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
- 2000-07-31 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 | $21.47 | $23.60 | 3,173,977 | — | — |
| 2010-12-30 | $21.45 | $23.58 | 2,596,025 | — | — |
| 2010-12-29 | $21.41 | $23.54 | 4,238,037 | — | — |
| 2010-12-28 | $21.14 | $23.23 | 2,529,418 | — | — |
| 2010-12-27 | $21.06 | $23.15 | 2,980,982 | — | — |
| 2010-12-23 | $21.39 | $23.51 | 4,179,497 | — | — |
| 2010-12-22 | $21.17 | $23.27 | 5,018,086 | — | — |
| 2010-12-21 | $20.86 | $22.92 | 4,171,637 | — | — |
| 2010-12-20 | $20.50 | $22.54 | 4,164,397 | — | — |
| 2010-12-17 | $20.57 | $22.62 | 5,665,334 | — | — |
| 2010-12-16 | $20.56 | $22.59 | 4,184,462 | — | — |
| 2010-12-15 | $20.40 | $22.42 | 4,456,476 | — | — |
| 2010-12-14 | $20.68 | $22.69 | 4,929,552 | — | — |
| 2010-12-13 | $20.74 | $22.76 | 4,863,152 | — | — |
| 2010-12-10 | $20.26 | $22.23 | 4,641,817 | — | — |
| 2010-12-09 | $20.39 | $22.37 | 5,119,031 | — | — |
| 2010-12-08 | $20.15 | $22.11 | 4,462,681 | — | — |
| 2010-12-07 | $20.57 | $22.57 | 7,239,704 | — | — |
| 2010-12-06 | $20.57 | $22.57 | 4,948,376 | — | — |
| 2010-12-03 | $20.22 | $22.18 | 4,500,122 | — | — |
| 2010-12-02 | $20.15 | $22.11 | 6,046,981 | — | — |
| 2010-12-01 | $19.61 | $21.52 | 7,765,115 | — | — |
| 2010-11-30 | $18.59 | $20.40 | 5,084,072 | — | — |
| 2010-11-29 | $18.91 | $20.75 | 5,244,385 | — | — |
| 2010-11-26 | $18.93 | $20.77 | 1,713,170 | — | — |
| 2010-11-24 | $19.02 | $20.87 | 3,365,317 | — | — |
| 2010-11-23 | $18.49 | $20.28 | 4,518,739 | — | — |
| 2010-11-22 | $19.02 | $20.87 | 5,690,570 | — | — |
| 2010-11-19 | $19.22 | $21.09 | 3,634,228 | — | — |
| 2010-11-18 | $18.92 | $20.76 | 4,868,323 | — | — |
| 2010-11-17 | $18.30 | $20.08 | 5,251,004 | — | — |
| 2010-11-16 | $18.28 | $20.06 | 8,030,302 | — | — |
| 2010-11-15 | $18.96 | $20.80 | 5,323,817 | — | — |
| 2010-11-12 | $19.05 | $20.90 | 6,259,213 | — | — |
| 2010-11-11 | $19.58 | $21.48 | 5,092,140 | — | — |
| 2010-11-10 | $19.32 | $21.20 | 4,798,820 | — | — |
| 2010-11-09 | $19.05 | $20.90 | 5,901,355 | — | — |
| 2010-11-08 | $19.11 | $20.97 | 4,957,270 | — | — |
| 2010-11-05 | $19.08 | $20.93 | 5,829,783 | — | — |
| 2010-11-04 | $18.97 | $20.82 | 9,367,204 | — | — |
| 2010-11-03 | $18.07 | $19.82 | 6,282,381 | — | — |
| 2010-11-02 | $18.11 | $19.87 | 5,944,794 | — | — |
| 2010-11-01 | $17.69 | $19.41 | 4,709,872 | — | — |
| 2010-10-29 | $17.63 | $19.35 | 5,697,810 | — | — |
| 2010-10-28 | $17.24 | $18.92 | 4,203,699 | — | — |
| 2010-10-27 | $17.05 | $18.71 | 3,873,559 | — | — |
| 2010-10-26 | $17.18 | $18.85 | 5,278,516 | — | — |
| 2010-10-25 | $17.37 | $19.06 | 6,059,599 | — | — |
| 2010-10-22 | $17.29 | $18.97 | 7,340,442 | — | — |
