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
- 1997-02-07 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 | $21.05 | $21.05 | 1,857,700 | — | — |
| 2010-12-30 | $21.22 | $21.22 | 2,485,400 | — | — |
| 2010-12-29 | $21.08 | $21.08 | 2,104,500 | — | — |
| 2010-12-28 | $21.24 | $21.24 | 2,615,500 | — | — |
| 2010-12-27 | $20.96 | $20.96 | 2,982,200 | — | — |
| 2010-12-23 | $20.40 | $20.40 | 4,845,700 | — | — |
| 2010-12-22 | $20.81 | $20.81 | 5,376,400 | — | — |
| 2010-12-21 | $21.48 | $21.48 | 4,365,400 | — | — |
| 2010-12-20 | $21.28 | $21.28 | 4,888,100 | — | — |
| 2010-12-17 | $21.42 | $21.42 | 8,143,000 | — | — |
| 2010-12-16 | $20.86 | $20.86 | 13,383,700 | — | — |
| 2010-12-15 | $19.29 | $19.29 | 3,367,500 | — | — |
| 2010-12-14 | $19.10 | $19.10 | 5,158,200 | — | — |
| 2010-12-13 | $19.08 | $19.08 | 5,064,700 | — | — |
| 2010-12-10 | $19.21 | $19.21 | 12,197,500 | — | — |
| 2010-12-09 | $18.36 | $18.36 | 19,528,700 | — | — |
| 2010-12-08 | $15.92 | $15.92 | 4,832,600 | — | — |
| 2010-12-07 | $15.74 | $15.74 | 3,874,500 | — | — |
| 2010-12-06 | $15.92 | $15.92 | 2,314,400 | — | — |
| 2010-12-03 | $15.93 | $15.93 | 3,444,700 | — | — |
| 2010-12-02 | $15.72 | $15.72 | 3,145,200 | — | — |
| 2010-12-01 | $15.35 | $15.35 | 4,873,900 | — | — |
| 2010-11-30 | $15.13 | $15.13 | 6,450,300 | — | — |
| 2010-11-29 | $15.51 | $15.51 | 3,659,000 | — | — |
| 2010-11-26 | $15.29 | $15.29 | 1,468,200 | — | — |
| 2010-11-24 | $15.48 | $15.48 | 3,076,400 | — | — |
| 2010-11-23 | $15.22 | $15.22 | 5,328,900 | — | — |
| 2010-11-22 | $15.34 | $15.34 | 6,385,800 | — | — |
| 2010-11-19 | $14.63 | $14.63 | 2,342,300 | — | — |
| 2010-11-18 | $14.57 | $14.57 | 4,270,700 | — | — |
| 2010-11-17 | $14.07 | $14.07 | 2,727,600 | — | — |
| 2010-11-16 | $14.04 | $14.04 | 4,881,800 | — | — |
| 2010-11-15 | $14.32 | $14.32 | 2,959,900 | — | — |
| 2010-11-12 | $14.73 | $14.73 | 8,787,700 | — | — |
| 2010-11-11 | $14.63 | $14.63 | 6,459,900 | — | — |
| 2010-11-10 | $14.61 | $14.61 | 5,415,500 | — | — |
| 2010-11-09 | $14.30 | $14.30 | 4,934,500 | — | — |
| 2010-11-08 | $14.47 | $14.47 | 4,388,500 | — | — |
| 2010-11-05 | $14.37 | $14.37 | 4,851,700 | — | — |
| 2010-11-04 | $14.20 | $14.20 | 6,133,500 | — | — |
| 2010-11-03 | $13.94 | $13.94 | 6,566,200 | — | — |
| 2010-11-02 | $13.55 | $13.55 | 5,217,500 | — | — |
| 2010-11-01 | $13.60 | $13.60 | 5,993,600 | — | — |
| 2010-10-29 | $13.81 | $13.81 | 7,294,500 | — | — |
| 2010-10-28 | $13.32 | $13.32 | 10,660,200 | — | — |
| 2010-10-27 | $13.75 | $13.75 | 4,529,600 | — | — |
| 2010-10-26 | $13.94 | $13.94 | 4,466,600 | — | — |
| 2010-10-25 | $14.15 | $14.15 | 7,605,500 | — | — |
| 2010-10-22 | $13.80 | $13.80 | 4,088,100 | — | — |
