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
- 2000-05-16 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 | $16.47 | $16.47 | 1,547,500 | — | — |
| 2010-12-30 | $16.39 | $16.39 | 1,161,400 | — | — |
| 2010-12-29 | $16.50 | $16.50 | 1,641,000 | — | — |
| 2010-12-28 | $16.44 | $16.44 | 1,412,000 | — | — |
| 2010-12-27 | $16.34 | $16.34 | 1,134,400 | — | — |
| 2010-12-23 | $16.47 | $16.47 | 2,111,100 | — | — |
| 2010-12-22 | $16.54 | $16.54 | 2,908,200 | — | — |
| 2010-12-21 | $16.25 | $16.25 | 2,556,800 | — | — |
| 2010-12-20 | $16.01 | $16.01 | 1,335,800 | — | — |
| 2010-12-17 | $16.04 | $16.04 | 1,821,600 | — | — |
| 2010-12-16 | $16.35 | $16.35 | 3,050,600 | — | — |
| 2010-12-15 | $16.32 | $16.32 | 2,908,000 | — | — |
| 2010-12-14 | $16.73 | $16.73 | 3,149,300 | — | — |
| 2010-12-13 | $16.67 | $16.67 | 3,159,400 | — | — |
| 2010-12-10 | $16.59 | $16.59 | 2,490,700 | — | — |
| 2010-12-09 | $16.44 | $16.44 | 3,220,900 | — | — |
| 2010-12-08 | $16.09 | $16.09 | 3,398,100 | — | — |
| 2010-12-07 | $15.74 | $15.74 | 6,614,500 | — | — |
| 2010-12-06 | $15.77 | $15.77 | 2,509,500 | — | — |
| 2010-12-03 | $16.13 | $16.13 | 4,644,700 | — | — |
| 2010-12-02 | $15.90 | $15.90 | 3,917,200 | — | — |
| 2010-12-01 | $15.52 | $15.52 | 3,287,300 | — | — |
| 2010-11-30 | $15.07 | $15.07 | 5,130,000 | — | — |
| 2010-11-29 | $15.43 | $15.43 | 3,549,800 | — | — |
| 2010-11-26 | $15.36 | $15.36 | 4,238,700 | — | — |
| 2010-11-24 | $15.83 | $15.83 | 6,489,300 | — | — |
| 2010-11-23 | $15.77 | $15.77 | 7,435,800 | — | — |
| 2010-11-22 | $16.35 | $16.35 | 4,111,100 | — | — |
| 2010-11-19 | $16.64 | $16.64 | 3,282,800 | — | — |
| 2010-11-18 | $16.77 | $16.77 | 3,338,600 | — | — |
| 2010-11-17 | $16.66 | $16.66 | 2,956,800 | — | — |
| 2010-11-16 | $16.70 | $16.70 | 5,250,000 | — | — |
| 2010-11-15 | $17.10 | $17.10 | 2,647,300 | — | — |
| 2010-11-12 | $17.22 | $17.22 | 3,052,200 | — | — |
| 2010-11-11 | $17.46 | $17.46 | 4,343,600 | — | — |
| 2010-11-10 | $17.76 | $17.76 | 3,186,900 | — | — |
| 2010-11-09 | $17.77 | $17.77 | 3,273,400 | — | — |
| 2010-11-08 | $18.03 | $18.03 | 2,401,000 | — | — |
| 2010-11-05 | $18.05 | $18.05 | 3,656,600 | — | — |
| 2010-11-04 | $17.95 | $17.95 | 4,744,200 | — | — |
| 2010-11-03 | $17.34 | $17.34 | 4,205,300 | — | — |
| 2010-11-02 | $17.15 | $17.15 | 4,276,600 | — | — |
| 2010-11-01 | $16.69 | $16.69 | 4,008,600 | — | — |
| 2010-10-29 | $17.02 | $17.02 | 3,185,700 | — | — |
| 2010-10-28 | $17.09 | $17.09 | 2,345,500 | — | — |
| 2010-10-27 | $17.07 | $17.07 | 3,910,300 | — | — |
| 2010-10-26 | $16.98 | $16.98 | 10,414,200 | — | — |
| 2010-10-25 | $17.92 | $17.92 | 5,719,800 | — | — |
| 2010-10-22 | $17.93 | $17.93 | 4,084,100 | — | — |
