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
- 2007-04-19 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 | $25.26 | $25.26 | 1,015,650 | — | — |
| 2010-12-30 | $25.32 | $25.32 | 1,030,800 | — | — |
| 2010-12-29 | $25.00 | $25.00 | 1,334,500 | — | — |
| 2010-12-28 | $25.22 | $25.22 | 1,308,650 | — | — |
| 2010-12-27 | $25.26 | $25.26 | 788,950 | — | — |
| 2010-12-23 | $25.04 | $25.04 | 1,245,500 | — | — |
| 2010-12-22 | $25.20 | $25.20 | 1,127,750 | — | — |
| 2010-12-21 | $25.44 | $25.44 | 2,530,600 | — | — |
| 2010-12-20 | $25.48 | $25.48 | 3,158,850 | — | — |
| 2010-12-17 | $24.16 | $24.16 | 3,129,400 | — | — |
| 2010-12-16 | $24.58 | $24.58 | 1,947,450 | — | — |
| 2010-12-15 | $24.26 | $24.26 | 1,595,950 | — | — |
| 2010-12-14 | $24.74 | $24.74 | 1,404,350 | — | — |
| 2010-12-13 | $25.06 | $25.06 | 1,712,700 | — | — |
| 2010-12-10 | $25.20 | $25.20 | 1,059,950 | — | — |
| 2010-12-09 | $25.14 | $25.14 | 2,149,450 | — | — |
| 2010-12-08 | $25.08 | $25.08 | 1,983,750 | — | — |
| 2010-12-07 | $24.52 | $24.52 | 1,869,700 | — | — |
| 2010-12-06 | $24.84 | $24.84 | 1,318,650 | — | — |
| 2010-12-03 | $24.72 | $24.72 | 1,752,600 | — | — |
| 2010-12-02 | $24.74 | $24.74 | 1,839,350 | — | — |
| 2010-12-01 | $24.80 | $24.80 | 3,385,900 | — | — |
| 2010-11-30 | $24.30 | $24.30 | 2,809,550 | — | — |
| 2010-11-29 | $24.34 | $24.34 | 1,596,000 | — | — |
| 2010-11-26 | $24.38 | $24.38 | 546,400 | — | — |
| 2010-11-24 | $24.56 | $24.56 | 1,388,550 | — | — |
| 2010-11-23 | $24.18 | $24.18 | 1,452,700 | — | — |
| 2010-11-22 | $24.60 | $24.60 | 3,192,350 | — | — |
| 2010-11-19 | $24.42 | $24.42 | 2,858,850 | — | — |
| 2010-11-18 | $23.80 | $23.80 | 2,431,200 | — | — |
| 2010-11-17 | $23.68 | $23.68 | 3,284,600 | — | — |
| 2010-11-16 | $22.58 | $22.58 | 3,533,700 | — | — |
| 2010-11-15 | $23.46 | $23.46 | 4,256,300 | — | — |
| 2010-11-12 | $24.26 | $24.26 | 1,730,800 | — | — |
| 2010-11-11 | $24.36 | $24.36 | 1,774,750 | — | — |
| 2010-11-10 | $24.22 | $24.22 | 1,971,450 | — | — |
| 2010-11-09 | $23.96 | $23.96 | 4,194,500 | — | — |
| 2010-11-08 | $24.42 | $24.42 | 5,428,200 | — | — |
| 2010-11-05 | $23.44 | $23.44 | 3,481,750 | — | — |
| 2010-11-04 | $22.74 | $22.74 | 4,960,600 | — | — |
| 2010-11-03 | $21.68 | $21.68 | 2,203,250 | — | — |
| 2010-11-02 | $21.56 | $21.56 | 2,430,350 | — | — |
| 2010-11-01 | $21.02 | $21.02 | 1,530,600 | — | — |
| 2010-10-29 | $20.80 | $20.80 | 809,750 | — | — |
| 2010-10-28 | $20.66 | $20.66 | 1,656,200 | — | — |
| 2010-10-27 | $20.58 | $20.58 | 2,292,150 | — | — |
| 2010-10-26 | $21.14 | $21.14 | 1,146,500 | — | — |
| 2010-10-25 | $21.06 | $21.06 | 1,679,400 | — | — |
| 2010-10-22 | $21.22 | $21.22 | 1,719,000 | — | — |