| 2010-10-21 | $17.25 | $18.93 | 5,745,800 | — | — |
| 2010-10-20 | $17.40 | $19.10 | 4,557,627 | — | — |
| 2010-10-19 | $17.46 | $19.15 | 5,136,613 | — | — |
| 2010-10-18 | $18.01 | $19.76 | 5,013,949 | — | — |
| 2010-10-15 | $17.98 | $19.73 | 4,310,022 | — | — |
| 2010-10-14 | $18.13 | $19.89 | 4,510,258 | — | — |
| 2010-10-13 | $18.23 | $20.00 | 6,045,119 | — | — |
| 2010-10-12 | $18.11 | $19.88 | 5,412,764 | — | — |
| 2010-10-11 | $18.18 | $19.95 | 3,482,397 | — | — |
| 2010-10-08 | $18.15 | $19.91 | 5,748,282 | — | — |
| 2010-10-07 | $17.83 | $19.56 | 6,250,112 | — | — |
| 2010-10-06 | $18.14 | $19.90 | 7,409,532 | — | — |
| 2010-10-05 | $17.77 | $19.50 | 7,248,392 | — | — |
| 2010-10-04 | $17.19 | $18.86 | 7,551,020 | — | — |
| 2010-10-01 | $17.48 | $19.18 | 11,210,485 | — | — |
| 2010-09-30 | $16.73 | $18.35 | 9,348,173 | — | — |
| 2010-09-29 | $16.60 | $18.21 | 6,235,632 | — | — |
| 2010-09-28 | $16.24 | $17.82 | 4,644,093 | — | — |
| 2010-09-27 | $16.06 | $17.63 | 3,872,111 | — | — |
| 2010-09-24 | $16.00 | $17.55 | 7,918,808 | — | — |
| 2010-09-23 | $15.47 | $16.97 | 5,811,373 | — | — |
| 2010-09-22 | $15.75 | $17.28 | 6,003,955 | — | — |
| 2010-09-21 | $16.18 | $17.75 | 5,522,604 | — | — |
| 2010-09-20 | $16.26 | $17.84 | 3,445,163 | — | — |
| 2010-09-17 | $16.05 | $17.61 | 4,240,726 | — | — |
| 2010-09-16 | $16.15 | $17.72 | 3,762,685 | — | — |
| 2010-09-15 | $16.10 | $17.67 | 5,503,573 | — | — |
| 2010-09-14 | $16.43 | $17.99 | 4,918,589 | — | — |
| 2010-09-13 | $16.47 | $18.03 | 6,947,419 | — | — |
| 2010-09-10 | $15.95 | $17.47 | 7,437,871 | — | — |
| 2010-09-09 | $16.09 | $17.62 | 3,900,657 | — | — |
| 2010-09-08 | $16.01 | $17.53 | 3,937,684 | — | — |
| 2010-09-07 | $16.05 | $17.57 | 3,953,612 | — | — |
| 2010-09-03 | $16.47 | $18.03 | 4,183,634 | — | — |
| 2010-09-02 | $16.33 | $17.88 | 3,765,995 | — | — |
| 2010-09-01 | $16.13 | $17.66 | 4,935,344 | — | — |
| 2010-08-31 | $15.51 | $16.99 | 5,411,316 | — | — |
| 2010-08-30 | $15.74 | $17.23 | 7,003,476 | — | — |
| 2010-08-27 | $15.87 | $17.38 | 7,973,004 | — | — |
| 2010-08-26 | $15.06 | $16.49 | 6,183,091 | — | — |
| 2010-08-25 | $15.08 | $16.51 | 7,517,510 | — | — |
| 2010-08-24 | $15.02 | $16.44 | 5,713,117 | — | — |
| 2010-08-23 | $15.52 | $16.99 | 5,596,037 | — | — |
| 2010-08-20 | $15.57 | $17.04 | 4,719,388 | — | — |
| 2010-08-19 | $15.83 | $17.33 | 5,125,236 | — | — |
| 2010-08-18 | $16.13 | $17.66 | 4,849,706 | — | — |
| 2010-08-17 | $16.26 | $17.80 | 6,289,414 | — | — |
| 2010-08-16 | $15.70 | $17.19 | 4,369,183 | — | — |
| 2010-08-13 | $15.54 | $17.02 | 6,499,372 | — | — |
| 2010-08-12 | $15.72 | $17.21 | 9,685,346 | — | — |
| 2010-08-11 | $16.05 | $17.58 | 7,488,137 | — | — |
