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
- 1989-06-23 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 | $16.74 | $16.74 | 3,838,800 | — | — |
| 2010-12-30 | $16.77 | $16.77 | 2,950,000 | — | — |
| 2010-12-29 | $16.81 | $16.81 | 2,592,500 | — | — |
| 2010-12-28 | $16.78 | $16.78 | 3,295,300 | — | — |
| 2010-12-27 | $16.77 | $16.77 | 4,305,000 | — | — |
| 2010-12-23 | $16.52 | $16.52 | 4,711,000 | — | — |
| 2010-12-22 | $16.71 | $16.71 | 5,691,500 | — | — |
| 2010-12-21 | $16.70 | $16.70 | 6,645,100 | — | — |
| 2010-12-20 | $16.70 | $16.70 | 8,968,600 | — | — |
| 2010-12-17 | $16.94 | $16.94 | 12,820,800 | — | — |
| 2010-12-16 | $17.27 | $17.27 | 6,173,700 | — | — |
| 2010-12-15 | $17.15 | $17.15 | 6,514,800 | — | — |
| 2010-12-14 | $17.26 | $17.26 | 8,677,100 | — | — |
| 2010-12-13 | $17.13 | $17.13 | 7,114,600 | — | — |
| 2010-12-10 | $17.20 | $17.20 | 7,350,000 | — | — |
| 2010-12-09 | $16.96 | $16.96 | 7,682,700 | — | — |
| 2010-12-08 | $17.02 | $17.02 | 8,017,900 | — | — |
| 2010-12-07 | $16.94 | $16.94 | 7,874,200 | — | — |
| 2010-12-06 | $17.01 | $17.01 | 8,686,800 | — | — |
| 2010-12-03 | $17.09 | $17.09 | 7,428,000 | — | — |
| 2010-12-02 | $17.25 | $17.25 | 9,952,100 | — | — |
| 2010-12-01 | $17.14 | $17.14 | 8,796,900 | — | — |
| 2010-11-30 | $16.80 | $16.80 | 14,524,700 | — | — |
| 2010-11-29 | $16.68 | $16.68 | 11,002,800 | — | — |
| 2010-11-26 | $16.99 | $16.99 | 3,135,800 | — | — |
| 2010-11-24 | $17.20 | $17.20 | 7,407,800 | — | — |
| 2010-11-23 | $16.73 | $16.73 | 9,937,900 | — | — |
| 2010-11-22 | $17.05 | $17.05 | 10,079,400 | — | — |
| 2010-11-19 | $17.23 | $17.23 | 6,276,100 | — | — |
| 2010-11-18 | $17.14 | $17.14 | 7,739,600 | — | — |
| 2010-11-17 | $16.93 | $16.93 | 8,449,100 | — | — |
| 2010-11-16 | $16.71 | $16.71 | 11,773,600 | — | — |
| 2010-11-15 | $17.08 | $17.08 | 9,655,900 | — | — |
| 2010-11-12 | $17.23 | $17.23 | 15,995,300 | — | — |
| 2010-11-11 | $17.07 | $17.07 | 19,847,300 | — | — |
| 2010-11-10 | $17.67 | $17.67 | 12,727,400 | — | — |
| 2010-11-09 | $17.56 | $17.56 | 16,354,900 | — | — |
| 2010-11-08 | $17.56 | $17.56 | 20,219,600 | — | — |
| 2010-11-05 | $17.21 | $17.21 | 16,357,800 | — | — |
| 2010-11-04 | $16.57 | $16.57 | 7,009,100 | — | — |
| 2010-11-03 | $16.36 | $16.36 | 13,999,100 | — | — |
| 2010-11-02 | $16.69 | $16.69 | 11,124,000 | — | — |
| 2010-11-01 | $16.38 | $16.38 | 7,040,700 | — | — |
| 2010-10-29 | $16.19 | $16.19 | 9,516,500 | — | — |
| 2010-10-28 | $16.45 | $16.45 | 24,884,500 | — | — |
| 2010-10-27 | $15.80 | $15.80 | 11,734,400 | — | — |
| 2010-10-26 | $15.89 | $15.89 | 6,989,500 | — | — |
| 2010-10-25 | $15.78 | $15.78 | 6,570,000 | — | — |
| 2010-10-22 | $15.70 | $15.70 | 8,482,900 | — | — |
