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
- 2005-12-05 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 | $19.05 | $22.98 | 2,632,000 | — | — |
| 2010-12-30 | $19.05 | $22.98 | 2,256,700 | — | — |
| 2010-12-29 | $19.19 | $23.15 | 3,032,600 | — | — |
| 2010-12-28 | $19.05 | $22.98 | 6,131,500 | — | — |
| 2010-12-27 | $19.29 | $23.27 | 2,843,700 | — | — |
| 2010-12-23 | $19.38 | $23.38 | 4,423,700 | — | — |
| 2010-12-22 | $19.59 | $23.63 | 3,747,700 | — | — |
| 2010-12-21 | $19.27 | $23.24 | 9,229,200 | — | — |
| 2010-12-20 | $18.92 | $22.82 | 5,619,800 | — | — |
| 2010-12-17 | $18.77 | $22.64 | 20,131,600 | — | — |
| 2010-12-16 | $18.00 | $21.71 | 8,158,900 | — | — |
| 2010-12-15 | $17.79 | $21.46 | 5,124,100 | — | — |
| 2010-12-14 | $17.89 | $21.58 | 5,062,400 | — | — |
| 2010-12-13 | $17.80 | $21.47 | 7,366,300 | — | — |
| 2010-12-10 | $18.05 | $21.77 | 7,947,300 | — | — |
| 2010-12-09 | $17.98 | $21.69 | 7,558,300 | — | — |
| 2010-12-08 | $17.98 | $21.69 | 8,344,900 | — | — |
| 2010-12-07 | $17.94 | $21.58 | 17,960,800 | — | — |
| 2010-12-06 | $17.63 | $21.21 | 4,785,300 | — | — |
| 2010-12-03 | $17.53 | $21.09 | 7,518,300 | — | — |
| 2010-12-02 | $17.29 | $20.80 | 7,768,000 | — | — |
| 2010-12-01 | $17.17 | $20.65 | 10,084,800 | — | — |
| 2010-11-30 | $16.84 | $20.26 | 14,898,400 | — | — |
| 2010-11-29 | $16.40 | $19.73 | 10,990,900 | — | — |
| 2010-11-26 | $16.45 | $19.79 | 2,390,400 | — | — |
| 2010-11-24 | $16.45 | $19.79 | 15,009,100 | — | — |
| 2010-11-23 | $16.24 | $19.53 | 8,791,000 | — | — |
| 2010-11-22 | $16.48 | $19.82 | 8,696,500 | — | — |
| 2010-11-19 | $16.49 | $19.83 | 8,018,100 | — | — |
| 2010-11-18 | $16.55 | $19.91 | 14,994,300 | — | — |
| 2010-11-17 | $16.20 | $19.49 | 8,585,900 | — | — |
| 2010-11-16 | $16.21 | $19.50 | 15,610,100 | — | — |
| 2010-11-15 | $16.72 | $20.11 | 10,759,700 | — | — |
| 2010-11-12 | $16.62 | $19.99 | 11,164,100 | — | — |
| 2010-11-11 | $16.97 | $20.41 | 13,488,900 | — | — |
| 2010-11-10 | $16.82 | $20.23 | 11,310,600 | — | — |
| 2010-11-09 | $16.36 | $19.68 | 12,179,800 | — | — |
| 2010-11-08 | $16.82 | $20.23 | 8,506,100 | — | — |
| 2010-11-05 | $17.01 | $20.46 | 17,673,300 | — | — |
| 2010-11-04 | $17.66 | $21.24 | 8,993,600 | — | — |
| 2010-11-03 | $17.29 | $20.80 | 7,665,900 | — | — |
| 2010-11-02 | $17.35 | $20.87 | 11,922,600 | — | — |
| 2010-11-01 | $17.06 | $20.52 | 9,050,500 | — | — |
| 2010-10-29 | $16.93 | $20.36 | 6,945,500 | — | — |
| 2010-10-28 | $16.86 | $20.28 | 7,609,600 | — | — |
| 2010-10-27 | $16.83 | $20.24 | 8,689,300 | — | — |
| 2010-10-26 | $17.08 | $20.54 | 11,297,200 | — | — |
| 2010-10-25 | $17.26 | $20.76 | 7,259,700 | — | — |
| 2010-10-22 | $17.18 | $20.66 | 5,242,400 | — | — |