| 2010-10-21 | $13.52 | $13.52 | 8,428,400 | — | — |
| 2010-10-20 | $13.88 | $13.88 | 7,256,000 | — | — |
| 2010-10-19 | $13.55 | $13.55 | 19,962,500 | — | — |
| 2010-10-18 | $14.54 | $14.54 | 5,839,100 | — | — |
| 2010-10-15 | $14.50 | $14.50 | 12,451,300 | — | — |
| 2010-10-14 | $14.90 | $14.90 | 6,719,400 | — | — |
| 2010-10-13 | $15.14 | $15.14 | 12,737,600 | — | — |
| 2010-10-12 | $15.22 | $15.22 | 14,478,800 | — | — |
| 2010-10-11 | $15.54 | $15.54 | 2,361,000 | — | — |
| 2010-10-08 | $15.44 | $15.44 | 3,337,000 | — | — |
| 2010-10-07 | $15.59 | $15.59 | 3,003,400 | — | — |
| 2010-10-06 | $15.45 | $15.45 | 4,262,700 | — | — |
| 2010-10-05 | $15.44 | $15.44 | 4,271,700 | — | — |
| 2010-10-04 | $15.36 | $15.36 | 3,072,100 | — | — |
| 2010-10-01 | $15.45 | $15.45 | 3,363,400 | — | — |
| 2010-09-30 | $15.57 | $15.57 | 3,745,200 | — | — |
| 2010-09-29 | $15.69 | $15.69 | 4,609,000 | — | — |
| 2010-09-28 | $15.65 | $15.65 | 2,477,200 | — | — |
| 2010-09-27 | $15.66 | $15.66 | 4,160,100 | — | — |
| 2010-09-24 | $15.60 | $15.60 | 3,777,900 | — | — |
| 2010-09-23 | $15.22 | $15.22 | 5,102,800 | — | — |
| 2010-09-22 | $15.05 | $15.05 | 3,211,700 | — | — |
| 2010-09-21 | $15.23 | $15.23 | 5,179,700 | — | — |
| 2010-09-20 | $15.37 | $15.37 | 3,109,300 | — | — |
| 2010-09-17 | $15.14 | $15.14 | 3,968,000 | — | — |
| 2010-09-16 | $15.05 | $15.05 | 3,585,500 | — | — |
| 2010-09-15 | $14.88 | $14.88 | 4,063,700 | — | — |
| 2010-09-14 | $14.93 | $14.93 | 6,109,200 | — | — |
| 2010-09-13 | $14.74 | $14.74 | 6,351,700 | — | — |
| 2010-09-10 | $14.18 | $14.18 | 5,736,900 | — | — |
| 2010-09-09 | $13.92 | $13.92 | 5,978,600 | — | — |
| 2010-09-08 | $14.12 | $14.12 | 12,538,200 | — | — |
| 2010-09-07 | $13.43 | $13.43 | 9,330,200 | — | — |
| 2010-09-03 | $13.29 | $13.29 | 4,790,700 | — | — |
| 2010-09-02 | $12.80 | $12.80 | 5,824,300 | — | — |
| 2010-09-01 | $12.81 | $12.81 | 2,568,900 | — | — |
| 2010-08-31 | $12.49 | $12.49 | 3,801,000 | — | — |
| 2010-08-30 | $12.79 | $12.79 | 2,804,800 | — | — |
| 2010-08-27 | $13.03 | $13.03 | 3,260,100 | — | — |
| 2010-08-26 | $12.74 | $12.74 | 5,474,800 | — | — |
| 2010-08-25 | $12.52 | $12.52 | 4,435,600 | — | — |
| 2010-08-24 | $12.22 | $12.22 | 2,972,000 | — | — |
| 2010-08-23 | $12.28 | $12.28 | 2,520,900 | — | — |
| 2010-08-20 | $12.58 | $12.58 | 2,255,000 | — | — |
| 2010-08-19 | $12.36 | $12.36 | 2,909,800 | — | — |
| 2010-08-18 | $12.55 | $12.55 | 3,066,800 | — | — |
| 2010-08-17 | $12.62 | $12.62 | 4,897,400 | — | — |
| 2010-08-16 | $12.02 | $12.02 | 4,638,400 | — | — |
| 2010-08-13 | $12.19 | $12.19 | 3,884,100 | — | — |
| 2010-08-12 | $12.39 | $12.39 | 6,918,900 | — | — |
| 2010-08-11 | $12.96 | $12.96 | 3,738,600 | — | — |
