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
- 2008-03-19 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 | $17.59 | $17.89 | 11,102,000 | — | — |
| 2010-12-30 | $17.57 | $17.87 | 11,019,200 | — | — |
| 2010-12-29 | $17.65 | $17.95 | 12,998,000 | — | — |
| 2010-12-28 | $17.68 | $17.98 | 19,129,600 | — | — |
| 2010-12-27 | $17.70 | $18.00 | 31,037,600 | — | — |
| 2010-12-23 | $17.18 | $17.47 | 16,600,800 | — | — |
| 2010-12-22 | $17.14 | $17.43 | 23,286,800 | — | — |
| 2010-12-21 | $17.01 | $17.30 | 43,468,400 | — | — |
| 2010-12-20 | $17.00 | $17.28 | 64,190,800 | — | — |
| 2010-12-17 | $16.73 | $17.01 | 167,890,800 | — | — |
| 2010-12-16 | $16.80 | $17.08 | 202,230,800 | — | — |
| 2010-12-15 | $19.24 | $19.56 | 45,802,000 | — | — |
| 2010-12-14 | $20.16 | $20.50 | 24,787,600 | — | — |
| 2010-12-13 | $20.22 | $20.56 | 40,988,400 | — | — |
| 2010-12-10 | $20.05 | $20.39 | 23,734,800 | — | — |
| 2010-12-09 | $19.78 | $20.11 | 14,858,400 | — | — |
| 2010-12-08 | $19.49 | $19.81 | 14,308,800 | — | — |
| 2010-12-07 | $19.22 | $19.54 | 25,374,800 | — | — |
| 2010-12-06 | $19.58 | $19.91 | 18,351,200 | — | — |
| 2010-12-03 | $19.34 | $19.66 | 20,678,400 | — | — |
| 2010-12-02 | $19.25 | $19.57 | 26,758,800 | — | — |
| 2010-12-01 | $18.81 | $19.12 | 22,343,200 | — | — |
| 2010-11-30 | $18.46 | $18.77 | 18,542,000 | — | — |
| 2010-11-29 | $18.55 | $18.86 | 21,576,400 | — | — |
| 2010-11-26 | $18.87 | $19.19 | 4,349,600 | — | — |
| 2010-11-24 | $18.96 | $19.27 | 17,354,800 | — | — |
| 2010-11-23 | $18.66 | $18.98 | 14,625,600 | — | — |
| 2010-11-22 | $18.87 | $19.18 | 19,955,600 | — | — |
| 2010-11-19 | $19.26 | $19.59 | 10,312,000 | — | — |
| 2010-11-18 | $19.24 | $19.56 | 17,200,800 | — | — |
| 2010-11-17 | $18.93 | $19.25 | 14,880,000 | — | — |
| 2010-11-16 | $18.75 | $19.02 | 20,359,200 | — | — |
| 2010-11-15 | $19.09 | $19.37 | 13,310,000 | — | — |
| 2010-11-12 | $19.24 | $19.52 | 13,316,000 | — | — |
| 2010-11-11 | $19.81 | $20.10 | 9,205,200 | — | — |
| 2010-11-10 | $19.82 | $20.12 | 11,910,800 | — | — |
| 2010-11-09 | $19.58 | $19.87 | 10,806,400 | — | — |
| 2010-11-08 | $19.68 | $19.97 | 12,224,800 | — | — |
| 2010-11-05 | $19.95 | $20.25 | 23,766,400 | — | — |
| 2010-11-04 | $20.00 | $20.29 | 20,202,000 | — | — |
| 2010-11-03 | $19.75 | $20.04 | 14,124,400 | — | — |
| 2010-11-02 | $19.61 | $19.90 | 15,381,600 | — | — |
| 2010-11-01 | $19.33 | $19.62 | 13,677,200 | — | — |
| 2010-10-29 | $19.54 | $19.83 | 22,865,200 | — | — |
| 2010-10-28 | $19.11 | $19.40 | 44,460,800 | — | — |
| 2010-10-27 | $19.98 | $20.28 | 20,665,600 | — | — |
| 2010-10-26 | $20.01 | $20.30 | 15,630,400 | — | — |
| 2010-10-25 | $20.16 | $20.46 | 16,515,600 | — | — |
| 2010-10-22 | $19.82 | $20.12 | 14,815,600 | — | — |