| 2010-10-21 | $17.27 | $20.77 | 9,195,500 | — | — |
| 2010-10-20 | $17.50 | $21.05 | 11,990,300 | — | — |
| 2010-10-19 | $17.12 | $20.59 | 9,745,800 | — | — |
| 2010-10-18 | $17.49 | $21.04 | 7,084,500 | — | — |
| 2010-10-15 | $17.54 | $21.10 | 9,990,300 | — | — |
| 2010-10-14 | $17.53 | $21.09 | 9,103,700 | — | — |
| 2010-10-13 | $17.86 | $21.48 | 11,171,300 | — | — |
| 2010-10-12 | $17.90 | $21.53 | 9,041,800 | — | — |
| 2010-10-11 | $17.51 | $21.06 | 6,107,100 | — | — |
| 2010-10-08 | $17.23 | $20.72 | 11,439,200 | — | — |
| 2010-10-07 | $16.98 | $20.42 | 7,695,000 | — | — |
| 2010-10-06 | $17.10 | $20.57 | 15,225,400 | — | — |
| 2010-10-05 | $16.66 | $20.04 | 22,714,300 | — | — |
| 2010-10-04 | $16.39 | $19.71 | 12,959,700 | — | — |
| 2010-10-01 | $16.38 | $19.70 | 10,470,700 | — | — |
| 2010-09-30 | $15.86 | $19.08 | 9,914,900 | — | — |
| 2010-09-29 | $15.82 | $19.03 | 6,664,800 | — | — |
| 2010-09-28 | $16.03 | $19.28 | 8,657,500 | — | — |
| 2010-09-27 | $15.90 | $19.12 | 9,029,800 | — | — |
| 2010-09-24 | $16.17 | $19.45 | 11,342,400 | — | — |
| 2010-09-23 | $15.41 | $18.54 | 10,455,400 | — | — |
| 2010-09-22 | $15.25 | $18.34 | 13,413,000 | — | — |
| 2010-09-21 | $15.61 | $18.78 | 9,604,600 | — | — |
| 2010-09-20 | $15.71 | $18.90 | 6,990,600 | — | — |
| 2010-09-17 | $15.12 | $18.19 | 15,328,000 | — | — |
| 2010-09-16 | $15.24 | $18.33 | 22,931,700 | — | — |
| 2010-09-15 | $15.59 | $18.75 | 9,859,700 | — | — |
| 2010-09-14 | $15.72 | $18.91 | 6,347,300 | — | — |
| 2010-09-13 | $15.73 | $18.92 | 8,176,400 | — | — |
| 2010-09-10 | $15.50 | $18.64 | 9,194,600 | — | — |
| 2010-09-09 | $15.05 | $18.10 | 7,208,900 | — | — |
| 2010-09-08 | $14.91 | $17.93 | 8,620,100 | — | — |
| 2010-09-07 | $14.74 | $17.67 | 9,449,600 | — | — |
| 2010-09-03 | $15.23 | $18.26 | 7,103,300 | — | — |
| 2010-09-02 | $14.95 | $17.92 | 6,770,000 | — | — |
| 2010-09-01 | $14.59 | $17.49 | 13,036,000 | — | — |
| 2010-08-31 | $13.82 | $16.57 | 11,298,400 | — | — |
| 2010-08-30 | $13.68 | $16.40 | 7,595,700 | — | — |
| 2010-08-27 | $13.92 | $16.69 | 12,934,000 | — | — |
| 2010-08-26 | $13.43 | $16.10 | 9,473,300 | — | — |
| 2010-08-25 | $13.57 | $16.27 | 12,487,200 | — | — |
| 2010-08-24 | $13.25 | $15.88 | 10,989,900 | — | — |
| 2010-08-23 | $13.42 | $16.09 | 10,823,500 | — | — |
| 2010-08-20 | $13.61 | $16.31 | 7,218,700 | — | — |
| 2010-08-19 | $13.76 | $16.49 | 8,582,100 | — | — |
| 2010-08-18 | $14.20 | $17.02 | 13,153,900 | — | — |
| 2010-08-17 | $14.14 | $16.95 | 8,641,000 | — | — |
| 2010-08-16 | $14.13 | $16.94 | 7,032,000 | — | — |
| 2010-08-13 | $13.95 | $16.72 | 11,345,200 | — | — |
| 2010-08-12 | $14.17 | $16.99 | 11,285,800 | — | — |
| 2010-08-11 | $14.47 | $17.35 | 9,232,700 | — | — |
