,589,300 | — | — |
| 2010-11-10 | $20.19 | $20.19 | 4,347,700 | — | — |
| 2010-11-09 | $19.50 | $19.50 | 3,800,500 | — | — |
| 2010-11-08 | $19.90 | $19.90 | 2,759,100 | — | — |
| 2010-11-05 | $19.85 | $19.85 | 2,650,900 | — | — |
| 2010-11-04 | $19.69 | $19.69 | 4,069,800 | — | — |
| 2010-11-03 | $18.88 | $18.88 | 2,972,800 | — | — |
| 2010-11-02 | $18.64 | $18.64 | 2,511,900 | — | — |
| 2010-11-01 | $18.60 | $18.60 | 3,063,600 | — | — |
| 2010-10-29 | $18.35 | $18.35 | 1,493,300 | — | — |
| 2010-10-28 | $18.32 | $18.32 | 3,280,700 | — | — |
| 2010-10-27 | $18.34 | $18.34 | 7,559,300 | — | — |
| 2010-10-26 | $18.90 | $18.90 | 5,028,800 | — | — |
| 2010-10-25 | $18.86 | $18.86 | 4,181,700 | — | — |
| 2010-10-22 | $18.88 | $18.88 | 3,567,200 | — | — |
| 2010-10-21 | $18.56 | $18.56 | 3,505,000 | — | — |
| 2010-10-20 | $18.84 | $18.84 | 2,360,800 | — | — |
| 2010-10-19 | $18.33 | $18.33 | 4,364,300 | — | — |
| 2010-10-18 | $19.06 | $19.06 | 2,922,700 | — | — |
| 2010-10-15 | $18.95 | $18.95 | 6,302,100 | — | — |
| 2010-10-14 | $19.53 | $19.53 | 3,911,400 | — | — |
| 2010-10-13 | $19.92 | $19.92 | 7,022,400 | — | — |
| 2010-10-12 | $19.21 | $19.21 | 4,132,800 | — | — |
| 2010-10-11 | $18.74 | $18.74 | 3,668,500 | — | — |
| 2010-10-08 | $18.85 | $18.85 | 3,196,000 | — | — |
| 2010-10-07 | $18.64 | $18.64 | 3,341,600 | — | — |
| 2010-10-06 | $18.59 | $18.59 | 4,619,000 | — | — |
| 2010-10-05 | $18.03 | $18.03 | 6,059,600 | — | — |
| 2010-10-04 | $17.69 | $17.69 | 4,103,300 | — | — |
| 2010-10-01 | $18.13 | $18.13 | 5,634,600 | — | — |
| 2010-09-30 | $18.28 | $18.28 | 3,708,200 | — | — |
| 2010-09-29 | $18.43 | $18.43 | 2,914,200 | — | — |
| 2010-09-28 | $18.87 | $18.87 | 2,569,300 | — | — |
| 2010-09-27 | $18.52 | $18.52 | 2,669,200 | — | — |
| 2010-09-24 | $18.81 | $18.81 | 3,320,700 | — | — |
| 2010-09-23 | $17.74 | $17.74 | 2,578,000 | — | — |
| 2010-09-22 | $18.16 | $18.16 | 2,358,400 | — | — |
| 2010-09-21 | $18.52 | $18.52 | 2,748,600 | — | — |
| 2010-09-20 | $18.75 | $18.75 | 2,152,200 | — | — |
| 2010-09-17 | $18.26 | $18.26 | 5,026,000 | — | — |
| 2010-09-16 | $18.09 | $18.09 | 3,017,900 | — | — |
| 2010-09-15 | $18.51 | $18.51 | 2,347,400 | — | — |
| 2010-09-14 | $18.10 | $18.10 | 2,700,800 | — | — |
| 2010-09-13 | $18.37 | $18.37 | 2,942,500 | — | — |
| 2010-09-10 | $18.25 | $18.25 | 1,998,200 | — | — |
| 2010-09-09 | $18.08 | $18.08 | 3,269,400 | — | — |
| 2010-09-08 | $18.30 | $18.30 | 3,495,700 | — | — |
| 2010-09-07 | $17.97 | $17.97 | 3,854,400 | — | — |
| 2010-09-03 | $17.95 | $17.95 | 4,091,600 | — | — |
| 2010-09-02 | $17.73 | $17.73 | 4,982,800 | — | — |
| 2010-09-01 | $17.04 | $17.04 | 5,729,200 | — | — |
| 2010-08-31 | $16.42 | $16.42 | 5,674,500 | — | — |
| 2010-08-30 | $15.93 | $15.93 | 3,376,800 | — | — |
| 2010-08-27 | $16.49 | $16.49 | 4,316,200 | — | — |
| 2010-08-26 | $15.96 | $15.96 | 2,774,200 | — | — |
