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
- 2000-06-30 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 | 5,687,500 | — | — |
| 2010-12-30 | $18.37 | $18.37 | 5,560,100 | — | — |
| 2010-12-29 | $18.44 | $18.44 | 4,007,100 | — | — |
| 2010-12-28 | $18.55 | $18.55 | 6,148,500 | — | — |
| 2010-12-27 | $18.72 | $18.72 | 6,343,600 | — | — |
| 2010-12-23 | $18.93 | $18.93 | 5,530,500 | — | — |
| 2010-12-22 | $18.88 | $18.88 | 8,287,200 | — | — |
| 2010-12-21 | $19.07 | $19.07 | 7,910,000 | — | — |
| 2010-12-20 | $19.05 | $19.05 | 15,355,700 | — | — |
| 2010-12-17 | $18.86 | $18.86 | 20,617,600 | — | — |
| 2010-12-16 | $18.57 | $18.57 | 7,891,600 | — | — |
| 2010-12-15 | $18.62 | $18.62 | 11,469,500 | — | — |
| 2010-12-14 | $19.13 | $19.13 | 8,130,300 | — | — |
| 2010-12-13 | $19.15 | $19.15 | 12,848,900 | — | — |
| 2010-12-10 | $19.56 | $19.56 | 11,118,800 | — | — |
| 2010-12-09 | $19.75 | $19.75 | 8,165,600 | — | — |
| 2010-12-08 | $20.10 | $20.10 | 9,492,700 | — | — |
| 2010-12-07 | $20.19 | $20.19 | 7,705,200 | — | — |
| 2010-12-06 | $20.24 | $20.24 | 6,898,300 | — | — |
| 2010-12-03 | $20.44 | $20.44 | 13,003,100 | — | — |
| 2010-12-02 | $20.46 | $20.46 | 18,772,200 | — | — |
| 2010-12-01 | $20.20 | $20.20 | 15,870,800 | — | — |
| 2010-11-30 | $19.28 | $19.28 | 9,085,400 | — | — |
| 2010-11-29 | $19.40 | $19.40 | 11,138,300 | — | — |
| 2010-11-26 | $19.58 | $19.58 | 3,599,600 | — | — |
| 2010-11-24 | $19.81 | $19.81 | 10,137,100 | — | — |
| 2010-11-23 | $19.80 | $19.80 | 10,386,500 | — | — |
| 2010-11-22 | $20.00 | $20.00 | 11,145,000 | — | — |
| 2010-11-19 | $20.09 | $20.09 | 33,653,300 | — | — |
| 2010-11-18 | $18.94 | $18.94 | 18,388,500 | — | — |
| 2010-11-17 | $18.74 | $18.74 | 13,169,400 | — | — |
| 2010-11-16 | $18.94 | $18.94 | 13,646,400 | — | — |
| 2010-11-15 | $19.43 | $19.43 | 13,881,100 | — | — |
| 2010-11-12 | $19.83 | $19.83 | 13,654,000 | — | — |
| 2010-11-11 | $20.02 | $20.02 | 15,637,900 | — | — |
| 2010-11-10 | $20.26 | $20.26 | 10,722,400 | — | — |
| 2010-11-09 | $20.45 | $20.45 | 10,416,900 | — | — |
| 2010-11-08 | $20.77 | $20.77 | 6,746,300 | — | — |
| 2010-11-05 | $20.80 | $20.80 | 12,416,900 | — | — |
| 2010-11-04 | $20.52 | $20.52 | 15,141,400 | — | — |
| 2010-11-03 | $19.69 | $19.69 | 9,955,000 | — | — |
| 2010-11-02 | $19.63 | $19.63 | 16,306,800 | — | — |
| 2010-11-01 | $19.51 | $19.51 | 13,795,400 | — | — |
| 2010-10-29 | $19.28 | $19.28 | 15,393,300 | — | — |
| 2010-10-28 | $19.20 | $19.20 | 19,631,800 | — | — |
| 2010-10-27 | $18.70 | $18.70 | 28,890,000 | — | — |
| 2010-10-26 | $17.51 | $17.51 | 7,459,600 | — | — |
| 2010-10-25 | $17.57 | $17.57 | 14,383,200 | — | — |
| 2010-10-22 | $17.70 | $17.70 | 9,180,700 | — | — |