| 2010-10-21 | $18.10 | $18.10 | 5,674,200 | — | — |
| 2010-10-20 | $18.21 | $18.21 | 3,983,800 | — | — |
| 2010-10-19 | $17.97 | $17.97 | 5,591,900 | — | — |
| 2010-10-18 | $18.14 | $18.14 | 2,344,500 | — | — |
| 2010-10-15 | $17.79 | $17.79 | 4,274,400 | — | — |
| 2010-10-14 | $18.11 | $18.11 | 4,630,200 | — | — |
| 2010-10-13 | $18.33 | $18.33 | 2,801,800 | — | — |
| 2010-10-12 | $18.08 | $18.08 | 3,244,000 | — | — |
| 2010-10-11 | $17.67 | $17.67 | 3,127,900 | — | — |
| 2010-10-08 | $17.67 | $17.67 | 4,407,000 | — | — |
| 2010-10-07 | $17.70 | $17.70 | 4,358,000 | — | — |
| 2010-10-06 | $17.88 | $17.88 | 3,770,300 | — | — |
| 2010-10-05 | $17.60 | $17.60 | 4,073,700 | — | — |
| 2010-10-04 | $16.97 | $16.97 | 4,743,800 | — | — |
| 2010-10-01 | $17.12 | $17.12 | 6,950,500 | — | — |
| 2010-09-30 | $17.03 | $17.03 | 5,831,300 | — | — |
| 2010-09-29 | $17.43 | $17.43 | 3,666,200 | — | — |
| 2010-09-28 | $17.90 | $17.90 | 5,858,800 | — | — |
| 2010-09-27 | $17.65 | $17.65 | 3,436,100 | — | — |
| 2010-09-24 | $17.81 | $17.81 | 3,635,100 | — | — |
| 2010-09-23 | $17.39 | $17.39 | 5,586,600 | — | — |
| 2010-09-22 | $17.83 | $17.83 | 4,718,300 | — | — |
| 2010-09-21 | $18.11 | $18.11 | 5,069,200 | — | — |
| 2010-09-20 | $18.33 | $18.33 | 2,688,800 | — | — |
| 2010-09-17 | $17.90 | $17.90 | 4,011,000 | — | — |
| 2010-09-16 | $18.03 | $18.03 | 2,902,500 | — | — |
| 2010-09-15 | $18.32 | $18.32 | 3,029,300 | — | — |
| 2010-09-14 | $18.33 | $18.33 | 4,564,400 | — | — |
| 2010-09-13 | $18.20 | $18.20 | 2,938,600 | — | — |
| 2010-09-10 | $17.86 | $17.86 | 3,636,800 | — | — |
| 2010-09-09 | $17.67 | $17.67 | 6,434,200 | — | — |
| 2010-09-08 | $17.55 | $17.55 | 5,136,600 | — | — |
| 2010-09-07 | $17.52 | $17.52 | 3,602,600 | — | — |
| 2010-09-03 | $18.05 | $18.05 | 4,818,000 | — | — |
| 2010-09-02 | $17.74 | $17.74 | 4,457,600 | — | — |
| 2010-09-01 | $17.49 | $17.49 | 6,182,900 | — | — |
| 2010-08-31 | $16.83 | $16.83 | 6,127,100 | — | — |
| 2010-08-30 | $16.55 | $16.55 | 3,176,500 | — | — |
| 2010-08-27 | $16.76 | $16.76 | 4,015,300 | — | — |
| 2010-08-26 | $16.42 | $16.42 | 4,788,000 | — | — |
| 2010-08-25 | $16.38 | $16.38 | 4,623,500 | — | — |
| 2010-08-24 | $16.35 | $16.35 | 3,780,600 | — | — |
| 2010-08-23 | $16.59 | $16.59 | 2,761,800 | — | — |
| 2010-08-20 | $16.48 | $16.48 | 3,182,600 | — | — |
| 2010-08-19 | $16.81 | $16.81 | 4,849,800 | — | — |
| 2010-08-18 | $16.82 | $16.82 | 2,227,600 | — | — |
| 2010-08-17 | $16.86 | $16.86 | 2,416,700 | — | — |
| 2010-08-16 | $16.70 | $16.70 | 4,221,900 | — | — |
| 2010-08-13 | $16.43 | $16.43 | 4,066,100 | — | — |
| 2010-08-12 | $16.42 | $16.42 | 4,396,700 | — | — |
| 2010-08-11 | $16.29 | $16.29 | 5,757,800 | — | — |