| 2010-10-21 | $19.80 | $20.09 | 19,506,400 | — | — |
| 2010-10-20 | $19.88 | $20.17 | 19,824,000 | — | — |
| 2010-10-19 | $19.39 | $19.67 | 28,970,400 | — | — |
| 2010-10-18 | $19.59 | $19.88 | 20,168,800 | — | — |
| 2010-10-15 | $19.40 | $19.69 | 14,348,000 | — | — |
| 2010-10-14 | $19.29 | $19.58 | 21,303,200 | — | — |
| 2010-10-13 | $19.24 | $19.52 | 29,848,000 | — | — |
| 2010-10-12 | $18.56 | $18.84 | 13,899,200 | — | — |
| 2010-10-11 | $18.57 | $18.85 | 10,399,200 | — | — |
| 2010-10-08 | $18.50 | $18.77 | 9,381,600 | — | — |
| 2010-10-07 | $18.40 | $18.67 | 9,975,200 | — | — |
| 2010-10-06 | $18.56 | $18.83 | 15,120,800 | — | — |
| 2010-10-05 | $18.75 | $19.02 | 20,658,000 | — | — |
| 2010-10-04 | $18.31 | $18.58 | 23,152,000 | — | — |
| 2010-10-01 | $18.33 | $18.60 | 18,121,600 | — | — |
| 2010-09-30 | $18.57 | $18.84 | 23,144,000 | — | — |
| 2010-09-29 | $18.60 | $18.88 | 27,882,000 | — | — |
| 2010-09-28 | $18.32 | $18.59 | 29,212,800 | — | — |
| 2010-09-27 | $18.25 | $18.52 | 20,098,400 | — | — |
| 2010-09-24 | $18.09 | $18.36 | 21,028,800 | — | — |
| 2010-09-23 | $17.75 | $18.01 | 26,984,000 | — | — |
| 2010-09-22 | $17.66 | $17.92 | 25,826,400 | — | — |
| 2010-09-21 | $17.49 | $17.74 | 25,300,000 | — | — |
| 2010-09-20 | $17.58 | $17.84 | 29,386,800 | — | — |
| 2010-09-17 | $17.12 | $17.38 | 41,961,600 | — | — |
| 2010-09-16 | $17.09 | $17.35 | 29,800,400 | — | — |
| 2010-09-15 | $17.23 | $17.49 | 43,076,400 | — | — |
| 2010-09-14 | $16.78 | $17.03 | 39,616,000 | — | — |
| 2010-09-13 | $16.37 | $16.61 | 60,549,200 | — | — |
| 2010-09-10 | $17.02 | $17.27 | 31,392,000 | — | — |
| 2010-09-09 | $16.70 | $16.94 | 53,064,000 | — | — |
| 2010-09-08 | $17.14 | $17.39 | 45,012,000 | — | — |
| 2010-09-07 | $17.88 | $18.14 | 14,419,200 | — | — |
| 2010-09-03 | $18.13 | $18.39 | 14,072,000 | — | — |
| 2010-09-02 | $18.00 | $18.26 | 16,776,800 | — | — |
| 2010-09-01 | $17.63 | $17.89 | 17,290,400 | — | — |
| 2010-08-31 | $17.25 | $17.50 | 23,217,200 | — | — |
| 2010-08-30 | $17.39 | $17.64 | 14,000,000 | — | — |
| 2010-08-27 | $17.78 | $18.04 | 15,654,000 | — | — |
| 2010-08-26 | $17.48 | $17.74 | 14,099,200 | — | — |
| 2010-08-25 | $17.72 | $17.98 | 22,398,800 | — | — |
| 2010-08-24 | $17.67 | $17.93 | 26,747,600 | — | — |
| 2010-08-23 | $17.53 | $17.79 | 18,389,600 | — | — |
| 2010-08-20 | $17.53 | $17.78 | 31,538,400 | — | — |
| 2010-08-19 | $17.91 | $18.17 | 18,442,400 | — | — |
| 2010-08-18 | $18.22 | $18.49 | 12,232,000 | — | — |
| 2010-08-17 | $18.34 | $18.61 | 13,334,000 | — | — |
| 2010-08-16 | $18.21 | $18.48 | 10,700,800 | — | — |
| 2010-08-13 | $18.06 | $18.32 | 14,566,800 | — | — |
| 2010-08-12 | $18.25 | $18.52 | 24,677,200 | — | — |
| 2010-08-11 | $18.38 | $18.65 | 23,113,600 | — | — |
