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
- 1997-03-27 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 | $18.55 | $18.55 | 1,798,400 | — | — |
| 2010-12-30 | $18.82 | $18.82 | 1,460,700 | — | — |
| 2010-12-29 | $18.99 | $18.99 | 706,500 | — | — |
| 2010-12-28 | $18.90 | $18.90 | 1,313,600 | — | — |
| 2010-12-27 | $18.58 | $18.58 | 2,083,900 | — | — |
| 2010-12-23 | $19.32 | $19.32 | 1,062,500 | — | — |
| 2010-12-22 | $19.71 | $19.71 | 906,300 | — | — |
| 2010-12-21 | $19.58 | $19.58 | 1,919,300 | — | — |
| 2010-12-20 | $19.16 | $19.16 | 2,550,700 | — | — |
| 2010-12-17 | $19.16 | $19.16 | 6,271,100 | — | — |
| 2010-12-16 | $19.25 | $19.25 | 1,240,900 | — | — |
| 2010-12-15 | $19.08 | $19.08 | 1,501,700 | — | — |
| 2010-12-14 | $19.54 | $19.54 | 1,669,200 | — | — |
| 2010-12-13 | $19.88 | $19.88 | 1,481,800 | — | — |
| 2010-12-10 | $20.18 | $20.18 | 992,300 | — | — |
| 2010-12-09 | $20.12 | $20.12 | 969,500 | — | — |
| 2010-12-08 | $20.38 | $20.38 | 1,066,100 | — | — |
| 2010-12-07 | $20.36 | $20.36 | 924,200 | — | — |
| 2010-12-06 | $20.41 | $20.41 | 865,600 | — | — |
| 2010-12-03 | $20.59 | $20.59 | 1,448,600 | — | — |
| 2010-12-02 | $20.50 | $20.50 | 1,056,600 | — | — |
| 2010-12-01 | $19.93 | $19.93 | 1,181,300 | — | — |
| 2010-11-30 | $19.32 | $19.32 | 1,731,500 | — | — |
| 2010-11-29 | $20.08 | $20.08 | 2,466,500 | — | — |
| 2010-11-26 | $20.41 | $20.41 | 399,700 | — | — |
| 2010-11-24 | $20.55 | $20.55 | 841,100 | — | — |
| 2010-11-23 | $20.22 | $20.22 | 1,133,100 | — | — |
| 2010-11-22 | $20.88 | $20.88 | 1,361,200 | — | — |
| 2010-11-19 | $20.59 | $20.59 | 711,300 | — | — |
| 2010-11-18 | $20.48 | $20.48 | 759,300 | — | — |
| 2010-11-17 | $20.29 | $20.29 | 881,300 | — | — |
| 2010-11-16 | $20.02 | $20.02 | 1,276,300 | — | — |
| 2010-11-15 | $20.30 | $20.30 | 903,500 | — | — |
| 2010-11-12 | $20.47 | $20.47 | 1,522,300 | — | — |
| 2010-11-11 | $20.90 | $20.90 | 1,886,900 | — | — |
| 2010-11-10 | $20.86 | $20.86 | 4,633,400 | — | — |
| 2010-11-09 | $21.89 | $21.89 | 12,512,100 | — | — |
| 2010-11-08 | $19.51 | $19.51 | 1,129,300 | — | — |
| 2010-11-05 | $19.07 | $19.07 | 1,234,600 | — | — |
| 2010-11-04 | $19.00 | $19.00 | 1,101,500 | — | — |
| 2010-11-03 | $19.05 | $19.05 | 1,202,800 | — | — |
| 2010-11-02 | $19.05 | $19.05 | 1,794,200 | — | — |
| 2010-11-01 | $18.80 | $18.80 | 1,957,100 | — | — |
| 2010-10-29 | $18.80 | $18.80 | 2,084,300 | — | — |
| 2010-10-28 | $18.98 | $18.98 | 3,325,000 | — | — |
| 2010-10-27 | $19.17 | $19.17 | 3,143,300 | — | — |
| 2010-10-26 | $19.47 | $19.47 | 2,140,700 | — | — |
| 2010-10-25 | $19.82 | $19.82 | 1,410,300 | — | — |
| 2010-10-22 | $19.56 | $19.56 | 1,564,000 | — | — |
