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
- 1996-11-18 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 | $16.67 | $87.61 | 1,777,500 | — | — |
| 2010-12-30 | $16.42 | $86.30 | 2,774,900 | — | — |
| 2010-12-29 | $16.12 | $84.72 | 2,324,300 | — | — |
| 2010-12-28 | $15.97 | $83.93 | 2,932,200 | — | — |
| 2010-12-27 | $16.26 | $85.46 | 2,496,200 | — | — |
| 2010-12-23 | $16.30 | $85.67 | 2,172,700 | — | — |
| 2010-12-22 | $16.18 | $85.04 | 2,552,500 | — | — |
| 2010-12-21 | $16.22 | $85.25 | 3,414,000 | — | — |
| 2010-12-20 | $15.95 | $83.83 | 3,247,000 | — | — |
| 2010-12-17 | $16.22 | $85.25 | 2,472,800 | — | — |
| 2010-12-16 | $16.38 | $86.09 | 3,466,000 | — | — |
| 2010-12-15 | $16.38 | $86.09 | 7,172,800 | — | — |
| 2010-12-14 | $16.96 | $89.14 | 3,525,200 | — | — |
| 2010-12-13 | $16.96 | $89.14 | 7,540,400 | — | — |
| 2010-12-10 | $16.45 | $86.46 | 3,706,800 | — | — |
| 2010-12-09 | $16.33 | $85.83 | 4,257,500 | — | — |
| 2010-12-08 | $16.37 | $86.04 | 3,041,800 | — | — |
| 2010-12-07 | $16.59 | $87.19 | 5,613,800 | — | — |
| 2010-12-06 | $16.54 | $86.93 | 4,131,100 | — | — |
| 2010-12-03 | $16.37 | $86.04 | 4,193,900 | — | — |
| 2010-12-02 | $16.25 | $85.41 | 5,808,400 | — | — |
| 2010-12-01 | $15.95 | $83.83 | 3,601,700 | — | — |
| 2010-11-30 | $15.65 | $82.25 | 6,889,000 | — | — |
| 2010-11-29 | $15.95 | $83.83 | 4,585,000 | — | — |
| 2010-11-26 | $16.08 | $84.51 | 2,321,000 | — | — |
| 2010-11-24 | $16.39 | $86.14 | 4,578,100 | — | — |
| 2010-11-23 | $16.15 | $84.88 | 4,729,700 | — | — |
| 2010-11-22 | $16.68 | $87.67 | 4,185,600 | — | — |
| 2010-11-19 | $16.93 | $88.98 | 3,178,500 | — | — |
| 2010-11-18 | $16.95 | $89.09 | 3,462,400 | — | — |
| 2010-11-17 | $16.62 | $87.35 | 6,089,700 | — | — |
| 2010-11-16 | $16.56 | $87.04 | 5,767,200 | — | — |
| 2010-11-15 | $17.00 | $89.35 | 2,474,200 | — | — |
| 2010-11-12 | $17.14 | $90.08 | 4,362,500 | — | — |
| 2010-11-11 | $17.34 | $91.14 | 3,457,100 | — | — |
| 2010-11-10 | $17.61 | $92.55 | 4,809,300 | — | — |
| 2010-11-09 | $17.51 | $92.03 | 4,722,500 | — | — |
| 2010-11-08 | $17.80 | $93.55 | 5,580,200 | — | — |
| 2010-11-05 | $17.98 | $94.50 | 4,453,000 | — | — |
| 2010-11-04 | $18.21 | $95.71 | 5,447,200 | — | — |
| 2010-11-03 | $17.50 | $91.98 | 6,458,800 | — | — |
| 2010-11-02 | $17.35 | $91.19 | 4,875,800 | — | — |
| 2010-11-01 | $16.92 | $88.93 | 4,675,200 | — | — |
| 2010-10-29 | $16.88 | $88.72 | 3,902,700 | — | — |
| 2010-10-28 | $16.89 | $88.77 | 5,506,000 | — | — |
| 2010-10-27 | $16.40 | $86.19 | 6,894,400 | — | — |
| 2010-10-26 | $16.68 | $87.67 | 5,360,400 | — | — |
| 2010-10-25 | $17.03 | $89.51 | 4,019,200 | — | — |
| 2010-10-22 | $16.90 | $88.82 | 5,391,000 | — | — |