| 2010-08-10 | $13.46 | $13.46 | 2,895,100 | — | — |
| 2010-08-09 | $13.72 | $13.72 | 3,221,200 | — | — |
| 2010-08-06 | $13.43 | $13.43 | 2,517,600 | — | — |
| 2010-08-05 | $13.25 | $13.25 | 2,672,400 | — | — |
| 2010-08-04 | $13.52 | $13.52 | 3,569,200 | — | — |
| 2010-08-03 | $13.17 | $13.17 | 2,439,700 | — | — |
| 2010-08-02 | $13.30 | $13.30 | 1,931,600 | — | — |
| 2010-07-30 | $13.09 | $13.09 | 3,479,200 | — | — |
| 2010-07-29 | $13.10 | $13.10 | 2,747,700 | — | — |
| 2010-07-28 | $13.19 | $13.19 | 2,857,200 | — | — |
| 2010-07-27 | $13.47 | $13.47 | 4,718,200 | — | — |
| 2010-07-26 | $13.90 | $13.90 | 4,094,500 | — | — |
| 2010-07-23 | $13.46 | $13.46 | 5,364,300 | — | — |
| 2010-07-22 | $12.95 | $12.95 | 3,971,900 | — | — |
| 2010-07-21 | $12.29 | $12.29 | 2,973,700 | — | — |
| 2010-07-20 | $12.61 | $12.61 | 5,155,300 | — | — |
| 2010-07-19 | $12.53 | $12.53 | 4,842,200 | — | — |
| 2010-07-16 | $12.80 | $12.80 | 6,426,200 | — | — |
| 2010-07-15 | $13.43 | $13.43 | 5,770,900 | — | — |
| 2010-07-14 | $13.78 | $13.78 | 6,872,500 | — | — |
| 2010-07-13 | $13.32 | $13.32 | 6,314,000 | — | — |
| 2010-07-12 | $12.77 | $12.77 | 3,117,600 | — | — |
| 2010-07-09 | $12.72 | $12.72 | 4,815,900 | — | — |
| 2010-07-08 | $12.85 | $12.85 | 6,067,900 | — | — |
| 2010-07-07 | $13.05 | $13.05 | 4,859,500 | — | — |
| 2010-07-06 | $12.41 | $12.41 | 3,306,900 | — | — |
| 2010-07-02 | $12.49 | $12.49 | 3,295,000 | — | — |
| 2010-07-01 | $12.74 | $12.74 | 6,629,800 | — | — |
| 2010-06-30 | $12.68 | $12.68 | 4,182,600 | — | — |
| 2010-06-29 | $13.02 | $13.02 | 6,912,500 | — | — |
| 2010-06-28 | $13.47 | $13.47 | 5,826,100 | — | — |
| 2010-06-25 | $13.70 | $13.70 | 11,094,400 | — | — |
| 2010-06-24 | $13.89 | $13.89 | 3,891,000 | — | — |
| 2010-06-23 | $14.21 | $14.21 | 4,384,800 | — | — |
| 2010-06-22 | $14.19 | $14.19 | 6,343,000 | — | — |
| 2010-06-21 | $14.56 | $14.56 | 5,033,300 | — | — |
| 2010-06-18 | $14.57 | $14.57 | 2,391,100 | — | — |
| 2010-06-17 | $14.60 | $14.60 | 3,950,000 | — | — |
| 2010-06-16 | $14.78 | $14.78 | 5,789,900 | — | — |
| 2010-06-15 | $14.62 | $14.62 | 6,279,800 | — | — |
| 2010-06-14 | $14.26 | $14.26 | 5,376,400 | — | — |
| 2010-06-11 | $14.38 | $14.38 | 5,159,700 | — | — |
| 2010-06-10 | $14.16 | $14.16 | 9,649,000 | — | — |
| 2010-06-09 | $13.95 | $13.95 | 13,792,300 | — | — |
| 2010-06-08 | $13.84 | $13.84 | 9,361,800 | — | — |
| 2010-06-07 | $13.95 | $13.95 | 7,213,400 | — | — |
| 2010-06-04 | $14.53 | $14.53 | 8,379,100 | — | — |
| 2010-06-03 | $15.37 | $15.37 | 5,391,600 | — | — |
| 2010-06-02 | $15.29 | $15.29 | 6,084,300 | — | — |
| 2010-06-01 | $14.87 | $14.87 | 6,691,200 | — | — |
| 2010-05-28 | $15.57 | $15.57 | 7,283,500 | — | — |