| 2010-10-21 | $19.42 | $19.42 | 1,789,600 | — | — |
| 2010-10-20 | $19.26 | $19.26 | 2,020,500 | — | — |
| 2010-10-19 | $18.84 | $18.84 | 1,814,900 | — | — |
| 2010-10-18 | $19.33 | $19.33 | 864,800 | — | — |
| 2010-10-15 | $19.26 | $19.26 | 2,148,000 | — | — |
| 2010-10-14 | $18.79 | $18.79 | 1,118,600 | — | — |
| 2010-10-13 | $18.65 | $18.65 | 2,081,200 | — | — |
| 2010-10-12 | $18.63 | $18.63 | 2,568,300 | — | — |
| 2010-10-11 | $18.27 | $18.27 | 2,281,700 | — | — |
| 2010-10-08 | $17.60 | $17.60 | 3,333,800 | — | — |
| 2010-10-07 | $17.08 | $17.08 | 2,548,000 | — | — |
| 2010-10-06 | $17.41 | $17.41 | 2,554,400 | — | — |
| 2010-10-05 | $17.39 | $17.39 | 2,496,300 | — | — |
| 2010-10-04 | $17.02 | $17.02 | 1,588,400 | — | — |
| 2010-10-01 | $17.36 | $17.36 | 1,734,900 | — | — |
| 2010-09-30 | $17.43 | $17.43 | 4,047,100 | — | — |
| 2010-09-29 | $16.85 | $16.85 | 3,660,200 | — | — |
| 2010-09-28 | $16.40 | $16.40 | 2,048,800 | — | — |
| 2010-09-27 | $15.93 | $15.93 | 639,400 | — | — |
| 2010-09-24 | $15.94 | $15.94 | 768,100 | — | — |
| 2010-09-23 | $15.51 | $15.51 | 915,400 | — | — |
| 2010-09-22 | $15.75 | $15.75 | 1,177,800 | — | — |
| 2010-09-21 | $15.80 | $15.80 | 761,400 | — | — |
| 2010-09-20 | $15.69 | $15.69 | 1,131,300 | — | — |
| 2010-09-17 | $15.39 | $15.39 | 1,837,800 | — | — |
| 2010-09-16 | $15.64 | $15.64 | 1,151,600 | — | — |
| 2010-09-15 | $15.82 | $15.82 | 1,333,200 | — | — |
| 2010-09-14 | $16.34 | $16.34 | 1,912,700 | — | — |
| 2010-09-13 | $16.09 | $16.09 | 1,591,400 | — | — |
| 2010-09-10 | $15.51 | $15.51 | 3,089,100 | — | — |
| 2010-09-09 | $15.81 | $15.81 | 1,437,700 | — | — |
| 2010-09-08 | $15.99 | $15.99 | 1,017,600 | — | — |
| 2010-09-07 | $15.81 | $15.81 | 686,300 | — | — |
| 2010-09-03 | $15.72 | $15.72 | 977,900 | — | — |
| 2010-09-02 | $15.78 | $15.78 | 1,141,300 | — | — |
| 2010-09-01 | $15.28 | $15.28 | 1,334,500 | — | — |
| 2010-08-31 | $14.74 | $14.74 | 1,585,100 | — | — |
| 2010-08-30 | $14.65 | $14.65 | 936,800 | — | — |
| 2010-08-27 | $14.77 | $14.77 | 1,646,000 | — | — |
| 2010-08-26 | $14.82 | $14.82 | 663,900 | — | — |
| 2010-08-25 | $14.94 | $14.94 | 633,800 | — | — |
| 2010-08-24 | $14.96 | $14.96 | 778,900 | — | — |
| 2010-08-23 | $15.12 | $15.12 | 783,700 | — | — |
| 2010-08-20 | $15.31 | $15.31 | 883,000 | — | — |
| 2010-08-19 | $15.52 | $15.52 | 1,344,200 | — | — |
| 2010-08-18 | $15.45 | $15.45 | 709,900 | — | — |
| 2010-08-17 | $15.48 | $15.48 | 1,148,000 | — | — |
| 2010-08-16 | $15.39 | $15.39 | 900,900 | — | — |
| 2010-08-13 | $15.14 | $15.14 | 1,098,100 | — | — |
| 2010-08-12 | $15.33 | $15.33 | 1,161,100 | — | — |