| 2010-10-21 | $16.70 | $87.77 | 5,118,400 | — | — |
| 2010-10-20 | $16.81 | $88.35 | 5,572,800 | — | — |
| 2010-10-19 | $17.03 | $89.51 | 4,044,300 | — | — |
| 2010-10-18 | $17.67 | $92.87 | 2,492,400 | — | — |
| 2010-10-15 | $17.59 | $92.45 | 3,424,400 | — | — |
| 2010-10-14 | $17.60 | $92.50 | 3,166,800 | — | — |
| 2010-10-13 | $17.72 | $93.13 | 3,833,100 | — | — |
| 2010-10-12 | $17.47 | $91.82 | 3,019,000 | — | — |
| 2010-10-11 | $17.63 | $92.66 | 2,494,200 | — | — |
| 2010-10-08 | $17.53 | $92.13 | 4,033,800 | — | — |
| 2010-10-07 | $17.09 | $89.82 | 3,632,400 | — | — |
| 2010-10-06 | $17.36 | $91.24 | 4,321,100 | — | — |
| 2010-10-05 | $17.51 | $92.03 | 5,024,000 | — | — |
| 2010-10-04 | $17.62 | $92.61 | 3,864,900 | — | — |
| 2010-10-01 | $17.76 | $93.34 | 4,390,000 | — | — |
| 2010-09-30 | $17.67 | $92.87 | 4,917,900 | — | — |
| 2010-09-29 | $17.37 | $91.29 | 4,408,800 | — | — |
| 2010-09-28 | $17.61 | $92.55 | 6,106,500 | — | — |
| 2010-09-27 | $17.07 | $89.72 | 5,749,100 | — | — |
| 2010-09-24 | $16.62 | $87.35 | 3,382,300 | — | — |
| 2010-09-23 | $16.66 | $87.56 | 3,410,200 | — | — |
| 2010-09-22 | $16.67 | $87.61 | 2,736,900 | — | — |
| 2010-09-21 | $16.57 | $87.09 | 4,008,700 | — | — |
| 2010-09-20 | $16.52 | $86.83 | 2,804,500 | — | — |
| 2010-09-17 | $16.40 | $86.19 | 4,115,700 | — | — |
| 2010-09-16 | $16.73 | $87.93 | 2,870,100 | — | — |
| 2010-09-15 | $16.58 | $87.14 | 4,266,200 | — | — |
| 2010-09-14 | $16.85 | $88.56 | 4,495,100 | — | — |
| 2010-09-13 | $16.77 | $88.14 | 3,493,000 | — | — |
| 2010-09-10 | $16.33 | $85.83 | 2,704,400 | — | — |
| 2010-09-09 | $16.52 | $86.83 | 2,318,800 | — | — |
| 2010-09-08 | $16.44 | $86.41 | 3,937,200 | — | — |
| 2010-09-07 | $16.23 | $85.30 | 3,449,700 | — | — |
| 2010-09-03 | $16.34 | $85.88 | 4,085,300 | — | — |
| 2010-09-02 | $16.42 | $86.30 | 3,506,300 | — | — |
| 2010-09-01 | $16.18 | $85.04 | 5,978,100 | — | — |
| 2010-08-31 | $15.45 | $81.20 | 5,395,500 | — | — |
| 2010-08-30 | $15.39 | $80.89 | 2,836,100 | — | — |
| 2010-08-27 | $15.71 | $82.57 | 4,278,800 | — | — |
| 2010-08-26 | $15.38 | $80.83 | 3,641,200 | — | — |
| 2010-08-25 | $15.63 | $82.15 | 4,983,300 | — | — |
| 2010-08-24 | $15.87 | $83.41 | 4,248,900 | — | — |
| 2010-08-23 | $16.00 | $84.09 | 3,978,400 | — | — |
| 2010-08-20 | $16.35 | $85.93 | 3,322,100 | — | — |
| 2010-08-19 | $16.47 | $86.56 | 2,997,200 | — | — |
| 2010-08-18 | $16.60 | $87.25 | 3,974,700 | — | — |
| 2010-08-17 | $16.78 | $88.19 | 2,677,000 | — | — |
| 2010-08-16 | $16.70 | $87.77 | 2,524,500 | — | — |
| 2010-08-13 | $16.52 | $86.83 | 3,154,900 | — | — |
| 2010-08-12 | $16.63 | $87.40 | 2,863,800 | — | — |
| 2010-08-11 | $16.55 | $86.98 | 4,070,900 | — | — |
