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
- 2004-07-22 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 | $17.75 | $17.75 | 233,800 | — | — |
| 2010-12-30 | $17.66 | $17.66 | 364,700 | — | — |
| 2010-12-29 | $17.43 | $17.43 | 610,700 | — | — |
| 2010-12-28 | $17.62 | $17.62 | 1,032,200 | — | — |
| 2010-12-27 | $17.15 | $17.15 | 552,800 | — | — |
| 2010-12-23 | $17.33 | $17.33 | 579,400 | — | — |
| 2010-12-22 | $17.23 | $17.23 | 650,100 | — | — |
| 2010-12-21 | $17.26 | $17.26 | 1,164,800 | — | — |
| 2010-12-20 | $17.17 | $17.17 | 859,300 | — | — |
| 2010-12-17 | $17.44 | $17.44 | 1,249,100 | — | — |
| 2010-12-16 | $17.79 | $17.79 | 961,400 | — | — |
| 2010-12-15 | $17.49 | $17.49 | 1,691,600 | — | — |
| 2010-12-14 | $18.21 | $18.21 | 707,300 | — | — |
| 2010-12-13 | $18.28 | $18.28 | 801,200 | — | — |
| 2010-12-10 | $18.03 | $18.03 | 581,600 | — | — |
| 2010-12-09 | $17.99 | $17.99 | 465,500 | — | — |
| 2010-12-08 | $17.80 | $17.80 | 910,900 | — | — |
| 2010-12-07 | $18.29 | $18.29 | 671,000 | — | — |
| 2010-12-06 | $18.23 | $18.23 | 621,600 | — | — |
| 2010-12-03 | $17.81 | $17.81 | 876,400 | — | — |
| 2010-12-02 | $17.98 | $17.98 | 842,800 | — | — |
| 2010-12-01 | $17.54 | $17.54 | 1,034,000 | — | — |
| 2010-11-30 | $17.04 | $17.04 | 1,330,600 | — | — |
| 2010-11-29 | $17.57 | $17.57 | 1,101,100 | — | — |
| 2010-11-26 | $17.59 | $17.59 | 926,100 | — | — |
| 2010-11-24 | $18.33 | $18.33 | 1,119,800 | — | — |
| 2010-11-23 | $17.55 | $17.55 | 1,380,000 | — | — |
| 2010-11-22 | $18.16 | $18.16 | 1,455,600 | — | — |
| 2010-11-19 | $17.32 | $17.32 | 584,200 | — | — |
| 2010-11-18 | $17.10 | $17.10 | 848,800 | — | — |
| 2010-11-17 | $16.42 | $16.42 | 1,266,300 | — | — |
| 2010-11-16 | $16.37 | $16.37 | 1,203,000 | — | — |
| 2010-11-15 | $16.95 | $16.95 | 673,200 | — | — |
| 2010-11-12 | $16.89 | $16.89 | 941,500 | — | — |
| 2010-11-11 | $17.31 | $17.31 | 982,200 | — | — |
| 2010-11-10 | $17.38 | $17.38 | 737,900 | — | — |
| 2010-11-09 | $17.63 | $17.63 | 968,300 | — | — |
| 2010-11-08 | $17.99 | $17.99 | 839,800 | — | — |
| 2010-11-05 | $17.95 | $17.95 | 788,500 | — | — |
| 2010-11-04 | $18.15 | $18.15 | 1,534,500 | — | — |
| 2010-11-03 | $17.24 | $17.24 | 1,030,200 | — | — |
| 2010-11-02 | $17.26 | $17.26 | 836,600 | — | — |
| 2010-11-01 | $17.12 | $17.12 | 1,153,800 | — | — |
| 2010-10-29 | $17.21 | $17.21 | 1,602,300 | — | — |
| 2010-10-28 | $17.75 | $17.75 | 900,800 | — | — |
| 2010-10-27 | $17.71 | $17.71 | 1,260,100 | — | — |
| 2010-10-26 | $18.32 | $18.32 | 739,700 | — | — |
| 2010-10-25 | $18.54 | $18.54 | 762,200 | — | — |
| 2010-10-22 | $18.41 | $18.41 | 1,081,600 | — | — |