| 2010-08-10 | $15.42 | $18.48 | 10,479,900 | — | — |
| 2010-08-09 | $15.55 | $18.64 | 5,709,300 | — | — |
| 2010-08-06 | $15.36 | $18.41 | 8,412,800 | — | — |
| 2010-08-05 | $15.53 | $18.62 | 8,179,200 | — | — |
| 2010-08-04 | $15.64 | $18.75 | 20,855,400 | — | — |
| 2010-08-03 | $15.01 | $17.99 | 14,300,000 | — | — |
| 2010-08-02 | $15.30 | $18.34 | 11,057,800 | — | — |
| 2010-07-30 | $14.78 | $17.72 | 7,216,800 | — | — |
| 2010-07-29 | $14.68 | $17.60 | 7,816,000 | — | — |
| 2010-07-28 | $14.62 | $17.53 | 6,162,200 | — | — |
| 2010-07-27 | $14.88 | $17.84 | 7,765,000 | — | — |
| 2010-07-26 | $15.00 | $17.98 | 9,530,200 | — | — |
| 2010-07-23 | $14.62 | $17.53 | 11,346,100 | — | — |
| 2010-07-22 | $14.20 | $17.02 | 9,160,200 | — | — |
| 2010-07-21 | $13.74 | $16.47 | 10,689,500 | — | — |
| 2010-07-20 | $13.87 | $16.63 | 12,346,600 | — | — |
| 2010-07-19 | $13.86 | $16.61 | 8,005,900 | — | — |
| 2010-07-16 | $13.53 | $16.22 | 11,279,900 | — | — |
| 2010-07-15 | $14.39 | $17.25 | 4,486,400 | — | — |
| 2010-07-14 | $14.32 | $17.17 | 8,609,000 | — | — |
| 2010-07-13 | $14.60 | $17.50 | 7,538,300 | — | — |
| 2010-07-12 | $14.09 | $16.89 | 7,238,300 | — | — |
| 2010-07-09 | $14.04 | $16.83 | 5,223,800 | — | — |
| 2010-07-08 | $13.95 | $16.72 | 12,154,100 | — | — |
| 2010-07-07 | $13.33 | $15.98 | 9,923,400 | — | — |
| 2010-07-06 | $12.92 | $15.49 | 8,744,900 | — | — |
| 2010-07-02 | $12.82 | $15.37 | 10,420,900 | — | — |
| 2010-07-01 | $12.85 | $15.40 | 19,249,300 | — | — |
| 2010-06-30 | $12.93 | $15.50 | 11,447,000 | — | — |
| 2010-06-29 | $13.25 | $15.88 | 18,555,800 | — | — |
| 2010-06-28 | $14.32 | $17.17 | 8,919,400 | — | — |
| 2010-06-25 | $14.13 | $16.94 | 13,572,200 | — | — |
| 2010-06-24 | $13.77 | $16.51 | 11,163,600 | — | — |
| 2010-06-23 | $14.47 | $17.35 | 10,184,400 | — | — |
| 2010-06-22 | $14.37 | $17.23 | 7,000,200 | — | — |
| 2010-06-21 | $14.78 | $17.72 | 6,078,200 | — | — |
| 2010-06-18 | $14.93 | $17.90 | 7,612,500 | — | — |
| 2010-06-17 | $15.12 | $18.12 | 5,350,800 | — | — |
| 2010-06-16 | $15.16 | $18.17 | 10,247,800 | — | — |
| 2010-06-15 | $15.37 | $18.42 | 8,334,800 | — | — |
| 2010-06-14 | $14.63 | $17.54 | 9,703,200 | — | — |
| 2010-06-11 | $14.41 | $17.27 | 8,761,800 | — | — |
| 2010-06-10 | $14.40 | $17.26 | 9,523,700 | — | — |
| 2010-06-09 | $13.65 | $16.36 | 18,731,900 | — | — |
| 2010-06-08 | $13.31 | $15.95 | 12,724,600 | — | — |
| 2010-06-07 | $13.41 | $16.01 | 11,087,800 | — | — |
| 2010-06-04 | $13.93 | $16.64 | 15,407,500 | — | — |
| 2010-06-03 | $14.76 | $17.63 | 10,217,000 | — | — |
| 2010-06-02 | $14.63 | $17.47 | 7,612,100 | — | — |
| 2010-06-01 | $14.08 | $16.82 | 10,496,200 | — | — |