| 2010-08-10 | $17.29 | $17.29 | 4,594,900 | — | — |
| 2010-08-09 | $17.57 | $17.57 | 3,991,000 | — | — |
| 2010-08-06 | $17.50 | $17.50 | 3,972,800 | — | — |
| 2010-08-05 | $17.40 | $17.40 | 5,189,500 | — | — |
| 2010-08-04 | $17.29 | $17.29 | 4,880,500 | — | — |
| 2010-08-03 | $17.33 | $17.33 | 5,324,900 | — | — |
| 2010-08-02 | $17.52 | $17.52 | 5,570,200 | — | — |
| 2010-07-30 | $16.97 | $16.97 | 6,847,900 | — | — |
| 2010-07-29 | $16.92 | $16.92 | 8,143,500 | — | — |
| 2010-07-28 | $16.51 | $16.51 | 6,032,900 | — | — |
| 2010-07-27 | $16.50 | $16.50 | 8,578,400 | — | — |
| 2010-07-26 | $15.15 | $15.15 | 3,660,500 | — | — |
| 2010-07-23 | $14.90 | $14.90 | 4,644,700 | — | — |
| 2010-07-22 | $14.94 | $14.94 | 3,469,400 | — | — |
| 2010-07-21 | $14.33 | $14.33 | 3,955,300 | — | — |
| 2010-07-20 | $14.48 | $14.48 | 2,964,000 | — | — |
| 2010-07-19 | $14.31 | $14.31 | 4,299,300 | — | — |
| 2010-07-16 | $14.14 | $14.14 | 4,029,000 | — | — |
| 2010-07-15 | $14.90 | $14.90 | 3,978,500 | — | — |
| 2010-07-14 | $14.75 | $14.75 | 2,842,500 | — | — |
| 2010-07-13 | $14.86 | $14.86 | 4,344,300 | — | — |
| 2010-07-12 | $14.49 | $14.49 | 2,503,400 | — | — |
| 2010-07-09 | $14.47 | $14.47 | 2,573,900 | — | — |
| 2010-07-08 | $14.40 | $14.40 | 3,325,500 | — | — |
| 2010-07-07 | $14.32 | $14.32 | 4,385,000 | — | — |
| 2010-07-06 | $13.66 | $13.66 | 3,943,900 | — | — |
| 2010-07-02 | $13.19 | $13.19 | 2,765,700 | — | — |
| 2010-07-01 | $13.38 | $13.38 | 5,760,700 | — | — |
| 2010-06-30 | $13.22 | $13.22 | 4,163,700 | — | — |
| 2010-06-29 | $13.22 | $13.22 | 4,914,400 | — | — |
| 2010-06-28 | $13.77 | $13.77 | 5,294,300 | — | — |
| 2010-06-25 | $13.83 | $13.83 | 5,422,900 | — | — |
| 2010-06-24 | $13.76 | $13.76 | 6,107,800 | — | — |
| 2010-06-23 | $14.05 | $14.05 | 4,005,300 | — | — |
| 2010-06-22 | $14.13 | $14.13 | 4,089,300 | — | — |
| 2010-06-21 | $14.27 | $14.27 | 3,965,800 | — | — |
| 2010-06-18 | $14.36 | $14.36 | 3,749,200 | — | — |
| 2010-06-17 | $14.20 | $14.20 | 4,692,400 | — | — |
| 2010-06-16 | $13.81 | $13.81 | 3,173,300 | — | — |
| 2010-06-15 | $13.82 | $13.82 | 3,880,700 | — | — |
| 2010-06-14 | $13.08 | $13.08 | 3,499,400 | — | — |
| 2010-06-11 | $13.08 | $13.08 | 3,976,900 | — | — |
| 2010-06-10 | $12.76 | $12.76 | 4,354,900 | — | — |
| 2010-06-09 | $12.39 | $12.39 | 4,882,000 | — | — |
| 2010-06-08 | $12.65 | $12.65 | 6,150,500 | — | — |
| 2010-06-07 | $12.45 | $12.45 | 6,406,400 | — | — |
| 2010-06-04 | $12.54 | $12.54 | 7,385,300 | — | — |
| 2010-06-03 | $13.33 | $13.33 | 3,037,400 | — | — |
| 2010-06-02 | $13.40 | $13.40 | 3,848,500 | — | — |
| 2010-06-01 | $13.00 | $13.00 | 4,965,800 | — | — |