| 2010-10-21 | $20.92 | $20.92 | 2,744,700 | — | — |
| 2010-10-20 | $21.38 | $21.38 | 1,697,950 | — | — |
| 2010-10-19 | $21.08 | $21.08 | 2,304,500 | — | — |
| 2010-10-18 | $21.68 | $21.68 | 2,136,500 | — | — |
| 2010-10-15 | $21.30 | $21.30 | 3,368,750 | — | — |
| 2010-10-14 | $20.82 | $20.82 | 5,471,150 | — | — |
| 2010-10-13 | $22.06 | $22.06 | 1,495,150 | — | — |
| 2010-10-12 | $21.52 | $21.52 | 2,056,600 | — | — |
| 2010-10-11 | $21.58 | $21.58 | 2,359,100 | — | — |
| 2010-10-08 | $21.92 | $21.92 | 1,524,500 | — | — |
| 2010-10-07 | $21.86 | $21.86 | 3,219,850 | — | — |
| 2010-10-06 | $22.12 | $22.12 | 2,676,500 | — | — |
| 2010-10-05 | $21.94 | $21.94 | 2,630,000 | — | — |
| 2010-10-04 | $21.62 | $21.62 | 2,412,200 | — | — |
| 2010-10-01 | $21.86 | $21.86 | 5,586,450 | — | — |
| 2010-09-30 | $20.92 | $20.92 | 1,655,200 | — | — |
| 2010-09-29 | $20.98 | $20.98 | 1,746,950 | — | — |
| 2010-09-28 | $20.70 | $20.70 | 2,392,050 | — | — |
| 2010-09-27 | $20.80 | $20.80 | 2,858,550 | — | — |
| 2010-09-24 | $20.22 | $20.22 | 2,258,700 | — | — |
| 2010-09-23 | $19.86 | $19.86 | 2,281,350 | — | — |
| 2010-09-22 | $20.30 | $20.30 | 3,945,800 | — | — |
| 2010-09-21 | $19.72 | $19.72 | 2,276,650 | — | — |
| 2010-09-20 | $19.78 | $19.78 | 2,563,950 | — | — |
| 2010-09-17 | $18.92 | $18.92 | 2,766,850 | — | — |
| 2010-09-16 | $19.06 | $19.06 | 1,758,100 | — | — |
| 2010-09-15 | $19.46 | $19.46 | 1,780,550 | — | — |
| 2010-09-14 | $19.54 | $19.54 | 3,110,150 | — | — |
| 2010-09-13 | $19.72 | $19.72 | 2,704,800 | — | — |
| 2010-09-10 | $19.48 | $19.48 | 2,346,450 | — | — |
| 2010-09-09 | $19.52 | $19.52 | 3,294,400 | — | — |
| 2010-09-08 | $19.14 | $19.14 | 2,332,950 | — | — |
| 2010-09-07 | $18.94 | $18.94 | 1,306,150 | — | — |
| 2010-09-03 | $19.06 | $19.06 | 2,211,150 | — | — |
| 2010-09-02 | $18.74 | $18.74 | 2,316,650 | — | — |
| 2010-09-01 | $18.44 | $18.44 | 2,385,900 | — | — |
| 2010-08-31 | $17.88 | $17.88 | 3,949,900 | — | — |
| 2010-08-30 | $17.80 | $17.80 | 1,968,200 | — | — |
| 2010-08-27 | $18.08 | $18.08 | 3,275,650 | — | — |
| 2010-08-26 | $17.94 | $17.94 | 2,103,100 | — | — |
| 2010-08-25 | $18.16 | $18.16 | 3,661,500 | — | — |
| 2010-08-24 | $17.80 | $17.80 | 3,391,600 | — | — |
| 2010-08-23 | $17.80 | $17.80 | 3,320,850 | — | — |
| 2010-08-20 | $17.96 | $17.96 | 2,806,950 | — | — |
| 2010-08-19 | $17.76 | $17.76 | 3,364,800 | — | — |
| 2010-08-18 | $18.12 | $18.12 | 2,491,800 | — | — |
| 2010-08-17 | $18.12 | $18.12 | 2,189,100 | — | — |
| 2010-08-16 | $17.82 | $17.82 | 2,294,750 | — | — |
| 2010-08-13 | $17.52 | $17.52 | 2,550,600 | — | — |
| 2010-08-12 | $17.60 | $17.60 | 4,151,600 | — | — |
| 2010-08-11 | $17.00 | $17.00 | 7,621,450 | — | — |