| 2010-08-10 | $18.82 | $19.06 | 31,068,400 | — | — |
| 2010-08-09 | $18.68 | $18.93 | 28,612,400 | — | — |
| 2010-08-06 | $18.04 | $18.27 | 19,362,800 | — | — |
| 2010-08-05 | $17.88 | $18.11 | 30,787,600 | — | — |
| 2010-08-04 | $18.11 | $18.35 | 20,499,200 | — | — |
| 2010-08-03 | $18.25 | $18.49 | 34,164,800 | — | — |
| 2010-08-02 | $18.06 | $18.29 | 53,846,800 | — | — |
| 2010-07-30 | $18.34 | $18.58 | 30,784,800 | — | — |
| 2010-07-29 | $18.00 | $18.23 | 58,866,800 | — | — |
| 2010-07-28 | $18.80 | $19.04 | 25,205,200 | — | — |
| 2010-07-27 | $19.15 | $19.40 | 17,352,400 | — | — |
| 2010-07-26 | $19.02 | $19.27 | 15,792,800 | — | — |
| 2010-07-23 | $18.90 | $19.15 | 12,660,800 | — | — |
| 2010-07-22 | $18.62 | $18.86 | 19,493,200 | — | — |
| 2010-07-21 | $18.09 | $18.33 | 15,907,600 | — | — |
| 2010-07-20 | $18.40 | $18.64 | 19,106,400 | — | — |
| 2010-07-19 | $17.81 | $18.04 | 20,019,200 | — | — |
| 2010-07-16 | $17.86 | $18.10 | 39,060,000 | — | — |
| 2010-07-15 | $18.82 | $19.07 | 16,489,200 | — | — |
| 2010-07-14 | $19.07 | $19.32 | 12,814,800 | — | — |
| 2010-07-13 | $19.15 | $19.40 | 19,931,600 | — | — |
| 2010-07-12 | $19.13 | $19.38 | 15,832,800 | — | — |
| 2010-07-09 | $19.34 | $19.60 | 22,479,600 | — | — |
| 2010-07-08 | $18.77 | $19.02 | 16,231,600 | — | — |
| 2010-07-07 | $18.71 | $18.95 | 20,873,600 | — | — |
| 2010-07-06 | $18.07 | $18.30 | 23,726,000 | — | — |
| 2010-07-02 | $18.30 | $18.53 | 18,801,200 | — | — |
| 2010-07-01 | $18.22 | $18.45 | 30,360,000 | — | — |
| 2010-06-30 | $17.69 | $17.92 | 24,716,400 | — | — |
| 2010-06-29 | $17.86 | $18.10 | 39,851,600 | — | — |
| 2010-06-28 | $18.81 | $19.05 | 20,523,600 | — | — |
| 2010-06-25 | $19.17 | $19.42 | 24,130,400 | — | — |
| 2010-06-24 | $19.12 | $19.37 | 26,277,600 | — | — |
| 2010-06-23 | $19.44 | $19.69 | 27,933,600 | — | — |
| 2010-06-22 | $19.69 | $19.95 | 46,870,800 | — | — |
| 2010-06-21 | $20.23 | $20.49 | 115,862,800 | — | — |
| 2010-06-18 | $19.26 | $19.51 | 29,732,800 | — | — |
| 2010-06-17 | $19.56 | $19.82 | 29,133,200 | — | — |
| 2010-06-16 | $19.29 | $19.55 | 28,142,000 | — | — |
| 2010-06-15 | $19.23 | $19.48 | 31,226,400 | — | — |
| 2010-06-14 | $18.45 | $18.69 | 37,456,800 | — | — |
| 2010-06-11 | $19.02 | $19.27 | 30,177,200 | — | — |
| 2010-06-10 | $19.36 | $19.62 | 36,380,000 | — | — |
| 2010-06-09 | $18.45 | $18.69 | 35,586,800 | — | — |
| 2010-06-08 | $18.34 | $18.58 | 30,502,800 | — | — |
| 2010-06-07 | $17.97 | $18.21 | 30,615,200 | — | — |
| 2010-06-04 | $18.03 | $18.27 | 42,138,400 | — | — |
| 2010-06-03 | $18.21 | $18.45 | 39,125,600 | — | — |
| 2010-06-02 | $17.81 | $18.05 | 37,608,800 | — | — |
| 2010-06-01 | $17.87 | $18.11 | 25,082,000 | — | — |