| 2010-08-10 | $17.26 | $90.71 | 3,806,400 | — | — |
| 2010-08-09 | $17.34 | $91.14 | 1,962,600 | — | — |
| 2010-08-06 | $17.39 | $91.40 | 3,146,200 | — | — |
| 2010-08-05 | $17.56 | $92.29 | 3,456,000 | — | — |
| 2010-08-04 | $17.64 | $92.71 | 4,130,100 | — | — |
| 2010-08-03 | $17.43 | $91.61 | 6,929,200 | — | — |
| 2010-08-02 | $17.28 | $90.82 | 5,513,100 | — | — |
| 2010-07-30 | $16.79 | $88.24 | 6,346,500 | — | — |
| 2010-07-29 | $17.06 | $89.66 | 6,619,600 | — | — |
| 2010-07-28 | $16.77 | $88.14 | 5,374,400 | — | — |
| 2010-07-27 | $16.64 | $87.46 | 5,414,900 | — | — |
| 2010-07-26 | $17.08 | $89.77 | 4,204,700 | — | — |
| 2010-07-23 | $16.96 | $89.14 | 4,995,500 | — | — |
| 2010-07-22 | $16.61 | $87.30 | 6,702,200 | — | — |
| 2010-07-21 | $15.88 | $83.46 | 7,209,900 | — | — |
| 2010-07-20 | $15.66 | $82.31 | 5,961,300 | — | — |
| 2010-07-19 | $14.90 | $78.31 | 3,706,500 | — | — |
| 2010-07-16 | $14.59 | $76.68 | 4,315,600 | — | — |
| 2010-07-15 | $15.00 | $78.84 | 6,475,400 | — | — |
| 2010-07-14 | $15.34 | $80.62 | 5,731,600 | — | — |
| 2010-07-13 | $15.70 | $82.52 | 4,295,900 | — | — |
| 2010-07-12 | $15.63 | $82.15 | 4,019,100 | — | — |
| 2010-07-09 | $16.26 | $85.46 | 3,253,500 | — | — |
| 2010-07-08 | $15.96 | $83.88 | 4,501,700 | — | — |
| 2010-07-07 | $15.82 | $83.15 | 4,870,500 | — | — |
| 2010-07-06 | $15.33 | $80.57 | 5,395,000 | — | — |
| 2010-07-02 | $15.12 | $79.47 | 4,570,600 | — | — |
| 2010-07-01 | $14.99 | $78.78 | 7,896,000 | — | — |
| 2010-06-30 | $14.69 | $77.21 | 6,188,600 | — | — |
| 2010-06-29 | $14.55 | $76.47 | 6,593,000 | — | — |
| 2010-06-28 | $15.60 | $81.99 | 4,929,100 | — | — |
| 2010-06-25 | $15.74 | $82.73 | 3,018,500 | — | — |
| 2010-06-24 | $15.53 | $81.62 | 5,943,700 | — | — |
| 2010-06-23 | $15.50 | $81.46 | 2,968,100 | — | — |
| 2010-06-22 | $15.35 | $80.68 | 3,392,700 | — | — |
| 2010-06-21 | $15.48 | $81.36 | 3,717,900 | — | — |
| 2010-06-18 | $15.15 | $79.63 | 2,660,300 | — | — |
| 2010-06-17 | $15.20 | $79.89 | 5,095,700 | — | — |
| 2010-06-16 | $15.49 | $81.41 | 3,544,300 | — | — |
| 2010-06-15 | $15.50 | $81.46 | 3,747,000 | — | — |
| 2010-06-14 | $15.13 | $79.52 | 4,320,400 | — | — |
| 2010-06-11 | $15.23 | $80.05 | 5,007,500 | — | — |
| 2010-06-10 | $15.01 | $78.89 | 5,525,700 | — | — |
| 2010-06-09 | $14.01 | $73.63 | 3,878,200 | — | — |
| 2010-06-08 | $13.94 | $73.27 | 5,568,200 | — | — |
| 2010-06-07 | $13.63 | $71.64 | 6,322,900 | — | — |
| 2010-06-04 | $14.18 | $74.53 | 7,463,800 | — | — |
| 2010-06-03 | $15.12 | $79.47 | 3,584,300 | — | — |
| 2010-06-02 | $15.28 | $80.31 | 5,409,700 | — | — |
| 2010-06-01 | $14.65 | $77.00 | 6,360,400 | — | — |
| 2010-05-28 | $15.08 | $79.26 | 6,532,700 | — | — |