| 2010-08-25 | $16.28 | $16.28 | 3,717,800 | — | — |
| 2010-08-24 | $15.96 | $15.96 | 3,480,500 | — | — |
| 2010-08-23 | $16.24 | $16.24 | 2,058,500 | — | — |
| 2010-08-20 | $16.34 | $16.34 | 2,188,800 | — | — |
| 2010-08-19 | $16.42 | $16.42 | 2,446,700 | — | — |
| 2010-08-18 | $16.86 | $16.86 | 2,793,600 | — | — |
| 2010-08-17 | $16.69 | $16.69 | 3,512,900 | — | — |
| 2010-08-16 | $16.15 | $16.15 | 1,923,800 | — | — |
| 2010-08-13 | $16.15 | $16.15 | 1,803,800 | — | — |
| 2010-08-12 | $16.20 | $16.20 | 3,641,800 | — | — |
| 2010-08-11 | $16.55 | $16.55 | 3,854,700 | — | — |
| 2010-08-10 | $17.28 | $17.28 | 4,095,500 | — | — |
| 2010-08-09 | $17.19 | $17.19 | 2,959,000 | — | — |
| 2010-08-06 | $16.97 | $16.97 | 2,910,100 | — | — |
| 2010-08-05 | $16.94 | $16.94 | 2,843,400 | — | — |
| 2010-08-04 | $17.17 | $17.17 | 3,490,000 | — | — |
| 2010-08-03 | $16.97 | $16.97 | 4,292,700 | — | — |
| 2010-08-02 | $17.38 | $17.38 | 4,786,300 | — | — |
| 2010-07-30 | $17.00 | $17.00 | 6,312,700 | — | — |
| 2010-07-29 | $16.48 | $16.48 | 7,077,700 | — | — |
| 2010-07-28 | $16.58 | $16.58 | 11,624,600 | — | — |
| 2010-07-27 | $15.41 | $15.41 | 3,702,100 | — | — |
| 2010-07-26 | $15.57 | $15.57 | 3,528,000 | — | — |
| 2010-07-23 | $15.19 | $15.19 | 5,176,000 | — | — |
| 2010-07-22 | $14.68 | $14.68 | 4,067,800 | — | — |
| 2010-07-21 | $13.92 | $13.92 | 6,243,300 | — | — |
| 2010-07-20 | $14.09 | $14.09 | 4,289,100 | — | — |
| 2010-07-19 | $13.80 | $13.80 | 5,308,700 | — | — |
| 2010-07-16 | $13.70 | $13.70 | 6,501,200 | — | — |
| 2010-07-15 | $14.15 | $14.15 | 4,701,300 | — | — |
| 2010-07-14 | $13.93 | $13.93 | 3,718,900 | — | — |
| 2010-07-13 | $14.02 | $14.02 | 5,134,800 | — | — |
| 2010-07-12 | $13.93 | $13.93 | 2,554,900 | — | — |
| 2010-07-09 | $13.90 | $13.90 | 2,327,000 | — | — |
| 2010-07-08 | $13.75 | $13.75 | 3,331,300 | — | — |
| 2010-07-07 | $13.70 | $13.70 | 5,779,600 | — | — |
| 2010-07-06 | $13.01 | $13.01 | 5,120,700 | — | — |
| 2010-07-02 | $13.28 | $13.28 | 3,732,500 | — | — |
| 2010-07-01 | $13.55 | $13.55 | 5,192,800 | — | — |
| 2010-06-30 | $13.61 | $13.61 | 4,583,600 | — | — |
| 2010-06-29 | $13.95 | $13.95 | 5,025,000 | — | — |
| 2010-06-28 | $14.70 | $14.70 | 3,273,700 | — | — |
| 2010-06-25 | $14.95 | $14.95 | 6,240,600 | — | — |
| 2010-06-24 | $14.56 | $14.56 | 6,045,600 | — | — |
| 2010-06-23 | $15.05 | $15.05 | 3,443,000 | — | — |
| 2010-06-22 | $14.93 | $14.93 | 4,454,400 | — | — |
| 2010-06-21 | $15.39 | $15.39 | 3,058,100 | — | — |
| 2010-06-18 | $15.56 | $15.56 | 4,352,200 | — | — |
| 2010-06-17 | $15.90 | $15.90 | 3,634,100 | — | — |
| 2010-06-16 | $15.93 | $15.93 | 4,030,100 | — | — |
| 2010-06-15 | $15.74 | $15.74 | 6,237,300 | — | — |
| 2010-06-14 | $15.18 | $15.18 | 4,370,600 | — | — |
| 2010-06-11 | $14.89 | $14.89 | 2,160,100 | — | — |
| 2010-06-10 | $14.73 | $14.73 | 6,843,600 | — | — |