| 2010-05-27 | $16.09 | $16.09 | 3,898,000 | — | — |
| 2010-05-26 | $15.43 | $15.43 | 5,606,000 | — | — |
| 2010-05-25 | $15.61 | $15.61 | 6,392,800 | — | — |
| 2010-05-24 | $15.46 | $15.46 | 4,151,100 | — | — |
| 2010-05-21 | $15.62 | $15.62 | 10,440,700 | — | — |
| 2010-05-20 | $15.01 | $15.01 | 8,247,300 | — | — |
| 2010-05-19 | $15.66 | $15.66 | 8,686,000 | — | — |
| 2010-05-18 | $16.20 | $16.20 | 4,935,900 | — | — |
| 2010-05-17 | $16.70 | $16.70 | 5,892,500 | — | — |
| 2010-05-14 | $16.43 | $16.43 | 7,088,000 | — | — |
| 2010-05-13 | $17.01 | $17.01 | 5,879,500 | — | — |
| 2010-05-12 | $17.30 | $17.30 | 4,382,600 | — | — |
| 2010-05-11 | $16.85 | $16.85 | 5,477,800 | — | — |
| 2010-05-10 | $16.61 | $16.61 | 8,297,200 | — | — |
| 2010-05-07 | $16.10 | $16.10 | 10,531,700 | — | — |
| 2010-05-06 | $16.96 | $16.96 | 13,420,400 | — | — |
| 2010-05-05 | $17.92 | $17.92 | 6,582,400 | — | — |
| 2010-05-04 | $18.35 | $18.35 | 7,808,500 | — | — |
| 2010-05-03 | $19.24 | $19.24 | 5,876,400 | — | — |
| 2010-04-30 | $18.53 | $18.53 | 9,542,400 | — | — |
| 2010-04-29 | $18.30 | $18.30 | 4,680,000 | — | — |
| 2010-04-28 | $18.14 | $18.14 | 8,159,800 | — | — |
| 2010-04-27 | $17.57 | $17.57 | 8,263,600 | — | — |
| 2010-04-26 | $18.02 | $18.02 | 7,331,300 | — | — |
| 2010-04-23 | $18.14 | $18.14 | 6,894,100 | — | — |
| 2010-04-22 | $17.48 | $17.48 | 6,690,100 | — | — |
| 2010-04-21 | $17.75 | $17.75 | 11,108,300 | — | — |
| 2010-04-20 | $18.23 | $18.23 | 25,449,100 | — | — |
| 2010-04-19 | $17.34 | $17.34 | 7,761,700 | — | — |
| 2010-04-16 | $17.64 | $17.64 | 9,024,400 | — | — |
| 2010-04-15 | $18.07 | $18.07 | 9,949,000 | — | — |
| 2010-04-14 | $18.59 | $18.59 | 12,481,500 | — | — |
| 2010-04-13 | $18.06 | $18.06 | 15,436,500 | — | — |
| 2010-04-12 | $17.49 | $17.49 | 15,732,200 | — | — |
| 2010-04-09 | $16.26 | $16.26 | 4,773,900 | — | — |
| 2010-04-08 | $15.99 | $15.99 | 5,961,000 | — | — |
| 2010-04-07 | $16.29 | $16.29 | 10,445,000 | — | — |
| 2010-04-06 | $16.13 | $16.13 | 12,407,900 | — | — |
| 2010-04-05 | $15.43 | $15.43 | 4,797,200 | — | — |
| 2010-04-01 | $15.08 | $15.08 | 6,349,400 | — | — |
| 2010-03-31 | $15.26 | $15.26 | 5,013,500 | — | — |
| 2010-03-30 | $15.26 | $15.26 | 2,813,300 | — | — |
| 2010-03-29 | $15.26 | $15.26 | 3,341,200 | — | — |
| 2010-03-26 | $15.44 | $15.44 | 5,692,300 | — | — |
| 2010-03-25 | $15.15 | $15.15 | 7,011,200 | — | — |
| 2010-03-24 | $15.46 | $15.46 | 4,451,500 | — | — |
| 2010-03-23 | $15.48 | $15.48 | 4,413,400 | — | — |
| 2010-03-22 | $15.38 | $15.38 | 11,437,400 | — | — |
| 2010-03-19 | $14.93 | $14.93 | 8,282,700 | — | — |
| 2010-03-18 | $15.17 | $15.17 | 10,528,500 | — | — |