| 2010-05-27 | $15.34 | $80.62 | 6,745,400 | — | — |
| 2010-05-26 | $14.31 | $75.21 | 9,290,000 | — | — |
| 2010-05-25 | $13.97 | $73.42 | 10,023,200 | — | — |
| 2010-05-24 | $14.09 | $74.05 | 7,523,700 | — | — |
| 2010-05-21 | $14.41 | $75.74 | 14,997,200 | — | — |
| 2010-05-20 | $13.38 | $70.32 | 15,878,200 | — | — |
| 2010-05-19 | $14.18 | $74.53 | 14,440,300 | — | — |
| 2010-05-18 | $14.41 | $75.74 | 8,743,800 | — | — |
| 2010-05-17 | $15.01 | $78.89 | 9,956,400 | — | — |
| 2010-05-14 | $15.63 | $82.15 | 7,254,000 | — | — |
| 2010-05-13 | $16.27 | $85.51 | 4,727,400 | — | — |
| 2010-05-12 | $16.58 | $87.14 | 5,154,700 | — | — |
| 2010-05-11 | $16.51 | $86.77 | 6,845,400 | — | — |
| 2010-05-10 | $16.86 | $88.61 | 8,731,300 | — | — |
| 2010-05-07 | $15.42 | $81.04 | 13,685,000 | — | — |
| 2010-05-06 | $15.56 | $81.78 | 11,965,900 | — | — |
| 2010-05-05 | $16.30 | $85.67 | 13,217,200 | — | — |
| 2010-05-04 | $16.50 | $86.72 | 14,263,400 | — | — |
| 2010-05-03 | $17.70 | $93.03 | 6,498,900 | — | — |
| 2010-04-30 | $18.65 | $94.96 | 4,405,300 | — | — |
| 2010-04-29 | $19.06 | $97.05 | 5,851,100 | — | — |
| 2010-04-28 | $18.46 | $93.99 | 5,099,200 | — | — |
| 2010-04-27 | $18.42 | $93.79 | 6,332,200 | — | — |
| 2010-04-26 | $19.38 | $98.68 | 2,885,700 | — | — |
| 2010-04-23 | $19.30 | $98.27 | 3,924,900 | — | — |
| 2010-04-22 | $19.22 | $97.86 | 7,026,100 | — | — |
| 2010-04-21 | $18.86 | $96.03 | 3,674,200 | — | — |
| 2010-04-20 | $19.15 | $97.51 | 3,808,000 | — | — |
| 2010-04-19 | $19.25 | $98.02 | 5,132,800 | — | — |
| 2010-04-16 | $19.46 | $99.09 | 5,459,300 | — | — |
| 2010-04-15 | $20.04 | $102.04 | 3,322,300 | — | — |
| 2010-04-14 | $20.50 | $104.38 | 2,948,300 | — | — |
| 2010-04-13 | $20.39 | $103.82 | 2,847,600 | — | — |
| 2010-04-12 | $20.15 | $102.60 | 3,340,900 | — | — |
| 2010-04-09 | $20.19 | $102.80 | 5,778,900 | — | — |
| 2010-04-08 | $20.11 | $102.40 | 6,732,600 | — | — |
| 2010-04-07 | $19.79 | $100.77 | 6,708,600 | — | — |
| 2010-04-06 | $20.48 | $104.28 | 12,240,400 | — | — |
| 2010-04-05 | $20.76 | $105.71 | 3,502,000 | — | — |
| 2010-04-01 | $20.67 | $105.25 | 5,462,200 | — | — |
| 2010-03-31 | $19.97 | $101.66 | 6,020,000 | — | — |
| 2010-03-30 | $19.83 | $100.97 | 6,907,600 | — | — |
| 2010-03-29 | $20.00 | $101.84 | 6,401,000 | — | — |
| 2010-03-26 | $19.09 | $97.20 | 5,318,400 | — | — |
| 2010-03-25 | $18.87 | $96.08 | 6,491,800 | — | — |
| 2010-03-24 | $19.31 | $98.32 | 7,146,800 | — | — |
| 2010-03-23 | $19.48 | $99.16 | 7,280,000 | — | — |
| 2010-03-22 | $18.41 | $93.71 | 5,051,400 | — | — |
| 2010-03-19 | $18.45 | $93.94 | 5,516,400 | — | — |
| 2010-03-18 | $18.71 | $95.24 | 5,860,600 | — | — |