| 2010-10-21 | $18.12 | $18.12 | 2,806,700 | — | — |
| 2010-10-20 | $18.00 | $18.00 | 1,452,000 | — | — |
| 2010-10-19 | $17.64 | $17.64 | 1,355,500 | — | — |
| 2010-10-18 | $18.42 | $18.42 | 1,147,900 | — | — |
| 2010-10-15 | $18.48 | $18.48 | 2,004,100 | — | — |
| 2010-10-14 | $17.82 | $17.82 | 1,053,900 | — | — |
| 2010-10-13 | $17.54 | $17.54 | 988,600 | — | — |
| 2010-10-12 | $16.88 | $16.88 | 1,410,400 | — | — |
| 2010-10-11 | $17.05 | $17.05 | 1,661,900 | — | — |
| 2010-10-08 | $17.51 | $17.51 | 647,200 | — | — |
| 2010-10-07 | $17.58 | $17.58 | 1,484,900 | — | — |
| 2010-10-06 | $17.76 | $17.76 | 1,257,400 | — | — |
| 2010-10-05 | $17.39 | $17.39 | 1,318,000 | — | — |
| 2010-10-04 | $17.00 | $17.00 | 1,197,200 | — | — |
| 2010-10-01 | $17.37 | $17.37 | 842,600 | — | — |
| 2010-09-30 | $17.44 | $17.44 | 2,082,900 | — | — |
| 2010-09-29 | $17.78 | $17.78 | 4,848,900 | — | — |
| 2010-09-28 | $16.56 | $16.56 | 1,351,400 | — | — |
| 2010-09-27 | $16.41 | $16.41 | 1,159,800 | — | — |
| 2010-09-24 | $16.79 | $16.79 | 1,640,900 | — | — |
| 2010-09-23 | $16.38 | $16.38 | 1,393,600 | — | — |
| 2010-09-22 | $16.33 | $16.33 | 907,200 | — | — |
| 2010-09-21 | $16.45 | $16.45 | 1,082,700 | — | — |
| 2010-09-20 | $16.43 | $16.43 | 1,194,100 | — | — |
| 2010-09-17 | $16.40 | $16.40 | 1,017,800 | — | — |
| 2010-09-16 | $16.43 | $16.43 | 1,423,400 | — | — |
| 2010-09-15 | $16.13 | $16.13 | 881,700 | — | — |
| 2010-09-14 | $15.89 | $15.89 | 1,598,600 | — | — |
| 2010-09-13 | $16.13 | $16.13 | 907,000 | — | — |
| 2010-09-10 | $15.78 | $15.78 | 1,903,500 | — | — |
| 2010-09-09 | $16.11 | $16.11 | 1,972,500 | — | — |
| 2010-09-08 | $15.60 | $15.60 | 1,299,300 | — | — |
| 2010-09-07 | $15.31 | $15.31 | 1,040,900 | — | — |
| 2010-09-03 | $15.80 | $15.80 | 1,581,600 | — | — |
| 2010-09-02 | $15.22 | $15.22 | 2,214,700 | — | — |
| 2010-09-01 | $14.30 | $14.30 | 1,382,600 | — | — |
| 2010-08-31 | $14.08 | $14.08 | 1,781,000 | — | — |
| 2010-08-30 | $14.15 | $14.15 | 649,100 | — | — |
| 2010-08-27 | $14.25 | $14.25 | 573,400 | — | — |
| 2010-08-26 | $14.11 | $14.11 | 1,446,600 | — | — |
| 2010-08-25 | $14.03 | $14.03 | 1,118,600 | — | — |
| 2010-08-24 | $14.04 | $14.04 | 870,600 | — | — |
| 2010-08-23 | $14.21 | $14.21 | 1,770,200 | — | — |
| 2010-08-20 | $14.82 | $14.82 | 814,200 | — | — |
| 2010-08-19 | $15.13 | $15.13 | 1,249,300 | — | — |
| 2010-08-18 | $15.12 | $15.12 | 1,066,200 | — | — |
| 2010-08-17 | $15.35 | $15.35 | 1,824,700 | — | — |
| 2010-08-16 | $15.15 | $15.15 | 641,800 | — | — |
| 2010-08-13 | $15.09 | $15.09 | 1,067,800 | — | — |
| 2010-08-12 | $14.86 | $14.86 | 808,600 | — | — |
| 2010-08-11 | $15.01 | $15.01 | 1,625,000 | — | — |