| 2010-06-09 | $14.12 | $14.12 | 7,651,400 | — | — |
| 2010-06-08 | $13.95 | $13.95 | 10,217,100 | — | — |
| 2010-06-07 | $14.05 | $14.05 | 5,919,800 | — | — |
| 2010-06-04 | $14.88 | $14.88 | 6,584,600 | — | — |
| 2010-06-03 | $16.00 | $16.00 | 4,445,300 | — | — |
| 2010-06-02 | $15.77 | $15.77 | 3,639,600 | — | — |
| 2010-06-01 | $15.11 | $15.11 | 3,937,700 | — | — |
| 2010-05-28 | $15.83 | $15.83 | 4,985,300 | — | — |
| 2010-05-27 | $16.35 | $16.35 | 5,076,000 | — | — |
| 2010-05-26 | $15.04 | $15.04 | 4,849,500 | — | — |
| 2010-05-25 | $15.09 | $15.09 | 8,299,900 | — | — |
| 2010-05-24 | $14.81 | $14.81 | 3,927,400 | — | — |
| 2010-05-21 | $15.02 | $15.02 | 7,053,900 | — | — |
| 2010-05-20 | $14.10 | $14.10 | 9,011,700 | — | — |
| 2010-05-19 | $15.11 | $15.11 | 3,885,900 | — | — |
| 2010-05-18 | $15.19 | $15.19 | 5,632,200 | — | — |
| 2010-05-17 | $15.82 | $15.82 | 3,486,700 | — | — |
| 2010-05-14 | $15.98 | $15.98 | 3,721,700 | — | — |
| 2010-05-13 | $16.65 | $16.65 | 2,285,400 | — | — |
| 2010-05-12 | $16.95 | $16.95 | 2,991,400 | — | — |
| 2010-05-11 | $16.54 | $16.54 | 5,805,700 | — | — |
| 2010-05-10 | $16.80 | $16.80 | 5,120,300 | — | — |
| 2010-05-07 | $15.20 | $15.20 | 9,882,100 | — | — |
| 2010-05-06 | $15.85 | $15.85 | 11,038,100 | — | — |
| 2010-05-05 | $16.85 | $16.85 | 3,798,100 | — | — |
| 2010-05-04 | $17.17 | $17.17 | 6,647,700 | — | — |
| 2010-05-03 | $17.68 | $17.68 | 4,492,700 | — | — |
| 2010-04-30 | $17.32 | $17.32 | 4,977,800 | — | — |
| 2010-04-29 | $17.58 | $17.58 | 5,511,400 | — | — |
| 2010-04-28 | $17.24 | $17.24 | 8,545,700 | — | — |
| 2010-04-27 | $16.60 | $16.60 | 6,521,100 | — | — |
| 2010-04-26 | $17.49 | $17.49 | 3,291,300 | — | — |
| 2010-04-23 | $17.66 | $17.66 | 3,206,300 | — | — |
| 2010-04-22 | $17.34 | $17.34 | 5,978,800 | — | — |
| 2010-04-21 | $17.11 | $17.11 | 4,558,400 | — | — |
| 2010-04-20 | $16.87 | $16.87 | 2,932,400 | — | — |
| 2010-04-19 | $16.54 | $16.54 | 3,522,300 | — | — |
| 2010-04-16 | $16.49 | $16.49 | 5,458,800 | — | — |
| 2010-04-15 | $17.20 | $17.20 | 4,596,100 | — | — |
| 2010-04-14 | $17.35 | $17.35 | 3,853,200 | — | — |
| 2010-04-13 | $16.82 | $16.82 | 2,499,400 | — | — |
| 2010-04-12 | $16.79 | $16.79 | 2,960,800 | — | — |
| 2010-04-09 | $16.96 | $16.96 | 3,839,500 | — | — |
| 2010-04-08 | $16.64 | $16.64 | 5,090,100 | — | — |
| 2010-04-07 | $16.23 | $16.23 | 3,857,300 | — | — |
| 2010-04-06 | $16.53 | $16.53 | 3,533,800 | — | — |
| 2010-04-05 | $16.48 | $16.48 | 5,544,200 | — | — |
| 2010-04-01 | $16.58 | $16.58 | 5,550,200 | — | — |
| 2010-03-31 | $15.85 | $15.85 | 5,628,800 | — | — |
| 2010-03-30 | $15.71 | $15.71 | 4,065,800 | — | — |
| 2010-03-29 | $15.98 | $15.98 | 9,291,000 | — | — |
| 2010-03-26 | $14.95 | $14.95 | 5,499,800 | — | — |
| 2010-03-25 | $14.45 | $14.45 | 5,807,300 | — | — |
| 2010-03-24 | $14.18 | $14.18 | 6,261,000 | — | — |
| 2010-03-23 | $14.50 | $14.50 | 4,346,900 | — | — |