| 2010-08-10 | $16.93 | $18.54 | 5,485,370 | — | — |
| 2010-08-09 | $17.35 | $18.99 | 3,025,455 | — | — |
| 2010-08-06 | $17.15 | $18.78 | 4,759,104 | — | — |
| 2010-08-05 | $17.41 | $19.07 | 5,423,107 | — | — |
| 2010-08-04 | $17.28 | $18.92 | 4,014,220 | — | — |
| 2010-08-03 | $17.15 | $18.77 | 4,673,259 | — | — |
| 2010-08-02 | $16.99 | $18.60 | 3,724,003 | — | — |
| 2010-07-30 | $16.64 | $18.22 | 4,401,659 | — | — |
| 2010-07-29 | $16.74 | $18.32 | 3,776,958 | — | — |
| 2010-07-28 | $16.76 | $18.35 | 3,703,111 | — | — |
| 2010-07-27 | $17.19 | $18.82 | 2,477,498 | — | — |
| 2010-07-26 | $17.21 | $18.84 | 3,901,691 | — | — |
| 2010-07-23 | $17.09 | $18.71 | 4,142,057 | — | — |
| 2010-07-22 | $17.01 | $18.62 | 4,365,253 | — | — |
| 2010-07-21 | $16.56 | $18.13 | 4,082,896 | — | — |
| 2010-07-20 | $16.86 | $18.46 | 3,602,993 | — | — |
| 2010-07-19 | $16.69 | $18.27 | 5,281,205 | — | — |
| 2010-07-16 | $16.68 | $18.27 | 4,683,809 | — | — |
| 2010-07-15 | $17.20 | $18.83 | 4,027,873 | — | — |
| 2010-07-14 | $17.21 | $18.84 | 3,587,479 | — | — |
| 2010-07-13 | $17.21 | $18.85 | 6,841,716 | — | — |
| 2010-07-12 | $17.10 | $18.72 | 2,886,863 | — | — |
| 2010-07-09 | $17.19 | $18.82 | 3,748,619 | — | — |
| 2010-07-08 | $17.01 | $18.62 | 6,067,045 | — | — |
| 2010-07-07 | $16.51 | $18.08 | 4,475,920 | — | — |
| 2010-07-06 | $15.93 | $17.44 | 6,331,199 | — | — |
| 2010-07-02 | $15.86 | $17.36 | 6,358,090 | — | — |
| 2010-07-01 | $16.06 | $17.58 | 4,951,479 | — | — |
| 2010-06-30 | $16.06 | $17.59 | 7,252,529 | — | — |
| 2010-06-29 | $16.09 | $17.62 | 6,234,598 | — | — |
| 2010-06-28 | $16.94 | $18.55 | 4,361,322 | — | — |
| 2010-06-25 | $17.14 | $18.77 | 5,887,909 | — | — |
| 2010-06-24 | $16.89 | $18.49 | 4,132,748 | — | — |
| 2010-06-23 | $17.21 | $18.84 | 4,724,352 | — | — |
| 2010-06-22 | $17.36 | $19.00 | 4,977,749 | — | — |
| 2010-06-21 | $17.90 | $19.60 | 6,185,366 | — | — |
| 2010-06-18 | $18.05 | $19.76 | 4,730,765 | — | — |
| 2010-06-17 | $17.70 | $19.38 | 4,916,934 | — | — |
| 2010-06-16 | $17.87 | $19.56 | 5,400,560 | — | — |
| 2010-06-15 | $17.93 | $19.63 | 4,356,358 | — | — |
| 2010-06-14 | $17.47 | $19.13 | 5,384,425 | — | — |
| 2010-06-11 | $17.47 | $19.12 | 4,938,033 | — | — |
| 2010-06-10 | $17.42 | $19.08 | 6,241,424 | — | — |
| 2010-06-09 | $16.58 | $18.15 | 5,882,738 | — | — |
| 2010-06-08 | $16.71 | $18.26 | 7,381,813 | — | — |
| 2010-06-07 | $16.33 | $17.84 | 6,769,937 | — | — |
| 2010-06-04 | $16.69 | $18.23 | 6,676,025 | — | — |
| 2010-06-03 | $17.53 | $19.16 | 10,180,970 | — | — |
| 2010-06-02 | $17.11 | $18.70 | 7,285,005 | — | — |
| 2010-06-01 | $16.15 | $17.64 | 7,929,564 | — | — |
| 2010-05-28 | $16.79 | $18.35 | 12,319,019 | — | — |