| 2010-08-10 | $16.07 | $16.07 | 1,370,600 | — | — |
| 2010-08-09 | $16.13 | $16.13 | 787,700 | — | — |
| 2010-08-06 | $16.09 | $16.09 | 1,967,800 | — | — |
| 2010-08-05 | $15.80 | $15.80 | 1,434,000 | — | — |
| 2010-08-04 | $15.61 | $15.61 | 2,168,800 | — | — |
| 2010-08-03 | $15.88 | $15.88 | 1,458,100 | — | — |
| 2010-08-02 | $15.70 | $15.70 | 1,341,300 | — | — |
| 2010-07-30 | $15.37 | $15.37 | 1,086,600 | — | — |
| 2010-07-29 | $15.28 | $15.28 | 2,717,900 | — | — |
| 2010-07-28 | $15.67 | $15.67 | 1,330,500 | — | — |
| 2010-07-27 | $15.86 | $15.86 | 2,753,200 | — | — |
| 2010-07-26 | $16.05 | $16.05 | 1,632,500 | — | — |
| 2010-07-23 | $15.55 | $15.55 | 1,792,400 | — | — |
| 2010-07-22 | $15.29 | $15.29 | 3,302,300 | — | — |
| 2010-07-21 | $15.15 | $15.15 | 2,172,600 | — | — |
| 2010-07-20 | $15.46 | $15.46 | 2,702,200 | — | — |
| 2010-07-19 | $15.46 | $15.46 | 1,296,500 | — | — |
| 2010-07-16 | $15.37 | $15.37 | 3,168,800 | — | — |
| 2010-07-15 | $16.21 | $16.21 | 2,936,600 | — | — |
| 2010-07-14 | $16.94 | $16.94 | 916,400 | — | — |
| 2010-07-13 | $16.63 | $16.63 | 1,357,900 | — | — |
| 2010-07-12 | $16.80 | $16.80 | 434,700 | — | — |
| 2010-07-09 | $16.95 | $16.95 | 662,400 | — | — |
| 2010-07-08 | $16.70 | $16.70 | 1,431,200 | — | — |
| 2010-07-07 | $16.61 | $16.61 | 1,523,900 | — | — |
| 2010-07-06 | $16.15 | $16.15 | 1,379,600 | — | — |
| 2010-07-02 | $15.88 | $15.88 | 1,405,000 | — | — |
| 2010-07-01 | $15.97 | $15.97 | 2,100,100 | — | — |
| 2010-06-30 | $16.10 | $16.10 | 2,765,000 | — | — |
| 2010-06-29 | $16.77 | $16.77 | 1,369,800 | — | — |
| 2010-06-28 | $17.81 | $17.81 | 1,461,800 | — | — |
| 2010-06-25 | $17.33 | $17.33 | 2,297,600 | — | — |
| 2010-06-24 | $17.19 | $17.19 | 1,065,800 | — | — |
| 2010-06-23 | $17.57 | $17.57 | 1,691,600 | — | — |
| 2010-06-22 | $17.47 | $17.47 | 1,651,300 | — | — |
| 2010-06-21 | $18.00 | $18.00 | 1,879,300 | — | — |
| 2010-06-18 | $17.44 | $17.44 | 2,361,500 | — | — |
| 2010-06-17 | $17.54 | $17.54 | 1,751,100 | — | — |
| 2010-06-16 | $17.38 | $17.38 | 717,600 | — | — |
| 2010-06-15 | $17.48 | $17.48 | 2,082,200 | — | — |
| 2010-06-14 | $17.03 | $17.03 | 1,098,800 | — | — |
| 2010-06-11 | $16.71 | $16.71 | 1,142,500 | — | — |
| 2010-06-10 | $16.49 | $16.49 | 2,490,700 | — | — |
| 2010-06-09 | $16.52 | $16.52 | 3,393,500 | — | — |
| 2010-06-08 | $16.93 | $16.93 | 2,448,000 | — | — |
| 2010-06-07 | $17.48 | $17.48 | 1,486,100 | — | — |
| 2010-06-04 | $18.06 | $18.06 | 2,431,400 | — | — |
| 2010-06-03 | $18.18 | $18.18 | 2,606,300 | — | — |
| 2010-06-02 | $18.15 | $18.15 | 2,559,300 | — | — |
| 2010-06-01 | $17.64 | $17.64 | 2,620,100 | — | — |
| 2010-05-28 | $17.89 | $17.89 | 2,876,600 | — | — |