| 2010-08-11 | $15.43 | $15.43 | 2,801,600 | — | — |
| 2010-08-10 | $16.54 | $16.54 | 2,242,300 | — | — |
| 2010-08-09 | $16.46 | $16.46 | 520,500 | — | — |
| 2010-08-06 | $16.48 | $16.48 | 1,298,500 | — | — |
| 2010-08-05 | $16.33 | $16.33 | 1,097,800 | — | — |
| 2010-08-04 | $16.39 | $16.39 | 1,120,500 | — | — |
| 2010-08-03 | $16.21 | $16.21 | 1,075,100 | — | — |
| 2010-08-02 | $16.23 | $16.23 | 1,313,000 | — | — |
| 2010-07-30 | $15.74 | $15.74 | 2,057,700 | — | — |
| 2010-07-29 | $16.05 | $16.05 | 4,187,600 | — | — |
| 2010-07-28 | $15.39 | $15.39 | 1,815,700 | — | — |
| 2010-07-27 | $15.26 | $15.26 | 1,553,900 | — | — |
| 2010-07-26 | $15.11 | $15.11 | 890,900 | — | — |
| 2010-07-23 | $14.79 | $14.79 | 1,611,600 | — | — |
| 2010-07-22 | $14.55 | $14.55 | 956,800 | — | — |
| 2010-07-21 | $14.22 | $14.22 | 513,400 | — | — |
| 2010-07-20 | $14.45 | $14.45 | 898,600 | — | — |
| 2010-07-19 | $14.39 | $14.39 | 676,300 | — | — |
| 2010-07-16 | $14.33 | $14.33 | 1,480,700 | — | — |
| 2010-07-15 | $14.91 | $14.91 | 1,183,800 | — | — |
| 2010-07-14 | $14.63 | $14.63 | 1,198,300 | — | — |
| 2010-07-13 | $14.58 | $14.58 | 2,343,000 | — | — |
| 2010-07-12 | $14.43 | $14.43 | 1,031,800 | — | — |
| 2010-07-09 | $14.32 | $14.32 | 601,800 | — | — |
| 2010-07-08 | $14.24 | $14.24 | 1,131,200 | — | — |
| 2010-07-07 | $14.02 | $14.02 | 983,300 | — | — |
| 2010-07-06 | $13.50 | $13.50 | 1,375,900 | — | — |
| 2010-07-02 | $13.91 | $13.91 | 3,735,100 | — | — |
| 2010-07-01 | $13.36 | $13.36 | 2,600,400 | — | — |
| 2010-06-30 | $13.41 | $13.41 | 1,032,000 | — | — |
| 2010-06-29 | $13.54 | $13.54 | 1,619,000 | — | — |
| 2010-06-28 | $14.02 | $14.02 | 1,683,100 | — | — |
| 2010-06-25 | $14.10 | $14.10 | 1,643,500 | — | — |
| 2010-06-24 | $14.21 | $14.21 | 2,429,700 | — | — |
| 2010-06-23 | $15.14 | $15.14 | 1,222,800 | — | — |
| 2010-06-22 | $15.17 | $15.17 | 1,507,500 | — | — |
| 2010-06-21 | $15.39 | $15.39 | 1,299,300 | — | — |
| 2010-06-18 | $15.30 | $15.30 | 1,261,900 | — | — |
| 2010-06-17 | $15.26 | $15.26 | 1,610,100 | — | — |
| 2010-06-16 | $15.03 | $15.03 | 784,900 | — | — |
| 2010-06-15 | $15.20 | $15.20 | 1,048,400 | — | — |
| 2010-06-14 | $14.55 | $14.55 | 727,200 | — | — |
| 2010-06-11 | $14.57 | $14.57 | 753,200 | — | — |
| 2010-06-10 | $14.75 | $14.75 | 957,500 | — | — |
| 2010-06-09 | $14.07 | $14.07 | 946,500 | — | — |
| 2010-06-08 | $14.24 | $14.24 | 1,781,600 | — | — |
| 2010-06-07 | $13.90 | $13.90 | 981,200 | — | — |
| 2010-06-04 | $14.14 | $14.14 | 1,156,600 | — | — |
| 2010-06-03 | $14.72 | $14.72 | 1,067,600 | — | — |
| 2010-06-02 | $14.68 | $14.68 | 1,636,500 | — | — |
| 2010-06-01 | $13.99 | $13.99 | 1,618,400 | — | — |