| 2010-10-21 | $17.24 | $17.24 | 11,848,600 | — | — |
| 2010-10-20 | $17.05 | $17.05 | 15,274,300 | — | — |
| 2010-10-19 | $16.71 | $16.71 | 11,144,400 | — | — |
| 2010-10-18 | $16.90 | $16.90 | 10,392,900 | — | — |
| 2010-10-15 | $17.11 | $17.11 | 15,113,100 | — | — |
| 2010-10-14 | $17.15 | $17.15 | 12,240,800 | — | — |
| 2010-10-13 | $17.31 | $17.31 | 15,116,100 | — | — |
| 2010-10-12 | $16.98 | $16.98 | 15,385,700 | — | — |
| 2010-10-11 | $16.71 | $16.71 | 7,833,900 | — | — |
| 2010-10-08 | $16.77 | $16.77 | 16,749,600 | — | — |
| 2010-10-07 | $16.58 | $16.58 | 10,670,900 | — | — |
| 2010-10-06 | $16.42 | $16.42 | 18,062,000 | — | — |
| 2010-10-05 | $16.90 | $16.90 | 34,345,200 | — | — |
| 2010-10-04 | $17.23 | $17.23 | 12,848,800 | — | — |
| 2010-10-01 | $17.50 | $17.50 | 15,859,200 | — | — |
| 2010-09-30 | $17.51 | $17.51 | 17,327,000 | — | — |
| 2010-09-29 | $17.70 | $17.70 | 12,845,900 | — | — |
| 2010-09-28 | $17.50 | $17.50 | 17,066,000 | — | — |
| 2010-09-27 | $17.43 | $17.43 | 13,120,800 | — | — |
| 2010-09-24 | $17.72 | $17.72 | 17,589,100 | — | — |
| 2010-09-23 | $17.35 | $17.35 | 12,223,200 | — | — |
| 2010-09-22 | $17.22 | $17.22 | 19,249,100 | — | — |
| 2010-09-21 | $17.54 | $17.54 | 10,860,000 | — | — |
| 2010-09-20 | $17.68 | $17.68 | 13,378,400 | — | — |
| 2010-09-17 | $17.91 | $17.91 | 18,898,800 | — | — |
| 2010-09-16 | $17.32 | $17.32 | 9,940,800 | — | — |
| 2010-09-15 | $17.32 | $17.32 | 11,485,000 | — | — |
| 2010-09-14 | $17.44 | $17.44 | 16,551,300 | — | — |
| 2010-09-13 | $17.47 | $17.47 | 14,491,200 | — | — |
| 2010-09-10 | $17.02 | $17.02 | 18,177,600 | — | — |
| 2010-09-09 | $17.40 | $17.40 | 14,321,300 | — | — |
| 2010-09-08 | $17.39 | $17.39 | 16,721,900 | — | — |
| 2010-09-07 | $17.13 | $17.13 | 16,561,900 | — | — |
| 2010-09-03 | $17.00 | $17.00 | 11,345,100 | — | — |
| 2010-09-02 | $16.81 | $16.81 | 11,961,300 | — | — |
| 2010-09-01 | $16.24 | $16.24 | 14,933,500 | — | — |
| 2010-08-31 | $15.91 | $15.91 | 16,233,300 | — | — |
| 2010-08-30 | $16.47 | $16.47 | 13,566,500 | — | — |
| 2010-08-27 | $16.57 | $16.57 | 19,154,000 | — | — |
| 2010-08-26 | $16.00 | $16.00 | 22,707,300 | — | — |
| 2010-08-25 | $16.53 | $16.53 | 21,624,100 | — | — |
| 2010-08-24 | $16.22 | $16.22 | 27,848,800 | — | — |
| 2010-08-23 | $15.72 | $15.72 | 19,450,700 | — | — |
| 2010-08-20 | $16.16 | $16.16 | 41,251,000 | — | — |
| 2010-08-19 | $14.91 | $14.91 | 17,480,900 | — | — |
| 2010-08-18 | $14.99 | $14.99 | 10,815,000 | — | — |
| 2010-08-17 | $14.75 | $14.75 | 9,831,100 | — | — |
| 2010-08-16 | $14.68 | $14.68 | 10,801,000 | — | — |
| 2010-08-13 | $14.51 | $14.51 | 12,868,900 | — | — |
| 2010-08-12 | $14.66 | $14.66 | 18,988,400 | — | — |
| 2010-08-11 | $14.55 | $14.55 | 17,170,600 | — | — |