| 2010-08-10 | $16.92 | $16.92 | 5,334,150 | — | — |
| 2010-08-09 | $17.98 | $17.98 | 3,230,350 | — | — |
| 2010-08-06 | $18.22 | $18.22 | 5,412,250 | — | — |
| 2010-08-05 | $18.90 | $18.90 | 10,550,850 | — | — |
| 2010-08-04 | $17.58 | $17.58 | 10,854,450 | — | — |
| 2010-08-03 | $17.60 | $17.60 | 3,416,900 | — | — |
| 2010-08-02 | $18.24 | $18.24 | 2,433,700 | — | — |
| 2010-07-30 | $17.90 | $17.90 | 2,323,350 | — | — |
| 2010-07-29 | $17.74 | $17.74 | 2,669,550 | — | — |
| 2010-07-28 | $17.62 | $17.62 | 2,039,800 | — | — |
| 2010-07-27 | $18.18 | $18.18 | 2,074,800 | — | — |
| 2010-07-26 | $18.56 | $18.56 | 1,823,650 | — | — |
| 2010-07-23 | $18.28 | $18.28 | 2,108,300 | — | — |
| 2010-07-22 | $17.96 | $17.96 | 1,945,100 | — | — |
| 2010-07-21 | $17.68 | $17.68 | 2,860,250 | — | — |
| 2010-07-20 | $18.10 | $18.10 | 3,611,400 | — | — |
| 2010-07-19 | $17.60 | $17.60 | 1,821,500 | — | — |
| 2010-07-16 | $17.66 | $17.66 | 2,792,900 | — | — |
| 2010-07-15 | $18.64 | $18.64 | 2,471,450 | — | — |
| 2010-07-14 | $18.88 | $18.88 | 2,660,350 | — | — |
| 2010-07-13 | $18.98 | $18.98 | 3,372,250 | — | — |
| 2010-07-12 | $18.44 | $18.44 | 2,311,300 | — | — |
| 2010-07-09 | $18.42 | $18.42 | 3,088,150 | — | — |
| 2010-07-08 | $18.02 | $18.02 | 3,959,000 | — | — |
| 2010-07-07 | $17.30 | $17.30 | 2,833,500 | — | — |
| 2010-07-06 | $16.66 | $16.66 | 4,092,350 | — | — |
| 2010-07-02 | $16.60 | $16.60 | 3,597,900 | — | — |
| 2010-07-01 | $16.86 | $16.86 | 7,517,450 | — | — |
| 2010-06-30 | $16.38 | $16.38 | 4,162,600 | — | — |
| 2010-06-29 | $16.54 | $16.54 | 5,699,550 | — | — |
| 2010-06-28 | $16.98 | $16.98 | 3,576,800 | — | — |
| 2010-06-25 | $16.84 | $16.84 | 3,641,700 | — | — |
| 2010-06-24 | $17.22 | $17.22 | 3,239,700 | — | — |
| 2010-06-23 | $17.76 | $17.76 | 3,335,300 | — | — |
| 2010-06-22 | $17.54 | $17.54 | 3,084,700 | — | — |
| 2010-06-21 | $17.90 | $17.90 | 3,595,150 | — | — |
| 2010-06-18 | $18.22 | $18.22 | 3,157,700 | — | — |
| 2010-06-17 | $18.28 | $18.28 | 4,383,050 | — | — |
| 2010-06-16 | $18.16 | $18.16 | 2,609,450 | — | — |
| 2010-06-15 | $18.30 | $18.30 | 3,783,100 | — | — |
| 2010-06-14 | $17.78 | $17.78 | 3,988,200 | — | — |
| 2010-06-11 | $17.30 | $17.30 | 1,545,950 | — | — |
| 2010-06-10 | $17.12 | $17.12 | 1,865,200 | — | — |
| 2010-06-09 | $16.58 | $16.58 | 3,970,300 | — | — |
| 2010-06-08 | $16.58 | $16.58 | 4,506,900 | — | — |
| 2010-06-07 | $16.56 | $16.56 | 4,196,950 | — | — |
| 2010-06-04 | $17.26 | $17.26 | 3,532,400 | — | — |
| 2010-06-03 | $17.72 | $17.72 | 2,916,500 | — | — |
| 2010-06-02 | $17.22 | $17.22 | 5,996,100 | — | — |
| 2010-06-01 | $17.22 | $17.22 | 7,788,150 | — | — |