| 2010-05-28 | $13.33 | $13.33 | 6,264,500 | — | — |
| 2010-05-27 | $13.75 | $13.75 | 5,995,900 | — | — |
| 2010-05-26 | $12.92 | $12.92 | 5,495,700 | — | — |
| 2010-05-25 | $13.31 | $13.31 | 7,027,100 | — | — |
| 2010-05-24 | $13.17 | $13.17 | 3,426,900 | — | — |
| 2010-05-21 | $13.58 | $13.58 | 6,501,500 | — | — |
| 2010-05-20 | $13.17 | $13.17 | 8,181,500 | — | — |
| 2010-05-19 | $13.91 | $13.91 | 7,150,000 | — | — |
| 2010-05-18 | $13.81 | $13.81 | 7,080,200 | — | — |
| 2010-05-17 | $14.16 | $14.16 | 6,109,900 | — | — |
| 2010-05-14 | $14.17 | $14.17 | 7,077,300 | — | — |
| 2010-05-13 | $14.62 | $14.62 | 5,154,900 | — | — |
| 2010-05-12 | $14.98 | $14.98 | 5,638,900 | — | — |
| 2010-05-11 | $14.76 | $14.76 | 7,176,400 | — | — |
| 2010-05-10 | $14.73 | $14.73 | 7,539,600 | — | — |
| 2010-05-07 | $13.63 | $13.63 | 12,598,500 | — | — |
| 2010-05-06 | $13.75 | $13.75 | 10,008,200 | — | — |
| 2010-05-05 | $14.49 | $14.49 | 8,869,700 | — | — |
| 2010-05-04 | $14.78 | $14.78 | 8,846,900 | — | — |
| 2010-05-03 | $15.64 | $15.64 | 3,899,100 | — | — |
| 2010-04-30 | $15.42 | $15.42 | 4,718,900 | — | — |
| 2010-04-29 | $15.76 | $15.76 | 4,124,700 | — | — |
| 2010-04-28 | $15.51 | $15.51 | 9,380,600 | — | — |
| 2010-04-27 | $15.32 | $15.32 | 7,379,300 | — | — |
| 2010-04-26 | $16.29 | $16.29 | 4,253,400 | — | — |
| 2010-04-23 | $16.10 | $16.10 | 3,842,800 | — | — |
| 2010-04-22 | $16.04 | $16.04 | 4,935,200 | — | — |
| 2010-04-21 | $16.14 | $16.14 | 5,018,100 | — | — |
| 2010-04-20 | $16.54 | $16.54 | 3,853,300 | — | — |
| 2010-04-19 | $16.60 | $16.60 | 6,183,300 | — | — |
| 2010-04-16 | $16.68 | $16.68 | 9,278,600 | — | — |
| 2010-04-15 | $17.45 | $17.45 | 3,474,800 | — | — |
| 2010-04-14 | $17.68 | $17.68 | 4,837,500 | — | — |
| 2010-04-13 | $17.10 | $17.10 | 6,093,600 | — | — |
| 2010-04-12 | $17.24 | $17.24 | 9,073,200 | — | — |
| 2010-04-09 | $16.52 | $16.52 | 6,296,800 | — | — |
| 2010-04-08 | $16.21 | $16.21 | 6,621,300 | — | — |
| 2010-04-07 | $16.50 | $16.50 | 5,042,600 | — | — |
| 2010-04-06 | $16.88 | $16.88 | 6,725,200 | — | — |
| 2010-04-05 | $16.78 | $16.78 | 2,100,300 | — | — |
| 2010-04-01 | $16.71 | $16.71 | 5,196,200 | — | — |
| 2010-03-31 | $16.28 | $16.28 | 4,995,600 | — | — |
| 2010-03-30 | $16.10 | $16.10 | 4,004,600 | — | — |
| 2010-03-29 | $16.17 | $16.17 | 10,559,300 | — | — |
| 2010-03-26 | $15.47 | $15.47 | 2,607,300 | — | — |
| 2010-03-25 | $15.12 | $15.12 | 4,047,900 | — | — |
| 2010-03-24 | $15.29 | $15.29 | 4,086,800 | — | — |
| 2010-03-23 | $15.59 | $15.59 | 2,380,000 | — | — |
| 2010-03-22 | $15.52 | $15.52 | 2,297,700 | — | — |
| 2010-03-19 | $15.73 | $15.73 | 3,989,400 | — | — |
| 2010-03-18 | $15.64 | $15.64 | 4,269,600 | — | — |