| 2010-05-27 | $17.96 | $17.96 | 1,859,700 | — | — |
| 2010-05-26 | $16.54 | $16.54 | 1,490,700 | — | — |
| 2010-05-25 | $16.75 | $16.75 | 2,000,900 | — | — |
| 2010-05-24 | $16.92 | $16.92 | 1,081,800 | — | — |
| 2010-05-21 | $17.09 | $17.09 | 2,055,500 | — | — |
| 2010-05-20 | $16.67 | $16.67 | 2,989,500 | — | — |
| 2010-05-19 | $17.97 | $17.97 | 1,978,200 | — | — |
| 2010-05-18 | $17.97 | $17.97 | 2,770,800 | — | — |
| 2010-05-17 | $18.90 | $18.90 | 1,731,500 | — | — |
| 2010-05-14 | $19.40 | $19.40 | 2,313,500 | — | — |
| 2010-05-13 | $19.73 | $19.73 | 1,192,300 | — | — |
| 2010-05-12 | $19.26 | $19.26 | 730,800 | — | — |
| 2010-05-11 | $19.17 | $19.17 | 1,237,800 | — | — |
| 2010-05-10 | $19.91 | $19.91 | 1,980,100 | — | — |
| 2010-05-07 | $18.64 | $18.64 | 3,060,200 | — | — |
| 2010-05-06 | $18.36 | $18.36 | 2,988,600 | — | — |
| 2010-05-05 | $19.42 | $19.42 | 2,097,100 | — | — |
| 2010-05-04 | $19.62 | $19.62 | 1,934,700 | — | — |
| 2010-05-03 | $21.08 | $21.08 | 845,300 | — | — |
| 2010-04-30 | $21.10 | $21.10 | 1,582,800 | — | — |
| 2010-04-29 | $21.05 | $21.05 | 922,500 | — | — |
| 2010-04-28 | $20.46 | $20.46 | 1,235,700 | — | — |
| 2010-04-27 | $19.80 | $19.80 | 966,800 | — | — |
| 2010-04-26 | $20.64 | $20.64 | 857,800 | — | — |
| 2010-04-23 | $20.64 | $20.64 | 1,085,500 | — | — |
| 2010-04-22 | $20.53 | $20.53 | 2,134,200 | — | — |
| 2010-04-21 | $19.62 | $19.62 | 2,062,900 | — | — |
| 2010-04-20 | $19.04 | $19.04 | 997,200 | — | — |
| 2010-04-19 | $18.78 | $18.78 | 1,264,600 | — | — |
| 2010-04-16 | $18.98 | $18.98 | 1,407,300 | — | — |
| 2010-04-15 | $19.43 | $19.43 | 815,500 | — | — |
| 2010-04-14 | $19.24 | $19.24 | 793,100 | — | — |
| 2010-04-13 | $18.54 | $18.54 | 858,700 | — | — |
| 2010-04-12 | $18.56 | $18.56 | 1,281,000 | — | — |
| 2010-04-09 | $19.06 | $19.06 | 1,264,000 | — | — |
| 2010-04-08 | $19.18 | $19.18 | 3,816,800 | — | — |
| 2010-04-07 | $18.73 | $18.73 | 2,084,700 | — | — |
| 2010-04-06 | $18.96 | $18.96 | 571,500 | — | — |
| 2010-04-05 | $19.42 | $19.42 | 1,975,200 | — | — |
| 2010-04-01 | $18.62 | $18.62 | 1,910,700 | — | — |
| 2010-03-31 | $17.68 | $17.68 | 1,063,100 | — | — |
| 2010-03-30 | $17.57 | $17.57 | 919,200 | — | — |
| 2010-03-29 | $17.39 | $17.39 | 1,289,000 | — | — |
| 2010-03-26 | $16.72 | $16.72 | 1,711,400 | — | — |
| 2010-03-25 | $17.04 | $17.04 | 1,178,800 | — | — |
| 2010-03-24 | $17.02 | $17.02 | 872,900 | — | — |
| 2010-03-23 | $17.37 | $17.37 | 2,158,400 | — | — |
| 2010-03-22 | $16.57 | $16.57 | 1,831,100 | — | — |
| 2010-03-19 | $16.74 | $16.74 | 2,505,000 | — | — |
| 2010-03-18 | $16.95 | $16.95 | 1,763,900 | — | — |