| 2010-05-28 | $14.19 | $14.19 | 1,122,800 | — | — |
| 2010-05-27 | $14.41 | $14.41 | 1,453,300 | — | — |
| 2010-05-26 | $13.62 | $13.62 | 1,890,100 | — | — |
| 2010-05-25 | $13.85 | $13.85 | 1,626,600 | — | — |
| 2010-05-24 | $13.81 | $13.81 | 1,543,300 | — | — |
| 2010-05-21 | $14.22 | $14.22 | 1,933,300 | — | — |
| 2010-05-20 | $13.72 | $13.72 | 3,485,000 | — | — |
| 2010-05-19 | $14.50 | $14.50 | 2,475,700 | — | — |
| 2010-05-18 | $14.46 | $14.46 | 1,641,100 | — | — |
| 2010-05-17 | $14.91 | $14.91 | 1,179,200 | — | — |
| 2010-05-14 | $14.74 | $14.74 | 1,490,000 | — | — |
| 2010-05-13 | $15.32 | $15.32 | 872,100 | — | — |
| 2010-05-12 | $15.66 | $15.66 | 955,200 | — | — |
| 2010-05-11 | $15.30 | $15.30 | 990,800 | — | — |
| 2010-05-10 | $15.34 | $15.34 | 1,755,900 | — | — |
| 2010-05-07 | $14.63 | $14.63 | 3,513,000 | — | — |
| 2010-05-06 | $15.08 | $15.08 | 2,822,000 | — | — |
| 2010-05-05 | $15.15 | $15.15 | 2,047,800 | — | — |
| 2010-05-04 | $15.51 | $15.51 | 2,163,200 | — | — |
| 2010-05-03 | $16.44 | $16.44 | 1,259,900 | — | — |
| 2010-04-30 | $16.36 | $16.36 | 1,539,900 | — | — |
| 2010-04-29 | $16.72 | $16.72 | 5,000,300 | — | — |
| 2010-04-28 | $17.35 | $17.35 | 1,762,900 | — | — |
| 2010-04-27 | $17.03 | $17.03 | 1,542,300 | — | — |
| 2010-04-26 | $17.43 | $17.43 | 762,600 | — | — |
| 2010-04-23 | $17.48 | $17.48 | 1,315,300 | — | — |
| 2010-04-22 | $17.16 | $17.16 | 2,726,500 | — | — |
| 2010-04-21 | $17.52 | $17.52 | 1,373,200 | — | — |
| 2010-04-20 | $17.28 | $17.28 | 954,400 | — | — |
| 2010-04-19 | $17.10 | $17.10 | 1,777,400 | — | — |
| 2010-04-16 | $17.11 | $17.11 | 3,219,100 | — | — |
| 2010-04-15 | $17.56 | $17.56 | 2,160,100 | — | — |
| 2010-04-14 | $17.84 | $17.84 | 1,766,000 | — | — |
| 2010-04-13 | $17.33 | $17.33 | 777,800 | — | — |
| 2010-04-12 | $17.46 | $17.46 | 892,100 | — | — |
| 2010-04-09 | $17.40 | $17.40 | 1,488,800 | — | — |
| 2010-04-08 | $16.89 | $16.89 | 1,353,700 | — | — |
| 2010-04-07 | $16.76 | $16.76 | 1,924,800 | — | — |
| 2010-04-06 | $17.17 | $17.17 | 1,390,600 | — | — |
| 2010-04-05 | $16.55 | $16.55 | 573,700 | — | — |
| 2010-04-01 | $16.34 | $16.34 | 1,299,400 | — | — |
| 2010-03-31 | $16.34 | $16.34 | 1,497,700 | — | — |
| 2010-03-30 | $16.33 | $16.33 | 1,065,800 | — | — |
| 2010-03-29 | $16.42 | $16.42 | 1,086,500 | — | — |
| 2010-03-26 | $16.38 | $16.38 | 1,744,400 | — | — |
| 2010-03-25 | $16.07 | $16.07 | 2,276,500 | — | — |
| 2010-03-24 | $16.08 | $16.08 | 951,600 | — | — |
| 2010-03-23 | $16.54 | $16.54 | 690,000 | — | — |
| 2010-03-22 | $16.41 | $16.41 | 989,000 | — | — |
| 2010-03-19 | $16.30 | $16.30 | 1,600,600 | — | — |
| 2010-03-18 | $16.79 | $16.79 | 654,000 | — | — |