| 2010-10-21 | $15.56 | $15.56 | 9,810,800 | — | — |
| 2010-10-20 | $15.59 | $15.59 | 7,111,800 | — | — |
| 2010-10-19 | $15.51 | $15.51 | 8,095,800 | — | — |
| 2010-10-18 | $15.61 | $15.61 | 6,294,300 | — | — |
| 2010-10-15 | $15.73 | $15.73 | 9,742,200 | — | — |
| 2010-10-14 | $15.56 | $15.56 | 8,250,700 | — | — |
| 2010-10-13 | $15.60 | $15.60 | 9,964,900 | — | — |
| 2010-10-12 | $15.39 | $15.39 | 9,664,300 | — | — |
| 2010-10-11 | $15.17 | $15.17 | 7,230,000 | — | — |
| 2010-10-08 | $15.01 | $15.01 | 7,958,800 | — | — |
| 2010-10-07 | $15.03 | $15.03 | 8,795,600 | — | — |
| 2010-10-06 | $14.93 | $14.93 | 12,439,300 | — | — |
| 2010-10-05 | $15.28 | $15.28 | 11,402,100 | — | — |
| 2010-10-04 | $15.02 | $15.02 | 10,611,900 | — | — |
| 2010-10-01 | $15.40 | $15.40 | 13,780,800 | — | — |
| 2010-09-30 | $15.13 | $15.13 | 20,876,400 | — | — |
| 2010-09-29 | $15.61 | $15.61 | 9,941,300 | — | — |
| 2010-09-28 | $15.55 | $15.55 | 11,260,100 | — | — |
| 2010-09-27 | $15.42 | $15.42 | 12,677,000 | — | — |
| 2010-09-24 | $15.14 | $15.14 | 9,280,900 | — | — |
| 2010-09-23 | $14.91 | $14.91 | 9,175,000 | — | — |
| 2010-09-22 | $14.91 | $14.91 | 16,752,900 | — | — |
| 2010-09-21 | $15.06 | $15.06 | 8,406,400 | — | — |
| 2010-09-20 | $15.09 | $15.09 | 7,779,400 | — | — |
| 2010-09-17 | $14.98 | $14.98 | 11,661,800 | — | — |
| 2010-09-16 | $14.94 | $14.94 | 8,081,800 | — | — |
| 2010-09-15 | $14.99 | $14.99 | 12,332,600 | — | — |
| 2010-09-14 | $15.00 | $15.00 | 15,443,600 | — | — |
| 2010-09-13 | $15.01 | $15.01 | 13,601,100 | — | — |
| 2010-09-10 | $14.86 | $14.86 | 13,360,900 | — | — |
| 2010-09-09 | $14.62 | $14.62 | 11,797,300 | — | — |
| 2010-09-08 | $14.58 | $14.58 | 38,916,200 | — | — |
| 2010-09-07 | $13.97 | $13.97 | 11,011,500 | — | — |
| 2010-09-03 | $13.98 | $13.98 | 12,236,900 | — | — |
| 2010-09-02 | $13.97 | $13.97 | 11,378,500 | — | — |
| 2010-09-01 | $14.08 | $14.08 | 16,228,800 | — | — |
| 2010-08-31 | $13.63 | $13.63 | 21,330,700 | — | — |
| 2010-08-30 | $13.69 | $13.69 | 18,462,000 | — | — |
| 2010-08-27 | $13.97 | $13.97 | 17,420,600 | — | — |
| 2010-08-26 | $13.66 | $13.66 | 14,793,000 | — | — |
| 2010-08-25 | $13.82 | $13.82 | 12,557,900 | — | — |
| 2010-08-24 | $13.66 | $13.66 | 15,370,800 | — | — |
| 2010-08-23 | $13.53 | $13.53 | 15,111,300 | — | — |
| 2010-08-20 | $13.80 | $13.80 | 31,649,900 | — | — |
| 2010-08-19 | $13.37 | $13.37 | 62,095,700 | — | — |
| 2010-08-18 | $12.59 | $12.59 | 11,321,900 | — | — |
| 2010-08-17 | $12.73 | $12.73 | 13,249,800 | — | — |
| 2010-08-16 | $12.39 | $12.39 | 10,825,000 | — | — |
| 2010-08-13 | $12.34 | $12.34 | 8,626,800 | — | — |
| 2010-08-12 | $12.41 | $12.41 | 13,305,600 | — | — |
| 2010-08-11 | $12.55 | $12.55 | 14,834,500 | — | — |