| 2010-08-10 | $14.82 | $14.82 | 15,465,900 | — | — |
| 2010-08-09 | $15.40 | $15.40 | 7,625,300 | — | — |
| 2010-08-06 | $15.20 | $15.20 | 10,610,400 | — | — |
| 2010-08-05 | $15.14 | $15.14 | 14,108,100 | — | — |
| 2010-08-04 | $15.26 | $15.26 | 14,797,100 | — | — |
| 2010-08-03 | $14.97 | $14.97 | 9,971,800 | — | — |
| 2010-08-02 | $15.28 | $15.28 | 11,731,500 | — | — |
| 2010-07-30 | $14.92 | $14.92 | 31,269,800 | — | — |
| 2010-07-29 | $14.87 | $14.87 | 32,718,900 | — | — |
| 2010-07-28 | $15.37 | $15.37 | 22,945,700 | — | — |
| 2010-07-27 | $15.94 | $15.94 | 19,316,900 | — | — |
| 2010-07-26 | $16.31 | $16.31 | 13,505,000 | — | — |
| 2010-07-23 | $16.47 | $16.47 | 20,976,100 | — | — |
| 2010-07-22 | $16.64 | $16.64 | 14,306,700 | — | — |
| 2010-07-21 | $16.31 | $16.31 | 19,154,500 | — | — |
| 2010-07-20 | $16.79 | $16.79 | 14,050,100 | — | — |
| 2010-07-19 | $17.05 | $17.05 | 9,719,400 | — | — |
| 2010-07-16 | $16.63 | $16.63 | 13,870,800 | — | — |
| 2010-07-15 | $17.35 | $17.35 | 11,762,500 | — | — |
| 2010-07-14 | $17.47 | $17.47 | 16,816,400 | — | — |
| 2010-07-13 | $17.35 | $17.35 | 14,883,000 | — | — |
| 2010-07-12 | $17.20 | $17.20 | 17,660,100 | — | — |
| 2010-07-09 | $16.62 | $16.62 | 12,000,100 | — | — |
| 2010-07-08 | $16.47 | $16.47 | 20,612,100 | — | — |
| 2010-07-07 | $16.57 | $16.57 | 15,757,300 | — | — |
| 2010-07-06 | $15.84 | $15.84 | 15,366,700 | — | — |
| 2010-07-02 | $16.06 | $16.06 | 10,102,700 | — | — |
| 2010-07-01 | $16.30 | $16.30 | 23,504,900 | — | — |
| 2010-06-30 | $15.76 | $15.76 | 16,704,400 | — | — |
| 2010-06-29 | $16.28 | $16.28 | 18,386,500 | — | — |
| 2010-06-28 | $17.13 | $17.13 | 13,490,100 | — | — |
| 2010-06-25 | $17.37 | $17.37 | 19,035,600 | — | — |
| 2010-06-24 | $17.67 | $17.67 | 18,029,600 | — | — |
| 2010-06-23 | $18.48 | $18.48 | 11,936,800 | — | — |
| 2010-06-22 | $18.37 | $18.37 | 22,696,400 | — | — |
| 2010-06-21 | $18.53 | $18.53 | 21,611,100 | — | — |
| 2010-06-18 | $19.04 | $19.04 | 11,333,100 | — | — |
| 2010-06-17 | $19.09 | $19.09 | 13,540,100 | — | — |
| 2010-06-16 | $19.25 | $19.25 | 18,193,400 | — | — |
| 2010-06-15 | $18.94 | $18.94 | 20,487,200 | — | — |
| 2010-06-14 | $17.49 | $17.49 | 21,338,700 | — | — |
| 2010-06-11 | $17.88 | $17.88 | 11,744,200 | — | — |
| 2010-06-10 | $17.45 | $17.45 | 11,311,600 | — | — |
| 2010-06-09 | $17.04 | $17.04 | 15,679,700 | — | — |
| 2010-06-08 | $17.21 | $17.21 | 32,493,500 | — | — |
| 2010-06-07 | $18.06 | $18.06 | 14,082,300 | — | — |
| 2010-06-04 | $18.81 | $18.81 | 10,017,500 | — | — |
| 2010-06-03 | $19.52 | $19.52 | 12,357,000 | — | — |
| 2010-06-02 | $19.52 | $19.52 | 14,229,200 | — | — |
| 2010-06-01 | $18.65 | $18.65 | 14,599,600 | — | — |
