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
- 1996-11-22 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 | $18.30 | $20.46 | 2,548,500 | — | — |
| 2010-12-30 | $18.43 | $20.61 | 2,217,600 | — | — |
| 2010-12-29 | $18.36 | $20.53 | 2,066,300 | — | — |
| 2010-12-28 | $18.11 | $20.16 | 1,146,400 | — | — |
| 2010-12-27 | $18.11 | $20.16 | 1,218,000 | — | — |
| 2010-12-23 | $18.23 | $20.30 | 1,722,000 | — | — |
| 2010-12-22 | $18.29 | $20.36 | 2,027,800 | — | — |
| 2010-12-21 | $18.22 | $20.29 | 3,441,600 | — | — |
| 2010-12-20 | $18.04 | $20.09 | 4,097,200 | — | — |
| 2010-12-17 | $18.09 | $20.14 | 11,256,100 | — | — |
| 2010-12-16 | $17.63 | $19.63 | 6,309,000 | — | — |
| 2010-12-15 | $17.05 | $18.98 | 3,748,900 | — | — |
| 2010-12-14 | $17.06 | $19.00 | 3,266,400 | — | — |
| 2010-12-13 | $16.91 | $18.83 | 3,973,100 | — | — |
| 2010-12-10 | $16.70 | $18.59 | 2,986,000 | — | — |
| 2010-12-09 | $16.75 | $18.65 | 4,574,400 | — | — |
| 2010-12-08 | $16.69 | $18.58 | 4,814,300 | — | — |
| 2010-12-07 | $16.73 | $18.63 | 4,868,800 | — | — |
| 2010-12-06 | $16.68 | $18.57 | 4,843,300 | — | — |
| 2010-12-03 | $16.48 | $18.35 | 4,896,200 | — | — |
| 2010-12-02 | $16.50 | $18.37 | 5,189,200 | — | — |
| 2010-12-01 | $16.36 | $18.22 | 3,218,600 | — | — |
| 2010-11-30 | $15.97 | $17.78 | 4,028,000 | — | — |
| 2010-11-29 | $15.80 | $17.59 | 3,362,800 | — | — |
| 2010-11-26 | $15.78 | $17.57 | 1,258,700 | — | — |
| 2010-11-24 | $15.76 | $17.55 | 3,441,700 | — | — |
| 2010-11-23 | $15.80 | $17.59 | 3,107,400 | — | — |
| 2010-11-22 | $16.07 | $17.89 | 3,820,100 | — | — |
| 2010-11-19 | $16.05 | $17.87 | 2,386,000 | — | — |
| 2010-11-18 | $15.85 | $17.65 | 2,747,600 | — | — |
| 2010-11-17 | $15.47 | $17.22 | 5,264,800 | — | — |
| 2010-11-16 | $15.56 | $17.33 | 4,966,900 | — | — |
| 2010-11-15 | $15.81 | $17.60 | 3,135,800 | — | — |
| 2010-11-12 | $15.90 | $17.70 | 3,478,000 | — | — |
| 2010-11-11 | $16.22 | $18.06 | 4,951,300 | — | — |
| 2010-11-10 | $15.94 | $17.75 | 4,133,200 | — | — |
| 2010-11-09 | $15.67 | $17.45 | 4,287,300 | — | — |
| 2010-11-08 | $15.95 | $17.76 | 3,889,600 | — | — |
| 2010-11-05 | $15.93 | $17.74 | 4,537,600 | — | — |
| 2010-11-04 | $15.73 | $17.51 | 4,904,100 | — | — |
| 2010-11-03 | $15.24 | $16.97 | 4,090,800 | — | — |
| 2010-11-02 | $15.05 | $16.76 | 4,740,800 | — | — |
| 2010-11-01 | $14.66 | $16.32 | 3,355,200 | — | — |
| 2010-10-29 | $14.54 | $16.19 | 4,183,900 | — | — |
| 2010-10-28 | $14.45 | $16.09 | 3,467,300 | — | — |
| 2010-10-27 | $14.46 | $16.10 | 3,503,000 | — | — |
| 2010-10-26 | $14.40 | $16.03 | 3,256,000 | — | — |
| 2010-10-25 | $14.57 | $16.22 | 3,536,800 | — | — |
| 2010-10-22 | $14.32 | $15.94 | 2,873,600 | — | — |