| 2010-05-27 | $16.78 | $18.33 | 11,295,502 | — | — |
| 2010-05-26 | $15.77 | $17.24 | 12,580,483 | — | — |
| 2010-05-25 | $15.47 | $16.90 | 12,312,813 | — | — |
| 2010-05-24 | $15.37 | $16.80 | 5,976,029 | — | — |
| 2010-05-21 | $15.82 | $17.28 | 11,898,690 | — | — |
| 2010-05-20 | $15.38 | $16.80 | 14,709,017 | — | — |
| 2010-05-19 | $16.15 | $17.65 | 14,072,318 | — | — |
| 2010-05-18 | $16.49 | $18.02 | 9,440,017 | — | — |
| 2010-05-17 | $16.71 | $18.26 | 9,580,264 | — | — |
| 2010-05-14 | $16.96 | $18.53 | 8,090,497 | — | — |
| 2010-05-13 | $17.19 | $18.78 | 11,904,069 | — | — |
| 2010-05-12 | $17.46 | $19.08 | 11,283,918 | — | — |
| 2010-05-11 | $17.33 | $18.94 | 9,259,226 | — | — |
| 2010-05-10 | $17.47 | $19.09 | 8,751,191 | — | — |
| 2010-05-07 | $16.70 | $18.25 | 15,408,599 | — | — |
| 2010-05-06 | $16.72 | $18.27 | 12,600,755 | — | — |
| 2010-05-05 | $17.33 | $18.94 | 14,310,615 | — | — |
| 2010-05-04 | $18.16 | $19.84 | 8,240,260 | — | — |
| 2010-05-03 | $18.89 | $20.64 | 7,886,952 | — | — |
| 2010-04-30 | $18.60 | $20.32 | 9,624,945 | — | — |
| 2010-04-29 | $18.68 | $20.41 | 9,435,052 | — | — |
| 2010-04-28 | $18.25 | $19.94 | 9,651,836 | — | — |
| 2010-04-27 | $18.14 | $19.82 | 8,112,424 | — | — |
| 2010-04-26 | $18.91 | $20.67 | 5,122,134 | — | — |
| 2010-04-23 | $18.99 | $20.75 | 5,860,605 | — | — |
| 2010-04-22 | $18.83 | $20.58 | 5,385,253 | — | — |
| 2010-04-21 | $18.77 | $20.51 | 5,265,691 | — | — |
| 2010-04-20 | $18.92 | $20.67 | 6,495,234 | — | — |
| 2010-04-19 | $18.31 | $20.00 | 6,915,149 | — | — |
| 2010-04-16 | $18.37 | $20.07 | 7,850,546 | — | — |
| 2010-04-15 | $18.98 | $20.74 | 7,976,727 | — | — |
| 2010-04-14 | $19.14 | $20.91 | 6,908,530 | — | — |
| 2010-04-13 | $18.88 | $20.62 | 4,532,598 | — | — |
| 2010-04-12 | $18.98 | $20.74 | 3,885,143 | — | — |
| 2010-04-09 | $19.06 | $20.83 | 6,412,079 | — | — |
| 2010-04-08 | $18.98 | $20.74 | 6,760,836 | — | — |
| 2010-04-07 | $18.82 | $20.57 | 6,173,782 | — | — |
| 2010-04-06 | $19.11 | $20.88 | 5,532,533 | — | — |
| 2010-04-05 | $19.24 | $21.03 | 6,339,680 | — | — |
| 2010-04-01 | $18.74 | $20.48 | 10,442,848 | — | — |
| 2010-03-31 | $17.90 | $19.56 | 7,448,420 | — | — |
| 2010-03-30 | $17.52 | $19.14 | 4,398,556 | — | — |
| 2010-03-29 | $17.40 | $19.02 | 5,594,590 | — | — |
| 2010-03-26 | $16.92 | $18.49 | 5,976,857 | — | — |
| 2010-03-25 | $16.94 | $18.51 | 5,053,044 | — | — |
| 2010-03-24 | $17.07 | $18.65 | 5,770,416 | — | — |
| 2010-03-23 | $17.28 | $18.88 | 5,116,342 | — | — |
| 2010-03-22 | $17.26 | $18.86 | 4,870,185 | — | — |
| 2010-03-19 | $17.44 | $19.05 | 5,314,922 | — | — |
| 2010-03-18 | $17.58 | $19.21 | 4,806,887 | — | — |