| 2010-05-28 | $18.12 | $18.35 | 26,581,200 | — | — |
| 2010-05-27 | $18.42 | $18.66 | 39,094,800 | — | — |
| 2010-05-26 | $18.35 | $18.59 | 44,406,000 | — | — |
| 2010-05-25 | $18.24 | $18.48 | 45,448,000 | — | — |
| 2010-05-24 | $18.64 | $18.88 | 41,148,000 | — | — |
| 2010-05-21 | $18.55 | $18.79 | 79,601,200 | — | — |
| 2010-05-20 | $18.21 | $18.44 | 101,612,800 | — | — |
| 2010-05-19 | $18.24 | $18.48 | 131,631,200 | — | — |
| 2010-05-18 | $17.52 | $17.75 | 189,331,200 | — | — |
| 2010-05-17 | $18.68 | $18.92 | 90,552,000 | — | — |
| 2010-05-14 | $19.32 | $19.57 | 169,829,200 | — | — |
| 2010-05-13 | $21.43 | $21.71 | 31,835,600 | — | — |
| 2010-05-12 | $21.42 | $21.70 | 37,131,600 | — | — |
| 2010-05-11 | $21.04 | $21.28 | 47,244,000 | — | — |
| 2010-05-10 | $21.50 | $21.75 | 35,106,800 | — | — |
| 2010-05-07 | $20.57 | $20.81 | 45,519,200 | — | — |
| 2010-05-06 | $20.73 | $20.97 | 63,938,000 | — | — |
| 2010-05-05 | $21.61 | $21.86 | 37,174,400 | — | — |
| 2010-05-04 | $22.09 | $22.35 | 30,622,800 | — | — |
| 2010-05-03 | $22.32 | $22.58 | 31,020,000 | — | — |
| 2010-04-30 | $22.56 | $22.82 | 25,059,600 | — | — |
| 2010-04-29 | $23.21 | $23.47 | 29,408,000 | — | — |
| 2010-04-28 | $23.40 | $23.67 | 20,395,200 | — | — |
| 2010-04-27 | $23.24 | $23.51 | 17,868,400 | — | — |
| 2010-04-26 | $24.00 | $24.28 | 18,274,800 | — | — |
| 2010-04-23 | $24.15 | $24.43 | 12,498,800 | — | — |
| 2010-04-22 | $23.79 | $24.06 | 14,658,400 | — | — |
| 2010-04-21 | $23.28 | $23.55 | 11,365,600 | — | — |
| 2010-04-20 | $23.51 | $23.79 | 9,090,400 | — | — |
| 2010-04-19 | $23.28 | $23.55 | 12,586,400 | — | — |
| 2010-04-16 | $23.46 | $23.73 | 18,766,400 | — | — |
| 2010-04-15 | $23.61 | $23.89 | 20,639,200 | — | — |
| 2010-04-14 | $23.57 | $23.84 | 17,329,200 | — | — |
| 2010-04-13 | $23.20 | $23.47 | 11,436,000 | — | — |
| 2010-04-12 | $23.30 | $23.57 | 9,323,200 | — | — |
| 2010-04-09 | $23.13 | $23.40 | 9,567,200 | — | — |
| 2010-04-08 | $22.87 | $23.14 | 10,770,000 | — | — |
| 2010-04-07 | $22.68 | $22.94 | 14,750,400 | — | — |
| 2010-04-06 | $23.10 | $23.37 | 13,813,600 | — | — |
| 2010-04-05 | $23.12 | $23.39 | 15,363,200 | — | — |
| 2010-04-01 | $23.14 | $23.41 | 17,464,400 | — | — |
| 2010-03-31 | $22.76 | $23.02 | 12,504,400 | — | — |
| 2010-03-30 | $22.75 | $23.01 | 16,330,800 | — | — |
| 2010-03-29 | $22.56 | $22.82 | 11,134,400 | — | — |
| 2010-03-26 | $22.56 | $22.82 | 13,536,000 | — | — |
| 2010-03-25 | $22.60 | $22.86 | 20,353,600 | — | — |
| 2010-03-24 | $22.19 | $22.45 | 15,611,600 | — | — |
| 2010-03-23 | $22.50 | $22.76 | 13,516,400 | — | — |
| 2010-03-22 | $22.31 | $22.57 | 16,674,400 | — | — |
| 2010-03-19 | $22.21 | $22.47 | 24,224,000 | — | — |
| 2010-03-18 | $22.53 | $22.79 | 18,766,000 | — | — |