| 2010-10-21 | $14.35 | $15.98 | 6,161,000 | — | — |
| 2010-10-20 | $14.42 | $16.06 | 3,739,000 | — | — |
| 2010-10-19 | $14.05 | $15.64 | 4,681,600 | — | — |
| 2010-10-18 | $14.55 | $16.20 | 3,477,000 | — | — |
| 2010-10-15 | $14.35 | $15.98 | 4,226,200 | — | — |
| 2010-10-14 | $14.43 | $16.07 | 4,045,800 | — | — |
| 2010-10-13 | $14.76 | $16.43 | 2,841,800 | — | — |
| 2010-10-12 | $14.78 | $16.46 | 4,897,400 | — | — |
| 2010-10-11 | $14.61 | $16.27 | 2,474,800 | — | — |
| 2010-10-08 | $14.65 | $16.31 | 3,165,800 | — | — |
| 2010-10-07 | $14.33 | $15.96 | 2,721,100 | — | — |
| 2010-10-06 | $14.36 | $15.99 | 4,915,900 | — | — |
| 2010-10-05 | $14.33 | $15.96 | 7,008,600 | — | — |
| 2010-10-04 | $14.29 | $15.91 | 5,566,900 | — | — |
| 2010-10-01 | $14.64 | $16.30 | 6,715,200 | — | — |
| 2010-09-30 | $14.11 | $15.71 | 3,919,000 | — | — |
| 2010-09-29 | $14.13 | $15.73 | 6,055,700 | — | — |
| 2010-09-28 | $14.15 | $15.76 | 6,124,700 | — | — |
| 2010-09-27 | $14.35 | $15.89 | 3,686,000 | — | — |
| 2010-09-24 | $14.48 | $16.04 | 3,547,800 | — | — |
| 2010-09-23 | $14.33 | $15.87 | 3,209,200 | — | — |
| 2010-09-22 | $14.45 | $16.01 | 2,876,900 | — | — |
| 2010-09-21 | $14.60 | $16.17 | 5,167,000 | — | — |
| 2010-09-20 | $15.10 | $16.73 | 2,359,000 | — | — |
| 2010-09-17 | $15.01 | $16.63 | 5,426,300 | — | — |
| 2010-09-16 | $15.14 | $16.77 | 6,528,600 | — | — |
| 2010-09-15 | $14.71 | $16.29 | 6,308,800 | — | — |
| 2010-09-14 | $14.59 | $16.16 | 5,446,100 | — | — |
| 2010-09-13 | $14.53 | $16.09 | 3,358,000 | — | — |
| 2010-09-10 | $14.27 | $15.81 | 2,838,600 | — | — |
| 2010-09-09 | $14.47 | $16.03 | 3,296,200 | — | — |
| 2010-09-08 | $14.69 | $16.27 | 2,197,500 | — | — |
| 2010-09-07 | $14.64 | $16.22 | 3,469,200 | — | — |
| 2010-09-03 | $14.77 | $16.36 | 2,236,400 | — | — |
| 2010-09-02 | $14.52 | $16.08 | 1,609,200 | — | — |
| 2010-09-01 | $14.36 | $15.91 | 2,993,200 | — | — |
| 2010-08-31 | $13.67 | $15.14 | 2,218,700 | — | — |
| 2010-08-30 | $13.58 | $15.04 | 1,994,400 | — | — |
| 2010-08-27 | $13.83 | $15.32 | 2,398,600 | — | — |
| 2010-08-26 | $13.34 | $14.78 | 2,531,500 | — | — |
| 2010-08-25 | $13.77 | $15.25 | 3,176,200 | — | — |
| 2010-08-24 | $13.58 | $15.04 | 2,440,800 | — | — |
| 2010-08-23 | $13.97 | $15.47 | 2,089,100 | — | — |
| 2010-08-20 | $14.34 | $15.88 | 2,690,900 | — | — |
| 2010-08-19 | $14.45 | $16.01 | 3,259,400 | — | — |
| 2010-08-18 | $14.62 | $16.19 | 3,135,200 | — | — |
| 2010-08-17 | $14.34 | $15.88 | 2,862,600 | — | — |
| 2010-08-16 | $13.93 | $15.43 | 2,160,100 | — | — |
| 2010-08-13 | $13.69 | $15.16 | 1,711,600 | — | — |
| 2010-08-12 | $13.80 | $15.29 | 2,644,800 | — | — |
| 2010-08-11 | $13.84 | $15.33 | 3,129,300 | — | — |