| 2010-03-17 | $17.87 | $19.53 | 6,362,020 | — | — |
| 2010-03-16 | $17.62 | $19.26 | 4,069,244 | — | — |
| 2010-03-15 | $17.36 | $18.97 | 6,062,908 | — | — |
| 2010-03-12 | $17.72 | $19.36 | 6,400,495 | — | — |
| 2010-03-11 | $17.77 | $19.41 | 4,564,040 | — | — |
| 2010-03-10 | $17.78 | $19.42 | 7,218,812 | — | — |
| 2010-03-09 | $17.58 | $19.18 | 6,860,126 | — | — |
| 2010-03-08 | $17.45 | $19.03 | 6,149,374 | — | — |
| 2010-03-05 | $17.46 | $19.04 | 9,410,229 | — | — |
| 2010-03-04 | $16.91 | $18.44 | 10,653,426 | — | — |
| 2010-03-03 | $16.80 | $18.32 | 5,871,361 | — | — |
| 2010-03-02 | $16.76 | $18.28 | 6,529,159 | — | — |
| 2010-03-01 | $16.70 | $18.21 | 6,064,563 | — | — |
| 2010-02-26 | $16.40 | $17.88 | 5,181,294 | — | — |
| 2010-02-25 | $16.32 | $17.79 | 6,218,049 | — | — |
| 2010-02-24 | $16.34 | $17.82 | 5,530,465 | — | — |
| 2010-02-23 | $16.29 | $17.76 | 7,977,968 | — | — |
| 2010-02-22 | $16.74 | $18.25 | 7,154,273 | — | — |
| 2010-02-19 | $16.89 | $18.41 | 5,780,759 | — | — |
| 2010-02-18 | $16.81 | $18.33 | 5,026,567 | — | — |
| 2010-02-17 | $16.65 | $18.16 | 6,458,414 | — | — |
| 2010-02-16 | $16.70 | $18.21 | 5,887,909 | — | — |
| 2010-02-12 | $16.19 | $17.66 | 7,500,134 | — | — |
| 2010-02-11 | $16.16 | $17.62 | 8,271,288 | — | — |
| 2010-02-10 | $15.73 | $17.15 | 7,020,231 | — | — |
| 2010-02-09 | $15.79 | $17.22 | 9,774,707 | — | — |
| 2010-02-08 | $15.49 | $16.89 | 9,003,140 | — | — |
| 2010-02-05 | $15.66 | $17.07 | 12,400,520 | — | — |
| 2010-02-04 | $15.82 | $17.25 | 13,233,316 | — | — |
| 2010-02-03 | $16.34 | $17.82 | 9,209,581 | — | — |
| 2010-02-02 | $16.13 | $17.59 | 7,241,566 | — | — |
| 2010-02-01 | $15.73 | $17.15 | 6,956,520 | — | — |
| 2010-01-29 | $15.42 | $16.82 | 8,342,032 | — | — |
| 2010-01-28 | $15.70 | $17.12 | 7,846,409 | — | — |
| 2010-01-27 | $15.90 | $17.34 | 7,304,036 | — | — |
| 2010-01-26 | $15.90 | $17.34 | 13,405,005 | — | — |
| 2010-01-25 | $16.04 | $17.49 | 6,976,378 | — | — |
| 2010-01-22 | $15.95 | $17.39 | 9,744,506 | — | — |
| 2010-01-21 | $16.42 | $17.91 | 6,486,547 | — | — |
| 2010-01-20 | $16.52 | $18.02 | 4,983,127 | — | — |
| 2010-01-19 | $16.94 | $18.47 | 3,944,304 | — | — |
| 2010-01-15 | $16.97 | $18.50 | 5,260,312 | — | — |
| 2010-01-14 | $17.20 | $18.76 | 5,759,246 | — | — |
| 2010-01-13 | $17.27 | $18.84 | 6,039,741 | — | — |
| 2010-01-12 | $17.14 | $18.69 | 4,117,648 | — | — |
| 2010-01-11 | $17.41 | $18.99 | 4,746,486 | — | — |
| 2010-01-08 | $17.54 | $19.13 | 5,732,768 | — | — |
| 2010-01-07 | $17.39 | $18.96 | 6,173,369 | — | — |
| 2010-01-06 | $17.83 | $19.44 | 5,743,111 | — | — |
| 2010-01-05 | $17.83 | $19.44 | 3,904,174 | — | — |
| 2010-01-04 | $17.83 | $19.44 | 3,946,372 | — | — |