| 2010-03-17 | $22.88 | $23.14 | 14,785,200 | — | — |
| 2010-03-16 | $22.91 | $23.18 | 19,068,000 | — | — |
| 2010-03-15 | $23.10 | $23.37 | 20,734,000 | — | — |
| 2010-03-12 | $23.31 | $23.58 | 28,641,200 | — | — |
| 2010-03-11 | $23.18 | $23.45 | 55,125,200 | — | — |
| 2010-03-10 | $22.88 | $23.15 | 28,438,800 | — | — |
| 2010-03-09 | $22.54 | $22.80 | 36,690,800 | — | — |
| 2010-03-08 | $22.66 | $22.92 | 31,258,400 | — | — |
| 2010-03-05 | $22.13 | $22.38 | 19,503,600 | — | — |
| 2010-03-04 | $21.76 | $22.01 | 14,576,800 | — | — |
| 2010-03-03 | $21.70 | $21.95 | 13,658,000 | — | — |
| 2010-03-02 | $21.61 | $21.86 | 12,901,200 | — | — |
| 2010-03-01 | $21.71 | $21.96 | 13,495,200 | — | — |
| 2010-02-26 | $21.32 | $21.57 | 12,476,400 | — | — |
| 2010-02-25 | $21.31 | $21.55 | 14,140,800 | — | — |
| 2010-02-24 | $21.41 | $21.66 | 16,210,000 | — | — |
| 2010-02-23 | $21.53 | $21.78 | 19,129,200 | — | — |
| 2010-02-22 | $21.73 | $21.98 | 11,572,800 | — | — |
| 2010-02-19 | $21.70 | $21.95 | 13,672,000 | — | — |
| 2010-02-18 | $21.74 | $21.99 | 15,289,200 | — | — |
| 2010-02-17 | $21.61 | $21.86 | 14,976,800 | — | — |
| 2010-02-16 | $21.47 | $21.72 | 16,065,600 | — | — |
| 2010-02-12 | $21.20 | $21.44 | 22,114,800 | — | — |
| 2010-02-11 | $21.29 | $21.53 | 18,044,800 | — | — |
| 2010-02-10 | $20.91 | $21.15 | 14,572,800 | — | — |
| 2010-02-09 | $20.82 | $21.03 | 17,968,000 | — | — |
| 2010-02-08 | $20.76 | $20.97 | 23,966,800 | — | — |
| 2010-02-05 | $20.64 | $20.85 | 38,687,200 | — | — |
| 2010-02-04 | $20.76 | $20.97 | 66,486,800 | — | — |
| 2010-02-03 | $20.88 | $21.09 | 32,197,600 | — | — |
| 2010-02-02 | $21.00 | $21.21 | 14,441,600 | — | — |
| 2010-02-01 | $20.92 | $21.13 | 16,098,000 | — | — |
| 2010-01-29 | $20.51 | $20.71 | 20,281,600 | — | — |
| 2010-01-28 | $20.66 | $20.87 | 13,070,800 | — | — |
| 2010-01-27 | $20.98 | $21.19 | 19,335,200 | — | — |
| 2010-01-26 | $20.29 | $20.49 | 12,437,600 | — | — |
| 2010-01-25 | $20.51 | $20.71 | 16,147,200 | — | — |
| 2010-01-22 | $20.68 | $20.89 | 29,776,400 | — | — |
| 2010-01-21 | $21.11 | $21.33 | 28,140,800 | — | — |
| 2010-01-20 | $21.86 | $22.08 | 12,771,200 | — | — |
| 2010-01-19 | $21.96 | $22.18 | 15,239,600 | — | — |
| 2010-01-15 | $21.54 | $21.75 | 21,295,200 | — | — |
| 2010-01-14 | $21.86 | $22.08 | 18,379,600 | — | — |
| 2010-01-13 | $21.79 | $22.00 | 13,428,800 | — | — |
| 2010-01-12 | $21.58 | $21.80 | 12,842,000 | — | — |
| 2010-01-11 | $21.69 | $21.91 | 12,912,000 | — | — |
| 2010-01-08 | $21.75 | $21.97 | 11,907,200 | — | — |
| 2010-01-07 | $21.69 | $21.91 | 27,841,200 | — | — |
| 2010-01-06 | $21.49 | $21.71 | 16,254,000 | — | — |
| 2010-01-05 | $21.78 | $22.00 | 25,833,600 | — | — |
| 2010-01-04 | $22.04 | $22.26 | 20,180,000 | — | — |