| 2010-05-28 | $14.56 | $17.39 | 8,752,500 | — | — |
| 2010-05-27 | $14.85 | $17.73 | 11,554,000 | — | — |
| 2010-05-26 | $14.16 | $16.91 | 13,468,700 | — | — |
| 2010-05-25 | $13.89 | $16.59 | 17,879,500 | — | — |
| 2010-05-24 | $13.96 | $16.67 | 19,601,200 | — | — |
| 2010-05-21 | $14.32 | $17.10 | 15,869,800 | — | — |
| 2010-05-20 | $13.88 | $16.58 | 15,329,300 | — | — |
| 2010-05-19 | $14.91 | $17.81 | 13,194,100 | — | — |
| 2010-05-18 | $14.91 | $17.81 | 12,462,100 | — | — |
| 2010-05-17 | $15.25 | $18.21 | 16,496,700 | — | — |
| 2010-05-14 | $14.67 | $17.52 | 10,016,700 | — | — |
| 2010-05-13 | $15.00 | $17.91 | 10,602,400 | — | — |
| 2010-05-12 | $15.43 | $18.43 | 10,663,300 | — | — |
| 2010-05-11 | $15.09 | $18.02 | 12,360,700 | — | — |
| 2010-05-10 | $15.34 | $18.32 | 13,641,500 | — | — |
| 2010-05-07 | $14.21 | $16.97 | 27,277,300 | — | — |
| 2010-05-06 | $14.96 | $17.87 | 29,521,700 | — | — |
| 2010-05-05 | $15.58 | $18.61 | 20,493,300 | — | — |
| 2010-05-04 | $16.20 | $19.35 | 16,238,700 | — | — |
| 2010-05-03 | $16.71 | $19.96 | 11,561,300 | — | — |
| 2010-04-30 | $16.21 | $19.36 | 9,630,200 | — | — |
| 2010-04-29 | $16.46 | $19.66 | 7,775,700 | — | — |
| 2010-04-28 | $16.08 | $19.20 | 10,485,900 | — | — |
| 2010-04-27 | $15.85 | $18.93 | 10,482,000 | — | — |
| 2010-04-26 | $16.32 | $19.49 | 4,453,100 | — | — |
| 2010-04-23 | $16.48 | $19.68 | 5,981,600 | — | — |
| 2010-04-22 | $16.43 | $19.62 | 8,765,900 | — | — |
| 2010-04-21 | $16.10 | $19.23 | 6,679,800 | — | — |
| 2010-04-20 | $15.95 | $19.05 | 6,580,600 | — | — |
| 2010-04-19 | $15.50 | $18.51 | 8,008,900 | — | — |
| 2010-04-16 | $15.51 | $18.52 | 11,259,200 | — | — |
| 2010-04-15 | $15.91 | $19.00 | 8,552,600 | — | — |
| 2010-04-14 | $15.59 | $18.62 | 11,249,200 | — | — |
| 2010-04-13 | $15.50 | $18.51 | 7,592,100 | — | — |
| 2010-04-12 | $15.20 | $18.15 | 7,592,100 | — | — |
| 2010-04-09 | $15.18 | $18.13 | 8,839,000 | — | — |
| 2010-04-08 | $15.00 | $17.91 | 15,517,300 | — | — |
| 2010-04-07 | $14.47 | $17.28 | 7,250,200 | — | — |
| 2010-04-06 | $14.59 | $17.42 | 11,180,300 | — | — |
| 2010-04-05 | $14.64 | $17.48 | 12,290,300 | — | — |
| 2010-04-01 | $14.17 | $16.92 | 8,667,900 | — | — |
| 2010-03-31 | $13.94 | $16.65 | 6,581,400 | — | — |
| 2010-03-30 | $14.15 | $16.90 | 6,439,100 | — | — |
| 2010-03-29 | $14.14 | $16.89 | 7,386,800 | — | — |
| 2010-03-26 | $13.93 | $16.64 | 7,965,300 | — | — |
| 2010-03-25 | $13.87 | $16.56 | 10,887,900 | — | — |
| 2010-03-24 | $14.24 | $17.01 | 8,418,900 | — | — |
| 2010-03-23 | $14.26 | $17.03 | 6,684,500 | — | — |
| 2010-03-22 | $14.07 | $16.80 | 5,845,700 | — | — |
| 2010-03-19 | $13.98 | $16.70 | 9,926,200 | — | — |
| 2010-03-18 | $14.37 | $17.16 | 5,526,800 | — | — |