| 2010-05-28 | $18.98 | $18.98 | 15,715,300 | — | — |
| 2010-05-27 | $19.25 | $19.25 | 14,978,500 | — | — |
| 2010-05-26 | $18.37 | $18.37 | 27,477,800 | — | — |
| 2010-05-25 | $18.55 | $18.55 | 21,718,600 | — | — |
| 2010-05-24 | $18.47 | $18.47 | 17,770,400 | — | — |
| 2010-05-21 | $19.32 | $19.32 | 30,403,800 | — | — |
| 2010-05-20 | $17.84 | $17.84 | 27,444,500 | — | — |
| 2010-05-19 | $18.51 | $18.51 | 22,764,400 | — | — |
| 2010-05-18 | $18.02 | $18.02 | 15,574,700 | — | — |
| 2010-05-17 | $18.58 | $18.58 | 14,860,400 | — | — |
| 2010-05-14 | $18.49 | $18.49 | 31,964,900 | — | — |
| 2010-05-13 | $19.28 | $19.28 | 14,003,600 | — | — |
| 2010-05-12 | $19.94 | $19.94 | 11,963,200 | — | — |
| 2010-05-11 | $19.51 | $19.51 | 9,371,900 | — | — |
| 2010-05-10 | $19.89 | $19.89 | 11,487,300 | — | — |
| 2010-05-07 | $18.86 | $18.86 | 24,431,700 | — | — |
| 2010-05-06 | $18.86 | $18.86 | 21,144,100 | — | — |
| 2010-05-05 | $19.42 | $19.42 | 17,851,100 | — | — |
| 2010-05-04 | $19.63 | $19.63 | 19,914,200 | — | — |
| 2010-05-03 | $20.79 | $20.79 | 9,403,800 | — | — |
| 2010-04-30 | $20.66 | $20.66 | 15,122,000 | — | — |
| 2010-04-29 | $21.82 | $21.82 | 8,875,100 | — | — |
| 2010-04-28 | $21.60 | $21.60 | 10,139,900 | — | — |
| 2010-04-27 | $21.42 | $21.42 | 18,908,500 | — | — |
| 2010-04-26 | $21.84 | $21.84 | 11,023,700 | — | — |
| 2010-04-23 | $22.18 | $22.18 | 17,553,000 | — | — |
| 2010-04-22 | $21.81 | $21.81 | 13,804,100 | — | — |
| 2010-04-21 | $21.76 | $21.76 | 13,840,800 | — | — |
| 2010-04-20 | $21.84 | $21.84 | 15,945,200 | — | — |
| 2010-04-19 | $21.62 | $21.62 | 17,607,800 | — | — |
| 2010-04-16 | $22.10 | $22.10 | 19,562,900 | — | — |
| 2010-04-15 | $22.58 | $22.58 | 16,252,100 | — | — |
| 2010-04-14 | $22.55 | $22.55 | 25,509,400 | — | — |
| 2010-04-13 | $20.94 | $20.94 | 10,497,300 | — | — |
| 2010-04-12 | $21.14 | $21.14 | 9,372,000 | — | — |
| 2010-04-09 | $20.97 | $20.97 | 7,896,100 | — | — |
| 2010-04-08 | $20.63 | $20.63 | 9,318,900 | — | — |
| 2010-04-07 | $20.69 | $20.69 | 6,381,400 | — | — |
| 2010-04-06 | $20.85 | $20.85 | 7,554,900 | — | — |
| 2010-04-05 | $20.96 | $20.96 | 9,977,900 | — | — |
| 2010-04-01 | $20.38 | $20.38 | 11,053,300 | — | — |
| 2010-03-31 | $20.42 | $20.42 | 11,859,800 | — | — |
| 2010-03-30 | $20.76 | $20.76 | 10,353,000 | — | — |
| 2010-03-29 | $20.46 | $20.46 | 7,839,400 | — | — |
| 2010-03-26 | $20.03 | $20.03 | 13,709,400 | — | — |
| 2010-03-25 | $20.44 | $20.44 | 17,256,000 | — | — |
| 2010-03-24 | $20.77 | $20.77 | 10,625,000 | — | — |
| 2010-03-23 | $21.14 | $21.14 | 22,673,400 | — | — |
| 2010-03-22 | $20.56 | $20.56 | 10,903,600 | — | — |
| 2010-03-19 | $20.06 | $20.06 | 9,935,100 | — | — |
| 2010-03-18 | $20.31 | $20.31 | 8,172,700 | — | — |