| 2010-08-10 | $14.75 | $16.34 | 2,375,900 | — | — |
| 2010-08-09 | $15.06 | $16.68 | 2,014,200 | — | — |
| 2010-08-06 | $14.99 | $16.60 | 2,556,600 | — | — |
| 2010-08-05 | $14.94 | $16.55 | 2,116,300 | — | — |
| 2010-08-04 | $15.06 | $16.68 | 3,042,500 | — | — |
| 2010-08-03 | $14.57 | $16.14 | 2,273,100 | — | — |
| 2010-08-02 | $14.72 | $16.30 | 2,703,400 | — | — |
| 2010-07-30 | $14.32 | $15.86 | 2,841,100 | — | — |
| 2010-07-29 | $14.38 | $15.93 | 3,098,300 | — | — |
| 2010-07-28 | $14.33 | $15.87 | 3,582,500 | — | — |
| 2010-07-27 | $14.28 | $15.82 | 6,222,900 | — | — |
| 2010-07-26 | $14.99 | $16.60 | 6,401,400 | — | — |
| 2010-07-23 | $14.87 | $16.47 | 7,915,700 | — | — |
| 2010-07-22 | $14.62 | $16.19 | 4,556,100 | — | — |
| 2010-07-21 | $14.11 | $15.63 | 8,474,800 | — | — |
| 2010-07-20 | $14.27 | $15.81 | 9,654,800 | — | — |
| 2010-07-19 | $14.00 | $15.51 | 4,462,200 | — | — |
| 2010-07-16 | $14.21 | $15.74 | 2,244,500 | — | — |
| 2010-07-15 | $14.65 | $16.23 | 2,551,900 | — | — |
| 2010-07-14 | $14.70 | $16.28 | 3,709,400 | — | — |
| 2010-07-13 | $14.84 | $16.44 | 4,596,700 | — | — |
| 2010-07-12 | $14.54 | $16.10 | 4,792,800 | — | — |
| 2010-07-09 | $14.80 | $16.39 | 4,148,800 | — | — |
| 2010-07-08 | $14.48 | $16.04 | 5,678,200 | — | — |
| 2010-07-07 | $14.06 | $15.57 | 4,991,300 | — | — |
| 2010-07-06 | $13.47 | $14.92 | 5,814,700 | — | — |
| 2010-07-02 | $13.03 | $14.43 | 4,581,100 | — | — |
| 2010-07-01 | $13.14 | $14.55 | 6,199,100 | — | — |
| 2010-06-30 | $13.19 | $14.61 | 4,144,700 | — | — |
| 2010-06-29 | $13.24 | $14.66 | 6,872,500 | — | — |
| 2010-06-28 | $13.91 | $15.41 | 3,836,000 | — | — |
| 2010-06-25 | $14.08 | $15.51 | 3,346,500 | — | — |
| 2010-06-24 | $13.86 | $15.27 | 5,774,100 | — | — |
| 2010-06-23 | $14.11 | $15.55 | 6,051,800 | — | — |
| 2010-06-22 | $13.84 | $15.25 | 3,811,300 | — | — |
| 2010-06-21 | $14.11 | $15.55 | 7,806,700 | — | — |
| 2010-06-18 | $13.97 | $15.39 | 4,192,200 | — | — |
| 2010-06-17 | $13.87 | $15.28 | 6,834,200 | — | — |
| 2010-06-16 | $14.21 | $15.66 | 5,792,300 | — | — |
| 2010-06-15 | $14.73 | $16.23 | 6,005,600 | — | — |
| 2010-06-14 | $14.38 | $15.84 | 2,824,700 | — | — |
| 2010-06-11 | $14.28 | $15.73 | 4,013,700 | — | — |
| 2010-06-10 | $14.18 | $15.62 | 6,457,700 | — | — |
| 2010-06-09 | $13.76 | $15.16 | 4,667,300 | — | — |
| 2010-06-08 | $13.83 | $15.24 | 7,753,600 | — | — |
| 2010-06-07 | $14.13 | $15.57 | 11,155,500 | — | — |
| 2010-06-04 | $14.21 | $15.66 | 9,790,600 | — | — |
| 2010-06-03 | $14.83 | $16.34 | 8,171,700 | — | — |
| 2010-06-02 | $14.72 | $16.22 | 5,496,300 | — | — |
| 2010-06-01 | $13.86 | $15.27 | 4,914,300 | — | — |