| 2010-05-28 | $17.98 | $17.98 | 4,773,750 | — | — |
| 2010-05-27 | $18.00 | $18.00 | 4,482,150 | — | — |
| 2010-05-26 | $17.54 | $17.54 | 8,165,300 | — | — |
| 2010-05-25 | $16.88 | $16.88 | 4,822,100 | — | — |
| 2010-05-24 | $16.88 | $16.88 | 3,727,300 | — | — |
| 2010-05-21 | $16.78 | $16.78 | 5,647,800 | — | — |
| 2010-05-20 | $17.08 | $17.08 | 7,612,100 | — | — |
| 2010-05-19 | $17.64 | $17.64 | 3,687,800 | — | — |
| 2010-05-18 | $17.52 | $17.52 | 6,698,050 | — | — |
| 2010-05-17 | $18.10 | $18.10 | 6,123,400 | — | — |
| 2010-05-14 | $17.44 | $17.44 | 3,782,050 | — | — |
| 2010-05-13 | $17.56 | $17.56 | 4,564,200 | — | — |
| 2010-05-12 | $17.50 | $17.50 | 7,828,850 | — | — |
| 2010-05-11 | $16.50 | $16.50 | 8,965,550 | — | — |
| 2010-05-10 | $15.68 | $15.68 | 7,737,200 | — | — |
| 2010-05-07 | $14.30 | $14.30 | 11,884,600 | — | — |
| 2010-05-06 | $16.12 | $16.12 | 14,854,950 | — | — |
| 2010-05-05 | $15.48 | $15.48 | 5,983,200 | — | — |
| 2010-05-04 | $15.54 | $15.54 | 2,825,900 | — | — |
| 2010-05-03 | $15.92 | $15.92 | 4,347,050 | — | — |
| 2010-04-30 | $15.26 | $15.26 | 2,638,000 | — | — |
| 2010-04-29 | $15.58 | $15.58 | 3,920,950 | — | — |
| 2010-04-28 | $15.08 | $15.08 | 2,556,150 | — | — |
| 2010-04-27 | $15.12 | $15.12 | 2,413,450 | — | — |
| 2010-04-26 | $15.54 | $15.54 | 3,031,950 | — | — |
| 2010-04-23 | $15.64 | $15.64 | 1,610,550 | — | — |
| 2010-04-22 | $15.46 | $15.46 | 1,823,100 | — | — |
| 2010-04-21 | $15.32 | $15.32 | 2,333,600 | — | — |
| 2010-04-20 | $15.20 | $15.20 | 2,221,400 | — | — |
| 2010-04-19 | $14.96 | $14.96 | 2,428,500 | — | — |
| 2010-04-16 | $14.94 | $14.94 | 2,052,700 | — | — |
| 2010-04-15 | $15.44 | $15.44 | 4,542,950 | — | — |
| 2010-04-14 | $15.12 | $15.12 | 3,394,900 | — | — |
| 2010-04-13 | $15.08 | $15.08 | 3,487,400 | — | — |
| 2010-04-12 | $15.04 | $15.04 | 3,767,100 | — | — |
| 2010-04-09 | $14.70 | $14.70 | 2,274,300 | — | — |
| 2010-04-08 | $14.80 | $14.80 | 3,010,600 | — | — |
| 2010-04-07 | $14.32 | $14.32 | 2,110,800 | — | — |
| 2010-04-06 | $14.64 | $14.64 | 2,263,550 | — | — |
| 2010-04-05 | $14.56 | $14.56 | 2,928,050 | — | — |
| 2010-04-01 | $14.42 | $14.42 | 1,708,450 | — | — |
| 2010-03-31 | $14.16 | $14.16 | 2,176,100 | — | — |
| 2010-03-30 | $14.18 | $14.18 | 1,925,050 | — | — |
| 2010-03-29 | $13.96 | $13.96 | 1,381,950 | — | — |
| 2010-03-26 | $13.86 | $13.86 | 1,951,900 | — | — |
| 2010-03-25 | $13.88 | $13.88 | 1,913,050 | — | — |
| 2010-03-24 | $14.14 | $14.14 | 1,840,700 | — | — |
| 2010-03-23 | $14.40 | $14.40 | 3,474,350 | — | — |
| 2010-03-22 | $14.12 | $14.12 | 1,839,300 | — | — |
| 2010-03-19 | $14.10 | $14.10 | 4,147,450 | — | — |
| 2010-03-18 | $13.88 | $13.88 | 1,783,300 | — | — |