| 2010-03-17 | $20.45 | $20.45 | 13,969,400 | — | — |
| 2010-03-16 | $20.41 | $20.41 | 10,916,000 | — | — |
| 2010-03-15 | $19.87 | $19.87 | 9,587,300 | — | — |
| 2010-03-12 | $20.28 | $20.28 | 10,318,300 | — | — |
| 2010-03-11 | $20.51 | $20.51 | 9,462,500 | — | — |
| 2010-03-10 | $20.64 | $20.64 | 12,199,400 | — | — |
| 2010-03-09 | $20.29 | $20.29 | 11,833,400 | — | — |
| 2010-03-08 | $20.27 | $20.27 | 11,320,000 | — | — |
| 2010-03-05 | $20.40 | $20.40 | 38,196,500 | — | — |
| 2010-03-04 | $20.13 | $20.13 | 25,577,800 | — | — |
| 2010-03-03 | $19.96 | $19.96 | 14,581,100 | — | — |
| 2010-03-02 | $20.38 | $20.38 | 13,891,400 | — | — |
| 2010-03-01 | $20.08 | $20.08 | 12,376,200 | — | — |
| 2010-02-26 | $19.32 | $19.32 | 9,181,600 | — | — |
| 2010-02-25 | $19.19 | $19.19 | 11,444,800 | — | — |
| 2010-02-24 | $19.28 | $19.28 | 14,756,000 | — | — |
| 2010-02-23 | $19.42 | $19.42 | 8,424,500 | — | — |
| 2010-02-22 | $19.96 | $19.96 | 8,365,000 | — | — |
| 2010-02-19 | $20.04 | $20.04 | 11,913,800 | — | — |
| 2010-02-18 | $19.97 | $19.97 | 6,988,700 | — | — |
| 2010-02-17 | $19.99 | $19.99 | 7,134,200 | — | — |
| 2010-02-16 | $20.06 | $20.06 | 12,889,200 | — | — |
| 2010-02-12 | $19.39 | $19.39 | 15,844,800 | — | — |
| 2010-02-11 | $19.12 | $19.12 | 14,689,800 | — | — |
| 2010-02-10 | $18.26 | $18.26 | 9,385,400 | — | — |
| 2010-02-09 | $18.24 | $18.24 | 13,912,800 | — | — |
| 2010-02-08 | $18.07 | $18.07 | 9,815,200 | — | — |
| 2010-02-05 | $18.17 | $18.17 | 13,340,200 | — | — |
| 2010-02-04 | $17.98 | $17.98 | 11,331,200 | — | — |
| 2010-02-03 | $18.96 | $18.96 | 10,463,300 | — | — |
| 2010-02-02 | $18.64 | $18.64 | 10,445,100 | — | — |
| 2010-02-01 | $18.55 | $18.55 | 16,483,500 | — | — |
| 2010-01-29 | $17.43 | $17.43 | 20,411,400 | — | — |
| 2010-01-28 | $18.50 | $18.50 | 13,266,100 | — | — |
| 2010-01-27 | $19.06 | $19.06 | 9,173,900 | — | — |
| 2010-01-26 | $18.81 | $18.81 | 14,048,100 | — | — |
| 2010-01-25 | $18.94 | $18.94 | 13,255,400 | — | — |
| 2010-01-22 | $18.81 | $18.81 | 18,306,900 | — | — |
| 2010-01-21 | $20.05 | $20.05 | 12,628,700 | — | — |
| 2010-01-20 | $19.97 | $19.97 | 10,963,900 | — | — |
| 2010-01-19 | $20.35 | $20.35 | 11,612,300 | — | — |
| 2010-01-15 | $19.58 | $19.58 | 15,970,300 | — | — |
| 2010-01-14 | $20.40 | $20.40 | 9,129,100 | — | — |
| 2010-01-13 | $20.69 | $20.69 | 15,758,200 | — | — |
| 2010-01-12 | $20.36 | $20.36 | 13,538,600 | — | — |
| 2010-01-11 | $21.20 | $21.20 | 7,378,200 | — | — |
| 2010-01-08 | $21.36 | $21.36 | 12,276,000 | — | — |
| 2010-01-07 | $21.12 | $21.12 | 10,261,800 | — | — |
| 2010-01-06 | $21.62 | $21.62 | 11,170,800 | — | — |
| 2010-01-05 | $21.43 | $21.43 | 13,747,600 | — | — |
| 2010-01-04 | $21.03 | $21.03 | 9,389,900 | — | — |