| 2010-03-17 | $15.79 | $15.79 | 6,127,600 | — | — |
| 2010-03-16 | $15.96 | $15.96 | 4,474,600 | — | — |
| 2010-03-15 | $15.75 | $15.75 | 4,611,400 | — | — |
| 2010-03-12 | $15.80 | $15.80 | 4,962,400 | — | — |
| 2010-03-11 | $15.93 | $15.93 | 10,172,500 | — | — |
| 2010-03-10 | $15.49 | $15.49 | 11,712,700 | — | — |
| 2010-03-09 | $15.42 | $15.42 | 20,218,200 | — | — |
| 2010-03-08 | $15.10 | $15.10 | 17,304,000 | — | — |
| 2010-03-05 | $16.01 | $16.01 | 24,802,100 | — | — |
| 2010-03-04 | $13.97 | $13.97 | 26,237,500 | — | — |
| 2010-03-03 | $14.55 | $14.55 | 6,084,000 | — | — |
| 2010-03-02 | $14.76 | $14.76 | 5,159,700 | — | — |
| 2010-03-01 | $14.71 | $14.71 | 4,856,200 | — | — |
| 2010-02-26 | $14.34 | $14.34 | 6,598,600 | — | — |
| 2010-02-25 | $14.81 | $14.81 | 5,746,000 | — | — |
| 2010-02-24 | $14.42 | $14.42 | 4,215,500 | — | — |
| 2010-02-23 | $14.14 | $14.14 | 5,617,800 | — | — |
| 2010-02-22 | $14.73 | $14.73 | 3,652,400 | — | — |
| 2010-02-19 | $14.48 | $14.48 | 3,067,700 | — | — |
| 2010-02-18 | $14.40 | $14.40 | 3,075,700 | — | — |
| 2010-02-17 | $14.15 | $14.15 | 4,175,300 | — | — |
| 2010-02-16 | $14.38 | $14.38 | 3,960,800 | — | — |
| 2010-02-12 | $14.38 | $14.38 | 5,522,400 | — | — |
| 2010-02-11 | $13.94 | $13.94 | 5,477,800 | — | — |
| 2010-02-10 | $13.67 | $13.67 | 6,984,700 | — | — |
| 2010-02-09 | $13.09 | $13.09 | 3,709,200 | — | — |
| 2010-02-08 | $12.76 | $12.76 | 3,627,400 | — | — |
| 2010-02-05 | $12.80 | $12.80 | 7,246,700 | — | — |
| 2010-02-04 | $12.87 | $12.87 | 8,058,400 | — | — |
| 2010-02-03 | $13.39 | $13.39 | 6,207,300 | — | — |
| 2010-02-02 | $13.43 | $13.43 | 4,382,500 | — | — |
| 2010-02-01 | $13.10 | $13.10 | 3,751,100 | — | — |
| 2010-01-29 | $12.75 | $12.75 | 9,066,500 | — | — |
| 2010-01-28 | $13.14 | $13.14 | 7,746,900 | — | — |
| 2010-01-27 | $13.23 | $13.23 | 7,059,700 | — | — |
| 2010-01-26 | $12.77 | $12.77 | 6,008,600 | — | — |
| 2010-01-25 | $13.06 | $13.06 | 7,598,700 | — | — |
| 2010-01-22 | $12.24 | $12.24 | 6,415,000 | — | — |
| 2010-01-21 | $12.71 | $12.71 | 10,050,800 | — | — |
| 2010-01-20 | $13.04 | $13.04 | 11,631,400 | — | — |
| 2010-01-19 | $12.91 | $12.91 | 16,003,700 | — | — |
| 2010-01-15 | $11.63 | $11.63 | 3,478,400 | — | — |
| 2010-01-14 | $11.98 | $11.98 | 3,363,400 | — | — |
| 2010-01-13 | $12.06 | $12.06 | 4,547,000 | — | — |
| 2010-01-12 | $11.72 | $11.72 | 5,068,900 | — | — |
| 2010-01-11 | $11.76 | $11.76 | 4,924,600 | — | — |
| 2010-01-08 | $11.93 | $11.93 | 5,409,800 | — | — |
| 2010-01-07 | $12.21 | $12.21 | 6,438,200 | — | — |
| 2010-01-06 | $11.91 | $11.91 | 11,450,800 | — | — |
| 2010-01-05 | $11.86 | $11.86 | 19,918,300 | — | — |
| 2010-01-04 | $11.02 | $11.02 | 4,406,500 | — | — |