| 2010-03-17 | $13.82 | $13.82 | 1,431,600 | — | — |
| 2010-03-16 | $13.70 | $13.70 | 1,531,150 | — | — |
| 2010-03-15 | $13.26 | $13.26 | 1,193,700 | — | — |
| 2010-03-12 | $13.38 | $13.38 | 1,731,350 | — | — |
| 2010-03-11 | $13.46 | $13.46 | 2,661,950 | — | — |
| 2010-03-10 | $13.22 | $13.22 | 2,379,650 | — | — |
| 2010-03-09 | $13.20 | $13.20 | 1,797,000 | — | — |
| 2010-03-08 | $13.10 | $13.10 | 2,525,200 | — | — |
| 2010-03-05 | $12.76 | $12.76 | 2,283,050 | — | — |
| 2010-03-04 | $12.74 | $12.74 | 2,156,850 | — | — |
| 2010-03-03 | $12.66 | $12.66 | 3,282,100 | — | — |
| 2010-03-02 | $12.46 | $12.46 | 3,384,650 | — | — |
| 2010-03-01 | $12.08 | $12.08 | 5,121,200 | — | — |
| 2010-02-26 | $12.34 | $12.34 | 5,573,500 | — | — |
| 2010-02-25 | $12.96 | $12.96 | 8,172,750 | — | — |
| 2010-02-24 | $12.48 | $12.48 | 2,450,000 | — | — |
| 2010-02-23 | $12.32 | $12.32 | 2,487,500 | — | — |
| 2010-02-22 | $12.48 | $12.48 | 2,008,200 | — | — |
| 2010-02-19 | $12.62 | $12.62 | 1,821,200 | — | — |
| 2010-02-18 | $12.54 | $12.54 | 1,542,250 | — | — |
| 2010-02-17 | $12.42 | $12.42 | 1,760,900 | — | — |
| 2010-02-16 | $12.40 | $12.40 | 1,953,750 | — | — |
| 2010-02-12 | $11.92 | $11.92 | 2,788,750 | — | — |
| 2010-02-11 | $11.88 | $11.88 | 2,367,200 | — | — |
| 2010-02-10 | $11.56 | $11.56 | 3,414,750 | — | — |
| 2010-02-09 | $12.02 | $12.02 | 3,083,100 | — | — |
| 2010-02-08 | $11.74 | $11.74 | 2,434,150 | — | — |
| 2010-02-05 | $11.76 | $11.76 | 4,351,700 | — | — |
| 2010-02-04 | $11.62 | $11.62 | 3,922,200 | — | — |
| 2010-02-03 | $12.16 | $12.16 | 4,264,950 | — | — |
| 2010-02-02 | $11.82 | $11.82 | 3,521,950 | — | — |
| 2010-02-01 | $11.86 | $11.86 | 5,980,600 | — | — |
| 2010-01-29 | $11.26 | $11.26 | 3,224,300 | — | — |
| 2010-01-28 | $11.06 | $11.06 | 3,265,000 | — | — |
| 2010-01-27 | $11.38 | $11.38 | 3,177,350 | — | — |
| 2010-01-26 | $11.50 | $11.50 | 3,233,100 | — | — |
| 2010-01-25 | $11.72 | $11.72 | 2,664,600 | — | — |
| 2010-01-22 | $11.76 | $11.76 | 2,809,200 | — | — |
| 2010-01-21 | $11.98 | $11.98 | 6,068,700 | — | — |
| 2010-01-20 | $12.48 | $12.48 | 2,890,200 | — | — |
| 2010-01-19 | $12.80 | $12.80 | 4,774,700 | — | — |
| 2010-01-15 | $12.64 | $12.64 | 5,408,950 | — | — |
| 2010-01-14 | $12.46 | $12.46 | 4,879,400 | — | — |
| 2010-01-13 | $12.66 | $12.66 | 7,766,750 | — | — |
| 2010-01-12 | $12.70 | $12.70 | 14,308,600 | — | — |
| 2010-01-11 | $14.38 | $14.38 | 4,726,350 | — | — |
| 2010-01-08 | $14.20 | $14.20 | 6,763,800 | — | — |
| 2010-01-07 | $15.04 | $15.04 | 4,430,250 | — | — |
| 2010-01-06 | $14.90 | $14.90 | 5,595,400 | — | — |
| 2010-01-05 | $15.98 | $15.98 | 2,088,600 | — | — |
| 2010-01-04 | $15.94 | $15.94 | 2,656,050 | — | — |