| 2010-08-10 | $12.90 | $12.90 | 10,278,800 | — | — |
| 2010-08-09 | $13.04 | $13.04 | 9,319,400 | — | — |
| 2010-08-06 | $13.04 | $13.04 | 10,364,000 | — | — |
| 2010-08-05 | $13.09 | $13.09 | 18,725,500 | — | — |
| 2010-08-04 | $13.08 | $13.08 | 7,724,700 | — | — |
| 2010-08-03 | $12.96 | $12.96 | 13,028,200 | — | — |
| 2010-08-02 | $13.17 | $13.17 | 14,490,000 | — | — |
| 2010-07-30 | $12.97 | $12.97 | 19,397,100 | — | — |
| 2010-07-29 | $13.03 | $13.03 | 62,450,800 | — | — |
| 2010-07-28 | $14.67 | $14.67 | 13,054,200 | — | — |
| 2010-07-27 | $14.99 | $14.99 | 9,307,100 | — | — |
| 2010-07-26 | $15.09 | $15.09 | 9,593,400 | — | — |
| 2010-07-23 | $15.19 | $15.19 | 6,587,300 | — | — |
| 2010-07-22 | $15.19 | $15.19 | 9,824,500 | — | — |
| 2010-07-21 | $14.59 | $14.59 | 9,448,700 | — | — |
| 2010-07-20 | $15.02 | $15.02 | 8,368,500 | — | — |
| 2010-07-19 | $14.90 | $14.90 | 8,640,100 | — | — |
| 2010-07-16 | $14.59 | $14.59 | 10,602,400 | — | — |
| 2010-07-15 | $14.92 | $14.92 | 11,796,100 | — | — |
| 2010-07-14 | $14.96 | $14.96 | 11,043,100 | — | — |
| 2010-07-13 | $14.98 | $14.98 | 11,315,100 | — | — |
| 2010-07-12 | $14.72 | $14.72 | 6,447,000 | — | — |
| 2010-07-09 | $14.40 | $14.40 | 7,058,500 | — | — |
| 2010-07-08 | $14.50 | $14.50 | 10,993,300 | — | — |
| 2010-07-07 | $14.46 | $14.46 | 16,211,800 | — | — |
| 2010-07-06 | $14.03 | $14.03 | 10,245,100 | — | — |
| 2010-07-02 | $13.98 | $13.98 | 9,018,100 | — | — |
| 2010-07-01 | $13.87 | $13.87 | 13,422,000 | — | — |
| 2010-06-30 | $13.88 | $13.88 | 19,326,900 | — | — |
| 2010-06-29 | $13.93 | $13.93 | 12,348,200 | — | — |
| 2010-06-28 | $14.41 | $14.41 | 7,261,000 | — | — |
| 2010-06-25 | $14.42 | $14.42 | 29,397,700 | — | — |
| 2010-06-24 | $14.42 | $14.42 | 10,421,100 | — | — |
| 2010-06-23 | $14.75 | $14.75 | 9,476,300 | — | — |
| 2010-06-22 | $14.68 | $14.68 | 8,118,500 | — | — |
| 2010-06-21 | $14.96 | $14.96 | 9,649,200 | — | — |
| 2010-06-18 | $15.16 | $15.16 | 13,158,100 | — | — |
| 2010-06-17 | $15.04 | $15.04 | 20,636,400 | — | — |
| 2010-06-16 | $15.07 | $15.07 | 10,664,300 | — | — |
| 2010-06-15 | $15.01 | $15.01 | 10,487,100 | — | — |
| 2010-06-14 | $14.43 | $14.43 | 13,108,400 | — | — |
| 2010-06-11 | $14.67 | $14.67 | 12,807,400 | — | — |
| 2010-06-10 | $14.43 | $14.43 | 22,433,100 | — | — |
| 2010-06-09 | $13.92 | $13.92 | 17,833,900 | — | — |
| 2010-06-08 | $14.05 | $14.05 | 18,220,100 | — | — |
| 2010-06-07 | $13.90 | $13.90 | 14,092,900 | — | — |
| 2010-06-04 | $13.92 | $13.92 | 16,911,400 | — | — |
| 2010-06-03 | $14.60 | $14.60 | 15,377,400 | — | — |
| 2010-06-02 | $14.28 | $14.28 | 15,013,800 | — | — |
| 2010-06-01 | $13.84 | $13.84 | 18,895,900 | — | — |
| 2010-05-28 | $14.17 | $14.17 | 18,153,500 | — | — |