| 2010-03-17 | $19.02 | $96.85 | 6,037,200 | — | — |
| 2010-03-16 | $19.51 | $99.34 | 5,518,800 | — | — |
| 2010-03-15 | $19.17 | $97.61 | 3,997,200 | — | — |
| 2010-03-12 | $19.25 | $98.02 | 5,444,600 | — | — |
| 2010-03-11 | $19.26 | $98.09 | 6,592,200 | — | — |
| 2010-03-10 | $19.09 | $97.23 | 12,091,400 | — | — |
| 2010-03-09 | $18.70 | $95.22 | 13,287,600 | — | — |
| 2010-03-08 | $17.99 | $91.58 | 6,916,800 | — | — |
| 2010-03-05 | $17.65 | $89.84 | 7,157,200 | — | — |
| 2010-03-04 | $17.01 | $86.61 | 5,254,800 | — | — |
| 2010-03-03 | $17.11 | $87.09 | 7,682,000 | — | — |
| 2010-03-02 | $17.00 | $86.59 | 6,176,800 | — | — |
| 2010-03-01 | $16.75 | $85.26 | 5,263,600 | — | — |
| 2010-02-26 | $16.34 | $83.23 | 7,726,800 | — | — |
| 2010-02-25 | $15.95 | $81.21 | 6,915,800 | — | — |
| 2010-02-24 | $15.69 | $79.89 | 5,048,000 | — | — |
| 2010-02-23 | $15.70 | $79.92 | 6,314,000 | — | — |
| 2010-02-22 | $16.11 | $82.00 | 5,043,200 | — | — |
| 2010-02-19 | $16.38 | $83.40 | 4,983,200 | — | — |
| 2010-02-18 | $16.48 | $83.91 | 4,344,400 | — | — |
| 2010-02-17 | $16.13 | $82.13 | 5,079,400 | — | — |
| 2010-02-16 | $16.16 | $82.26 | 3,483,200 | — | — |
| 2010-02-12 | $15.67 | $79.79 | 5,612,400 | — | — |
| 2010-02-11 | $15.78 | $80.35 | 7,218,400 | — | — |
| 2010-02-10 | $15.27 | $77.73 | 7,286,200 | — | — |
| 2010-02-09 | $15.22 | $77.50 | 8,292,000 | — | — |
| 2010-02-08 | $14.46 | $73.60 | 5,941,000 | — | — |
| 2010-02-05 | $14.75 | $75.08 | 12,255,800 | — | — |
| 2010-02-04 | $14.58 | $74.24 | 10,362,400 | — | — |
| 2010-02-03 | $15.41 | $78.46 | 6,370,600 | — | — |
| 2010-02-02 | $15.61 | $79.46 | 7,173,400 | — | — |
| 2010-02-01 | $15.43 | $78.57 | 6,224,600 | — | — |
| 2010-01-29 | $14.56 | $74.14 | 10,708,400 | — | — |
| 2010-01-28 | $14.52 | $73.91 | 8,052,400 | — | — |
| 2010-01-27 | $14.55 | $74.09 | 9,002,400 | — | — |
| 2010-01-26 | $14.57 | $74.16 | 4,677,200 | — | — |
| 2010-01-25 | $14.62 | $74.44 | 3,979,400 | — | — |
| 2010-01-22 | $14.62 | $74.44 | 9,624,600 | — | — |
| 2010-01-21 | $15.05 | $76.63 | 10,717,800 | — | — |
| 2010-01-20 | $16.25 | $82.74 | 6,050,400 | — | — |
| 2010-01-19 | $16.71 | $85.08 | 4,358,200 | — | — |
| 2010-01-15 | $16.46 | $83.81 | 4,965,200 | — | — |
| 2010-01-14 | $16.81 | $85.57 | 3,411,600 | — | — |
| 2010-01-13 | $16.92 | $86.13 | 5,350,200 | — | — |
| 2010-01-12 | $16.68 | $84.96 | 5,200,200 | — | — |
| 2010-01-11 | $17.15 | $87.32 | 5,808,600 | — | — |
| 2010-01-08 | $17.02 | $86.66 | 7,284,800 | — | — |
| 2010-01-07 | $16.42 | $83.61 | 4,991,000 | — | — |
| 2010-01-06 | $16.67 | $84.91 | 7,070,800 | — | — |
| 2010-01-05 | $16.66 | $84.80 | 6,168,800 | — | — |
| 2010-01-04 | $16.58 | $84.45 | 4,642,800 | — | — |