| 2010-05-28 | $14.67 | $16.16 | 4,237,200 | — | — |
| 2010-05-27 | $14.94 | $16.46 | 4,899,700 | — | — |
| 2010-05-26 | $13.96 | $15.38 | 6,267,600 | — | — |
| 2010-05-25 | $14.11 | $15.55 | 7,659,600 | — | — |
| 2010-05-24 | $13.85 | $15.26 | 4,884,900 | — | — |
| 2010-05-21 | $14.01 | $15.44 | 6,865,700 | — | — |
| 2010-05-20 | $13.57 | $14.95 | 6,802,900 | — | — |
| 2010-05-19 | $14.32 | $15.78 | 9,243,200 | — | — |
| 2010-05-18 | $14.50 | $15.97 | 6,649,200 | — | — |
| 2010-05-17 | $14.86 | $16.37 | 8,789,000 | — | — |
| 2010-05-14 | $15.24 | $16.79 | 8,365,500 | — | — |
| 2010-05-13 | $15.88 | $17.50 | 10,444,300 | — | — |
| 2010-05-12 | $15.35 | $16.91 | 7,126,700 | — | — |
| 2010-05-11 | $15.09 | $16.62 | 6,907,200 | — | — |
| 2010-05-10 | $15.72 | $17.32 | 6,113,200 | — | — |
| 2010-05-07 | $14.87 | $16.38 | 8,993,600 | — | — |
| 2010-05-06 | $14.98 | $16.50 | 8,793,400 | — | — |
| 2010-05-05 | $15.47 | $17.04 | 8,499,600 | — | — |
| 2010-05-04 | $15.01 | $16.54 | 9,079,100 | — | — |
| 2010-05-03 | $15.73 | $17.33 | 4,261,700 | — | — |
| 2010-04-30 | $15.72 | $17.32 | 4,852,100 | — | — |
| 2010-04-29 | $16.14 | $17.78 | 6,124,700 | — | — |
| 2010-04-28 | $16.08 | $17.72 | 6,257,500 | — | — |
| 2010-04-27 | $15.92 | $17.54 | 8,384,300 | — | — |
| 2010-04-26 | $16.72 | $18.42 | 7,026,700 | — | — |
| 2010-04-23 | $16.74 | $18.44 | 5,225,700 | — | — |
| 2010-04-22 | $16.68 | $18.38 | 7,960,500 | — | — |
| 2010-04-21 | $16.62 | $18.31 | 11,781,800 | — | — |
| 2010-04-20 | $17.04 | $18.77 | 13,993,100 | — | — |
| 2010-04-19 | $17.52 | $19.30 | 7,478,100 | — | — |
| 2010-04-16 | $17.52 | $19.30 | 5,243,400 | — | — |
| 2010-04-15 | $18.00 | $19.83 | 2,942,200 | — | — |
| 2010-04-14 | $18.41 | $20.28 | 4,063,000 | — | — |
| 2010-04-13 | $17.84 | $19.65 | 2,084,300 | — | — |
| 2010-04-12 | $17.99 | $19.82 | 3,576,500 | — | — |
| 2010-04-09 | $17.91 | $19.73 | 3,107,700 | — | — |
| 2010-04-08 | $17.96 | $19.79 | 3,729,900 | — | — |
| 2010-04-07 | $18.05 | $19.89 | 6,825,000 | — | — |
| 2010-04-06 | $18.66 | $20.56 | 4,573,400 | — | — |
| 2010-04-05 | $18.43 | $20.30 | 4,364,100 | — | — |
| 2010-04-01 | $17.71 | $19.51 | 5,767,600 | — | — |
| 2010-03-31 | $17.47 | $19.25 | 3,885,700 | — | — |
| 2010-03-30 | $17.47 | $19.25 | 2,908,800 | — | — |
| 2010-03-29 | $17.70 | $19.50 | 3,078,300 | — | — |
| 2010-03-26 | $17.33 | $19.01 | 2,961,900 | — | — |
| 2010-03-25 | $17.20 | $18.87 | 3,799,700 | — | — |
| 2010-03-24 | $17.67 | $19.38 | 3,224,700 | — | — |
| 2010-03-23 | $18.00 | $19.75 | 2,752,300 | — | — |
| 2010-03-22 | $17.54 | $19.24 | 3,610,400 | — | — |
| 2010-03-19 | $17.39 | $19.08 | 4,804,200 | — | — |
| 2010-03-18 | $17.64 | $19.35 | 3,747,000 | — | — |