| 2010-03-17 | $17.05 | $17.05 | 448,100 | — | — |
| 2010-03-16 | $16.94 | $16.94 | 1,018,500 | — | — |
| 2010-03-15 | $16.62 | $16.62 | 466,300 | — | — |
| 2010-03-12 | $16.62 | $16.62 | 594,700 | — | — |
| 2010-03-11 | $16.42 | $16.42 | 538,800 | — | — |
| 2010-03-10 | $16.30 | $16.30 | 561,100 | — | — |
| 2010-03-09 | $16.19 | $16.19 | 475,000 | — | — |
| 2010-03-08 | $16.19 | $16.19 | 971,100 | — | — |
| 2010-03-05 | $16.53 | $16.53 | 1,275,200 | — | — |
| 2010-03-04 | $16.01 | $16.01 | 547,200 | — | — |
| 2010-03-03 | $16.00 | $16.00 | 1,051,400 | — | — |
| 2010-03-02 | $15.87 | $15.87 | 1,379,600 | — | — |
| 2010-03-01 | $15.63 | $15.63 | 1,252,000 | — | — |
| 2010-02-26 | $15.58 | $15.58 | 1,460,500 | — | — |
| 2010-02-25 | $15.40 | $15.40 | 914,700 | — | — |
| 2010-02-24 | $15.68 | $15.68 | 798,700 | — | — |
| 2010-02-23 | $15.52 | $15.52 | 748,600 | — | — |
| 2010-02-22 | $15.79 | $15.79 | 873,800 | — | — |
| 2010-02-19 | $15.90 | $15.90 | 1,511,600 | — | — |
| 2010-02-18 | $16.10 | $16.10 | 771,000 | — | — |
| 2010-02-17 | $16.04 | $16.04 | 745,400 | — | — |
| 2010-02-16 | $15.88 | $15.88 | 699,100 | — | — |
| 2010-02-12 | $15.43 | $15.43 | 1,097,400 | — | — |
| 2010-02-11 | $15.63 | $15.63 | 1,029,900 | — | — |
| 2010-02-10 | $15.49 | $15.49 | 656,200 | — | — |
| 2010-02-09 | $15.80 | $15.80 | 930,700 | — | — |
| 2010-02-08 | $15.69 | $15.69 | 798,800 | — | — |
| 2010-02-05 | $15.83 | $15.83 | 2,374,000 | — | — |
| 2010-02-04 | $16.03 | $16.03 | 2,240,400 | — | — |
| 2010-02-03 | $16.80 | $16.80 | 841,000 | — | — |
| 2010-02-02 | $16.95 | $16.95 | 1,441,000 | — | — |
| 2010-02-01 | $16.95 | $16.95 | 989,500 | — | — |
| 2010-01-29 | $16.74 | $16.74 | 2,197,100 | — | — |
| 2010-01-28 | $17.16 | $17.16 | 1,467,700 | — | — |
| 2010-01-27 | $17.43 | $17.43 | 1,416,100 | — | — |
| 2010-01-26 | $17.60 | $17.60 | 2,137,000 | — | — |
| 2010-01-25 | $17.39 | $17.39 | 1,491,700 | — | — |
| 2010-01-22 | $17.15 | $17.15 | 3,186,500 | — | — |
| 2010-01-21 | $17.62 | $17.62 | 5,607,000 | — | — |
| 2010-01-20 | $18.46 | $18.46 | 2,495,200 | — | — |
| 2010-01-19 | $18.27 | $18.27 | 1,453,800 | — | — |
| 2010-01-15 | $18.10 | $18.10 | 1,374,100 | — | — |
| 2010-01-14 | $18.12 | $18.12 | 724,500 | — | — |
| 2010-01-13 | $18.08 | $18.08 | 1,139,800 | — | — |
| 2010-01-12 | $18.02 | $18.02 | 1,105,700 | — | — |
| 2010-01-11 | $18.49 | $18.49 | 996,200 | — | — |
| 2010-01-08 | $18.21 | $18.21 | 1,415,000 | — | — |
| 2010-01-07 | $17.45 | $17.45 | 535,800 | — | — |
| 2010-01-06 | $17.72 | $17.72 | 1,201,900 | — | — |
| 2010-01-05 | $17.68 | $17.68 | 853,900 | — | — |
| 2010-01-04 | $17.82 | $17.82 | 1,116,000 | — | — |