| 2010-05-27 | $14.62 | $14.62 | 12,783,600 | — | — |
| 2010-05-26 | $14.14 | $14.14 | 27,239,400 | — | — |
| 2010-05-25 | $14.33 | $14.33 | 17,098,000 | — | — |
| 2010-05-24 | $14.43 | $14.43 | 18,521,700 | — | — |
| 2010-05-21 | $14.71 | $14.71 | 29,541,500 | — | — |
| 2010-05-20 | $14.76 | $14.76 | 25,421,500 | — | — |
| 2010-05-19 | $15.63 | $15.63 | 19,568,500 | — | — |
| 2010-05-18 | $15.95 | $15.95 | 18,049,900 | — | — |
| 2010-05-17 | $16.28 | $16.28 | 17,185,900 | — | — |
| 2010-05-14 | $16.12 | $16.12 | 10,824,900 | — | — |
| 2010-05-13 | $16.37 | $16.37 | 8,307,900 | — | — |
| 2010-05-12 | $16.58 | $16.58 | 13,127,500 | — | — |
| 2010-05-11 | $16.29 | $16.29 | 12,232,500 | — | — |
| 2010-05-10 | $16.21 | $16.21 | 22,183,600 | — | — |
| 2010-05-07 | $15.62 | $15.62 | 33,011,900 | — | — |
| 2010-05-06 | $16.53 | $16.53 | 39,133,800 | — | — |
| 2010-05-05 | $16.25 | $16.25 | 22,445,900 | — | — |
| 2010-05-04 | $16.22 | $16.22 | 19,176,800 | — | — |
| 2010-05-03 | $16.64 | $16.64 | 25,038,600 | — | — |
| 2010-04-30 | $16.77 | $16.77 | 17,453,400 | — | — |
| 2010-04-29 | $17.14 | $17.14 | 14,734,100 | — | — |
| 2010-04-28 | $17.36 | $17.36 | 18,855,900 | — | — |
| 2010-04-27 | $16.95 | $16.95 | 13,470,500 | — | — |
| 2010-04-26 | $17.08 | $17.08 | 11,863,900 | — | — |
| 2010-04-23 | $17.41 | $17.41 | 10,445,700 | — | — |
| 2010-04-22 | $17.22 | $17.22 | 15,665,800 | — | — |
| 2010-04-21 | $17.11 | $17.11 | 8,590,300 | — | — |
| 2010-04-20 | $17.07 | $17.07 | 12,541,200 | — | — |
| 2010-04-19 | $16.81 | $16.81 | 10,603,600 | — | — |
| 2010-04-16 | $16.68 | $16.68 | 17,463,500 | — | — |
| 2010-04-15 | $16.98 | $16.98 | 17,760,800 | — | — |
| 2010-04-14 | $17.09 | $17.09 | 19,852,100 | — | — |
| 2010-04-13 | $16.71 | $16.71 | 20,761,200 | — | — |
| 2010-04-12 | $17.16 | $17.16 | 9,189,100 | — | — |
| 2010-04-09 | $17.08 | $17.08 | 13,996,700 | — | — |
| 2010-04-08 | $16.68 | $16.68 | 9,664,400 | — | — |
| 2010-04-07 | $16.69 | $16.69 | 11,047,700 | — | — |
| 2010-04-06 | $16.73 | $16.73 | 12,861,900 | — | — |
| 2010-04-05 | $16.83 | $16.83 | 11,390,300 | — | — |
| 2010-04-01 | $16.77 | $16.77 | 9,827,500 | — | — |
| 2010-03-31 | $16.93 | $16.93 | 7,016,800 | — | — |
| 2010-03-30 | $17.05 | $17.05 | 9,888,100 | — | — |
| 2010-03-29 | $16.95 | $16.95 | 9,323,000 | — | — |
| 2010-03-26 | $16.84 | $16.84 | 10,019,800 | — | — |
| 2010-03-25 | $17.03 | $17.03 | 16,333,300 | — | — |
| 2010-03-24 | $16.97 | $16.97 | 23,934,400 | — | — |
| 2010-03-23 | $17.05 | $17.05 | 14,694,800 | — | — |
| 2010-03-22 | $17.17 | $17.17 | 20,268,400 | — | — |
| 2010-03-19 | $17.19 | $17.19 | 34,974,800 | — | — |
| 2010-03-18 | $17.46 | $17.46 | 18,478,900 | — | — |