| 2010-03-17 | $14.50 | $17.32 | 8,074,800 | — | — |
| 2010-03-16 | $14.78 | $17.65 | 10,303,100 | — | — |
| 2010-03-15 | $14.44 | $17.24 | 6,831,400 | — | — |
| 2010-03-12 | $14.60 | $17.44 | 6,646,700 | — | — |
| 2010-03-11 | $14.80 | $17.67 | 6,584,300 | — | — |
| 2010-03-10 | $14.75 | $17.62 | 8,161,300 | — | — |
| 2010-03-09 | $14.44 | $17.24 | 7,036,400 | — | — |
| 2010-03-08 | $14.71 | $17.51 | 8,871,800 | — | — |
| 2010-03-05 | $14.65 | $17.44 | 14,665,100 | — | — |
| 2010-03-04 | $14.22 | $16.92 | 16,687,100 | — | — |
| 2010-03-03 | $13.88 | $16.52 | 12,249,900 | — | — |
| 2010-03-02 | $13.50 | $16.07 | 6,642,900 | — | — |
| 2010-03-01 | $13.43 | $15.98 | 6,531,400 | — | — |
| 2010-02-26 | $12.99 | $15.46 | 7,146,900 | — | — |
| 2010-02-25 | $13.14 | $15.64 | 12,728,400 | — | — |
| 2010-02-24 | $13.20 | $15.71 | 5,700,200 | — | — |
| 2010-02-23 | $13.02 | $15.50 | 10,633,700 | — | — |
| 2010-02-22 | $13.36 | $15.90 | 12,625,500 | — | — |
| 2010-02-19 | $13.83 | $16.46 | 21,106,800 | — | — |
| 2010-02-18 | $13.71 | $16.32 | 11,409,100 | — | — |
| 2010-02-17 | $13.52 | $16.09 | 8,071,600 | — | — |
| 2010-02-16 | $13.27 | $15.79 | 6,136,000 | — | — |
| 2010-02-12 | $12.91 | $15.37 | 9,802,400 | — | — |
| 2010-02-11 | $12.76 | $15.19 | 8,540,600 | — | — |
| 2010-02-10 | $12.67 | $15.08 | 8,884,700 | — | — |
| 2010-02-09 | $13.03 | $15.51 | 9,556,200 | — | — |
| 2010-02-08 | $12.72 | $15.14 | 13,207,000 | — | — |
| 2010-02-05 | $12.95 | $15.41 | 12,835,900 | — | — |
| 2010-02-04 | $13.05 | $15.53 | 16,819,400 | — | — |
| 2010-02-03 | $13.75 | $16.37 | 15,527,900 | — | — |
| 2010-02-02 | $13.15 | $15.65 | 19,341,800 | — | — |
| 2010-02-01 | $13.29 | $15.82 | 9,059,600 | — | — |
| 2010-01-29 | $12.93 | $15.39 | 9,468,900 | — | — |
| 2010-01-28 | $13.17 | $15.67 | 10,561,500 | — | — |
| 2010-01-27 | $13.30 | $15.83 | 7,602,300 | — | — |
| 2010-01-26 | $13.29 | $15.82 | 10,398,100 | — | — |
| 2010-01-25 | $13.32 | $15.85 | 6,425,300 | — | — |
| 2010-01-22 | $13.30 | $15.83 | 15,336,100 | — | — |
| 2010-01-21 | $13.20 | $15.71 | 10,630,600 | — | — |
| 2010-01-20 | $13.56 | $16.14 | 10,145,000 | — | — |
| 2010-01-19 | $13.43 | $15.98 | 6,186,200 | — | — |
| 2010-01-15 | $13.26 | $15.78 | 14,344,500 | — | — |
| 2010-01-14 | $13.78 | $16.40 | 6,850,300 | — | — |
| 2010-01-13 | $13.99 | $16.65 | 7,031,200 | — | — |
| 2010-01-12 | $13.56 | $16.14 | 8,138,900 | — | — |
| 2010-01-11 | $14.09 | $16.77 | 5,991,400 | — | — |
| 2010-01-08 | $14.15 | $16.84 | 6,732,900 | — | — |
| 2010-01-07 | $14.00 | $16.66 | 9,000,300 | — | — |
| 2010-01-06 | $13.73 | $16.34 | 14,566,200 | — | — |
| 2010-01-05 | $14.18 | $16.88 | 5,441,000 | — | — |
| 2010-01-04 | $14.25 | $16.96 | 6,710,900 | — | — |