| 2010-03-17 | $17.08 | $17.08 | 1,748,500 | — | — |
| 2010-03-16 | $16.53 | $16.53 | 1,826,100 | — | — |
| 2010-03-15 | $15.85 | $15.85 | 706,100 | — | — |
| 2010-03-12 | $15.91 | $15.91 | 1,506,700 | — | — |
| 2010-03-11 | $15.53 | $15.53 | 1,505,800 | — | — |
| 2010-03-10 | $15.78 | $15.78 | 925,400 | — | — |
| 2010-03-09 | $15.50 | $15.50 | 1,013,000 | — | — |
| 2010-03-08 | $15.69 | $15.69 | 1,233,100 | — | — |
| 2010-03-05 | $16.16 | $16.16 | 737,300 | — | — |
| 2010-03-04 | $15.84 | $15.84 | 1,056,000 | — | — |
| 2010-03-03 | $15.78 | $15.78 | 1,274,600 | — | — |
| 2010-03-02 | $15.20 | $15.20 | 1,457,900 | — | — |
| 2010-03-01 | $15.31 | $15.31 | 1,568,000 | — | — |
| 2010-02-26 | $15.04 | $15.04 | 814,200 | — | — |
| 2010-02-25 | $15.15 | $15.15 | 1,762,700 | — | — |
| 2010-02-24 | $15.33 | $15.33 | 1,947,600 | — | — |
| 2010-02-23 | $15.37 | $15.37 | 3,761,600 | — | — |
| 2010-02-22 | $16.20 | $16.20 | 4,666,700 | — | — |
| 2010-02-19 | $16.54 | $16.54 | 1,356,000 | — | — |
| 2010-02-18 | $16.83 | $16.83 | 1,046,000 | — | — |
| 2010-02-17 | $16.76 | $16.76 | 814,000 | — | — |
| 2010-02-16 | $16.26 | $16.26 | 786,200 | — | — |
| 2010-02-12 | $16.11 | $16.11 | 1,793,200 | — | — |
| 2010-02-11 | $16.46 | $16.46 | 1,248,400 | — | — |
| 2010-02-10 | $16.30 | $16.30 | 1,065,900 | — | — |
| 2010-02-09 | $16.43 | $16.43 | 2,550,600 | — | — |
| 2010-02-08 | $15.84 | $15.84 | 2,079,200 | — | — |
| 2010-02-05 | $15.44 | $15.44 | 1,970,000 | — | — |
| 2010-02-04 | $15.44 | $15.44 | 1,522,400 | — | — |
| 2010-02-03 | $16.43 | $16.43 | 904,700 | — | — |
| 2010-02-02 | $16.28 | $16.28 | 1,227,300 | — | — |
| 2010-02-01 | $16.19 | $16.19 | 1,746,000 | — | — |
| 2010-01-29 | $16.22 | $16.22 | 2,191,200 | — | — |
| 2010-01-28 | $17.03 | $17.03 | 3,201,500 | — | — |
| 2010-01-27 | $16.68 | $16.68 | 1,396,100 | — | — |
| 2010-01-26 | $16.81 | $16.81 | 1,966,000 | — | — |
| 2010-01-25 | $17.58 | $17.58 | 1,010,300 | — | — |
| 2010-01-22 | $17.59 | $17.59 | 1,266,400 | — | — |
| 2010-01-21 | $18.05 | $18.05 | 1,609,500 | — | — |
| 2010-01-20 | $17.74 | $17.74 | 1,227,700 | — | — |
| 2010-01-19 | $18.04 | $18.04 | 1,688,400 | — | — |
| 2010-01-15 | $17.77 | $17.77 | 1,396,700 | — | — |
| 2010-01-14 | $18.18 | $18.18 | 1,251,600 | — | — |
| 2010-01-13 | $17.29 | $17.29 | 768,000 | — | — |
| 2010-01-12 | $17.11 | $17.11 | 843,300 | — | — |
| 2010-01-11 | $17.28 | $17.28 | 1,778,700 | — | — |
| 2010-01-08 | $18.03 | $18.03 | 774,800 | — | — |
| 2010-01-07 | $17.59 | $17.59 | 1,699,100 | — | — |
| 2010-01-06 | $18.21 | $18.21 | 881,000 | — | — |
| 2010-01-05 | $18.24 | $18.24 | 1,050,600 | — | — |
| 2010-01-04 | $18.22 | $18.22 | 1,352,500 | — | — |