| 2010-03-22 | $14.51 | $14.51 | 6,084,300 | — | — |
| 2010-03-19 | $14.73 | $14.73 | 3,745,400 | — | — |
| 2010-03-18 | $14.99 | $14.99 | 2,616,000 | — | — |
| 2010-03-17 | $14.93 | $14.93 | 5,844,300 | — | — |
| 2010-03-16 | $14.42 | $14.42 | 3,083,700 | — | — |
| 2010-03-15 | $13.90 | $13.90 | 1,683,600 | — | — |
| 2010-03-12 | $14.04 | $14.04 | 1,815,600 | — | — |
| 2010-03-11 | $13.83 | $13.83 | 1,456,300 | — | — |
| 2010-03-10 | $13.95 | $13.95 | 3,439,800 | — | — |
| 2010-03-09 | $14.15 | $14.15 | 2,371,600 | — | — |
| 2010-03-08 | $14.12 | $14.12 | 2,318,800 | — | — |
| 2010-03-05 | $14.05 | $14.05 | 2,564,900 | — | — |
| 2010-03-04 | $13.58 | $13.58 | 3,148,700 | — | — |
| 2010-03-03 | $13.57 | $13.57 | 3,137,600 | — | — |
| 2010-03-02 | $13.65 | $13.65 | 2,225,700 | — | — |
| 2010-03-01 | $13.60 | $13.60 | 2,096,900 | — | — |
| 2010-02-26 | $13.20 | $13.20 | 2,032,500 | — | — |
| 2010-02-25 | $13.15 | $13.15 | 2,492,300 | — | — |
| 2010-02-24 | $13.11 | $13.11 | 2,487,300 | — | — |
| 2010-02-23 | $12.89 | $12.89 | 2,644,700 | — | — |
| 2010-02-22 | $13.32 | $13.32 | 2,137,500 | — | — |
| 2010-02-19 | $13.42 | $13.42 | 2,600,800 | — | — |
| 2010-02-18 | $13.27 | $13.27 | 3,194,300 | — | — |
| 2010-02-17 | $12.94 | $12.94 | 16,317,900 | — | — |
| 2010-02-16 | $13.22 | $13.22 | 4,234,200 | — | — |
| 2010-02-12 | $12.64 | $12.64 | 4,349,200 | — | — |
| 2010-02-11 | $12.73 | $12.73 | 4,283,000 | — | — |
| 2010-02-10 | $12.25 | $12.25 | 4,740,400 | — | — |
| 2010-02-09 | $12.28 | $12.28 | 6,054,100 | — | — |
| 2010-02-08 | $12.16 | $12.16 | 5,389,600 | — | — |
| 2010-02-05 | $12.34 | $12.34 | 8,556,200 | — | — |
| 2010-02-04 | $12.68 | $12.68 | 10,008,000 | — | — |
| 2010-02-03 | $13.69 | $13.69 | 6,209,700 | — | — |
| 2010-02-02 | $13.49 | $13.49 | 4,322,000 | — | — |
| 2010-02-01 | $12.77 | $12.77 | 3,656,100 | — | — |
| 2010-01-29 | $12.30 | $12.30 | 2,273,800 | — | — |
| 2010-01-28 | $12.53 | $12.53 | 3,241,400 | — | — |
| 2010-01-27 | $12.80 | $12.80 | 4,903,900 | — | — |
| 2010-01-26 | $12.63 | $12.63 | 4,105,100 | — | — |
| 2010-01-25 | $12.68 | $12.68 | 3,660,400 | — | — |
| 2010-01-22 | $12.47 | $12.47 | 4,573,900 | — | — |
| 2010-01-21 | $13.04 | $13.04 | 3,861,100 | — | — |
| 2010-01-20 | $13.58 | $13.58 | 4,884,900 | — | — |
| 2010-01-19 | $13.30 | $13.30 | 3,917,200 | — | — |
| 2010-01-15 | $13.38 | $13.38 | 2,583,700 | — | — |
| 2010-01-14 | $13.48 | $13.48 | 3,072,300 | — | — |
| 2010-01-13 | $13.95 | $13.95 | 2,768,500 | — | — |
| 2010-01-12 | $13.58 | $13.58 | 2,549,900 | — | — |
| 2010-01-11 | $14.06 | $14.06 | 1,583,300 | — | — |
| 2010-01-08 | $14.20 | $14.20 | 1,572,600 | — | — |
| 2010-01-07 | $14.17 | $14.17 | 3,138,000 | — | — |
| 2010-01-06 | $14.03 | $14.03 | 3,748,100 | — | — |
| 2010-01-05 | $14.15 | $14.15 | 4,510,400 | — | — |
| 2010-01-04 | $13.82 | $13.82 | 4,553,000 | — | — |