| 2010-03-17 | $15.89 | $15.89 | 3,861,400 | — | — |
| 2010-03-16 | $15.74 | $15.74 | 4,820,200 | — | — |
| 2010-03-15 | $15.45 | $15.45 | 3,153,900 | — | — |
| 2010-03-12 | $15.34 | $15.34 | 4,658,400 | — | — |
| 2010-03-11 | $15.10 | $15.10 | 3,593,700 | — | — |
| 2010-03-10 | $15.05 | $15.05 | 4,520,800 | — | — |
| 2010-03-09 | $14.96 | $14.96 | 3,791,500 | — | — |
| 2010-03-08 | $15.10 | $15.10 | 2,668,200 | — | — |
| 2010-03-05 | $15.28 | $15.28 | 5,301,700 | — | — |
| 2010-03-04 | $14.70 | $14.70 | 4,949,100 | — | — |
| 2010-03-03 | $14.38 | $14.38 | 4,101,400 | — | — |
| 2010-03-02 | $14.02 | $14.02 | 3,783,300 | — | — |
| 2010-03-01 | $13.87 | $13.87 | 3,964,200 | — | — |
| 2010-02-26 | $13.86 | $13.86 | 2,969,500 | — | — |
| 2010-02-25 | $13.76 | $13.76 | 3,312,000 | — | — |
| 2010-02-24 | $13.70 | $13.70 | 4,420,600 | — | — |
| 2010-02-23 | $13.33 | $13.33 | 4,288,500 | — | — |
| 2010-02-22 | $13.74 | $13.74 | 4,693,700 | — | — |
| 2010-02-19 | $13.51 | $13.51 | 2,346,600 | — | — |
| 2010-02-18 | $13.66 | $13.66 | 2,506,200 | — | — |
| 2010-02-17 | $13.55 | $13.55 | 3,070,800 | — | — |
| 2010-02-16 | $13.56 | $13.56 | 4,480,900 | — | — |
| 2010-02-12 | $12.73 | $12.73 | 4,125,100 | — | — |
| 2010-02-11 | $12.74 | $12.74 | 5,616,900 | — | — |
| 2010-02-10 | $12.82 | $12.82 | 4,753,100 | — | — |
| 2010-02-09 | $12.81 | $12.81 | 9,591,600 | — | — |
| 2010-02-08 | $12.84 | $12.84 | 5,462,700 | — | — |
| 2010-02-05 | $13.11 | $13.11 | 7,257,700 | — | — |
| 2010-02-04 | $12.95 | $12.95 | 8,752,500 | — | — |
| 2010-02-03 | $13.80 | $13.80 | 5,367,900 | — | — |
| 2010-02-02 | $13.61 | $13.61 | 3,596,400 | — | — |
| 2010-02-01 | $13.31 | $13.31 | 5,486,900 | — | — |
| 2010-01-29 | $13.01 | $13.01 | 9,535,300 | — | — |
| 2010-01-28 | $13.55 | $13.55 | 6,190,000 | — | — |
| 2010-01-27 | $13.69 | $13.69 | 7,224,500 | — | — |
| 2010-01-26 | $13.61 | $13.61 | 5,266,300 | — | — |
| 2010-01-25 | $14.14 | $14.14 | 4,018,600 | — | — |
| 2010-01-22 | $14.01 | $14.01 | 8,328,800 | — | — |
| 2010-01-21 | $14.66 | $14.66 | 8,253,300 | — | — |
| 2010-01-20 | $15.22 | $15.22 | 4,993,800 | — | — |
| 2010-01-19 | $15.69 | $15.69 | 4,047,900 | — | — |
| 2010-01-15 | $15.66 | $15.66 | 3,614,700 | — | — |
| 2010-01-14 | $16.31 | $16.31 | 2,357,100 | — | — |
| 2010-01-13 | $16.27 | $16.27 | 3,054,300 | — | — |
| 2010-01-12 | $16.37 | $16.37 | 2,418,300 | — | — |
| 2010-01-11 | $16.80 | $16.80 | 2,692,400 | — | — |
| 2010-01-08 | $16.74 | $16.74 | 4,152,900 | — | — |
| 2010-01-07 | $16.15 | $16.15 | 2,753,500 | — | — |
| 2010-01-06 | $16.09 | $16.09 | 2,643,600 | — | — |
| 2010-01-05 | $16.14 | $16.14 | 3,817,600 | — | — |
| 2010-01-04 | $16.02 | $16.02 | 4,363,800 | — | — |