| 2010-03-17 | $17.12 | $17.12 | 14,225,800 | — | — |
| 2010-03-16 | $17.28 | $17.28 | 8,323,100 | — | — |
| 2010-03-15 | $17.38 | $17.38 | 6,733,700 | — | — |
| 2010-03-12 | $17.47 | $17.47 | 7,423,300 | — | — |
| 2010-03-11 | $17.38 | $17.38 | 8,798,300 | — | — |
| 2010-03-10 | $17.45 | $17.45 | 16,531,800 | — | — |
| 2010-03-09 | $17.20 | $17.20 | 11,990,700 | — | — |
| 2010-03-08 | $16.90 | $16.90 | 6,986,300 | — | — |
| 2010-03-05 | $16.97 | $16.97 | 10,332,000 | — | — |
| 2010-03-04 | $16.73 | $16.73 | 9,526,600 | — | — |
| 2010-03-03 | $16.66 | $16.66 | 9,501,100 | — | — |
| 2010-03-02 | $16.57 | $16.57 | 12,286,600 | — | — |
| 2010-03-01 | $16.68 | $16.68 | 13,100,000 | — | — |
| 2010-02-26 | $16.55 | $16.55 | 14,737,700 | — | — |
| 2010-02-25 | $16.54 | $16.54 | 20,631,600 | — | — |
| 2010-02-24 | $16.52 | $16.52 | 23,826,800 | — | — |
| 2010-02-23 | $16.64 | $16.64 | 15,557,100 | — | — |
| 2010-02-22 | $16.88 | $16.88 | 18,500,900 | — | — |
| 2010-02-19 | $17.17 | $17.17 | 6,340,600 | — | — |
| 2010-02-18 | $17.12 | $17.12 | 7,889,500 | — | — |
| 2010-02-17 | $16.94 | $16.94 | 9,752,400 | — | — |
| 2010-02-16 | $17.09 | $17.09 | 7,827,800 | — | — |
| 2010-02-12 | $16.83 | $16.83 | 17,203,300 | — | — |
| 2010-02-11 | $17.23 | $17.23 | 11,169,000 | — | — |
| 2010-02-10 | $17.09 | $17.09 | 7,281,100 | — | — |
| 2010-02-09 | $17.06 | $17.06 | 13,685,300 | — | — |
| 2010-02-08 | $17.01 | $17.01 | 9,241,900 | — | — |
| 2010-02-05 | $17.14 | $17.14 | 13,726,800 | — | — |
| 2010-02-04 | $16.93 | $16.93 | 13,881,000 | — | — |
| 2010-02-03 | $17.26 | $17.26 | 11,434,600 | — | — |
| 2010-02-02 | $17.33 | $17.33 | 12,981,800 | — | — |
| 2010-02-01 | $17.33 | $17.33 | 13,670,000 | — | — |
| 2010-01-29 | $16.95 | $16.95 | 16,538,800 | — | — |
| 2010-01-28 | $17.41 | $17.41 | 35,318,900 | — | — |
| 2010-01-27 | $18.61 | $18.61 | 14,282,600 | — | — |
| 2010-01-26 | $18.46 | $18.46 | 10,200,100 | — | — |
| 2010-01-25 | $18.47 | $18.47 | 11,209,500 | — | — |
| 2010-01-22 | $18.29 | $18.29 | 14,710,000 | — | — |
| 2010-01-21 | $18.63 | $18.63 | 17,268,700 | — | — |
| 2010-01-20 | $18.71 | $18.71 | 14,625,800 | — | — |
| 2010-01-19 | $19.14 | $19.14 | 10,053,200 | — | — |
| 2010-01-15 | $18.85 | $18.85 | 17,047,700 | — | — |
| 2010-01-14 | $18.78 | $18.78 | 7,193,900 | — | — |
| 2010-01-13 | $18.69 | $18.69 | 9,715,100 | — | — |
| 2010-01-12 | $18.47 | $18.47 | 12,956,400 | — | — |
| 2010-01-11 | $18.36 | $18.36 | 6,345,500 | — | — |
| 2010-01-08 | $18.37 | $18.37 | 6,030,900 | — | — |
| 2010-01-07 | $18.32 | $18.32 | 8,085,300 | — | — |
| 2010-01-06 | $18.36 | $18.36 | 6,043,600 | — | — |
| 2010-01-05 | $18.30 | $18.30 | 6,621,200 | — | — |
| 2010-01-04 | $18.40 | $18.40 | 8,322,300 | — | — |