| 2010-03-17 | $17.98 | $19.72 | 5,428,400 | — | — |
| 2010-03-16 | $18.21 | $19.98 | 6,206,000 | — | — |
| 2010-03-15 | $17.81 | $19.54 | 3,152,700 | — | — |
| 2010-03-12 | $17.93 | $19.67 | 5,152,800 | — | — |
| 2010-03-11 | $17.77 | $19.49 | 4,286,700 | — | — |
| 2010-03-10 | $17.88 | $19.61 | 4,007,900 | — | — |
| 2010-03-09 | $17.73 | $19.45 | 7,481,700 | — | — |
| 2010-03-08 | $17.96 | $19.70 | 6,215,800 | — | — |
| 2010-03-05 | $17.53 | $19.23 | 4,119,100 | — | — |
| 2010-03-04 | $17.18 | $18.85 | 5,564,900 | — | — |
| 2010-03-03 | $17.03 | $18.68 | 5,324,600 | — | — |
| 2010-03-02 | $16.82 | $18.45 | 4,156,000 | — | — |
| 2010-03-01 | $16.68 | $18.30 | 4,464,200 | — | — |
| 2010-02-26 | $16.33 | $17.91 | 5,077,900 | — | — |
| 2010-02-25 | $16.10 | $17.66 | 6,480,500 | — | — |
| 2010-02-24 | $16.20 | $17.77 | 5,120,000 | — | — |
| 2010-02-23 | $16.09 | $17.65 | 6,695,500 | — | — |
| 2010-02-22 | $16.80 | $18.43 | 4,667,800 | — | — |
| 2010-02-19 | $16.73 | $18.35 | 6,378,100 | — | — |
| 2010-02-18 | $16.67 | $18.29 | 6,907,800 | — | — |
| 2010-02-17 | $16.22 | $17.79 | 6,495,900 | — | — |
| 2010-02-16 | $16.40 | $17.99 | 7,216,400 | — | — |
| 2010-02-12 | $15.96 | $17.51 | 6,077,400 | — | — |
| 2010-02-11 | $15.72 | $17.24 | 5,421,100 | — | — |
| 2010-02-10 | $15.06 | $16.52 | 7,061,300 | — | — |
| 2010-02-09 | $15.43 | $16.93 | 8,028,600 | — | — |
| 2010-02-08 | $14.85 | $16.29 | 11,663,600 | — | — |
| 2010-02-05 | $14.99 | $16.44 | 10,364,000 | — | — |
| 2010-02-04 | $14.79 | $16.22 | 10,458,100 | — | — |
| 2010-02-03 | $15.92 | $17.46 | 5,763,900 | — | — |
| 2010-02-02 | $16.36 | $17.95 | 5,272,900 | — | — |
| 2010-02-01 | $16.08 | $17.64 | 4,772,400 | — | — |
| 2010-01-29 | $15.18 | $16.65 | 8,745,100 | — | — |
| 2010-01-28 | $15.59 | $17.10 | 7,277,500 | — | — |
| 2010-01-27 | $16.02 | $17.57 | 6,155,300 | — | — |
| 2010-01-26 | $16.05 | $17.61 | 9,950,300 | — | — |
| 2010-01-25 | $16.30 | $17.88 | 5,784,700 | — | — |
| 2010-01-22 | $16.40 | $17.99 | 8,257,000 | — | — |
| 2010-01-21 | $16.70 | $18.32 | 8,428,700 | — | — |
| 2010-01-20 | $17.47 | $19.16 | 5,556,600 | — | — |
| 2010-01-19 | $17.98 | $19.72 | 4,941,900 | — | — |
| 2010-01-15 | $18.01 | $19.76 | 5,165,300 | — | — |
| 2010-01-14 | $18.43 | $20.22 | 7,966,800 | — | — |
| 2010-01-13 | $18.78 | $20.60 | 7,847,200 | — | — |
| 2010-01-12 | $19.08 | $20.93 | 5,228,500 | — | — |
| 2010-01-11 | $19.56 | $21.46 | 5,665,900 | — | — |
| 2010-01-08 | $20.19 | $22.15 | 12,040,500 | — | — |
| 2010-01-07 | $19.37 | $21.25 | 7,727,800 | — | — |
| 2010-01-06 | $19.50 | $21.39 | 8,994,300 | — | — |
| 2010-01-05 | $18.18 | $19.94 | 3,422,800 | — | — |
| 2010-01-04 | $18.29 | $20.06 | 3,691,600 | — | — |