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
- 2005-07-08 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 | $21.31 | $21.31 | 2,013,949 | — | — |
| 2010-12-30 | $21.36 | $21.36 | 2,632,752 | — | — |
| 2010-12-29 | $21.56 | $21.56 | 1,512,761 | — | — |
| 2010-12-28 | $21.36 | $21.36 | 1,450,333 | — | — |
| 2010-12-27 | $21.39 | $21.39 | 1,547,400 | — | — |
| 2010-12-23 | $21.54 | $21.54 | 2,437,835 | — | — |
| 2010-12-22 | $21.86 | $21.86 | 2,688,527 | — | — |
| 2010-12-21 | $21.82 | $21.82 | 1,733,902 | — | — |
| 2010-12-20 | $21.68 | $21.68 | 1,765,801 | — | — |
| 2010-12-17 | $21.70 | $21.70 | 4,581,728 | — | — |
| 2010-12-16 | $21.55 | $21.55 | 2,139,588 | — | — |
| 2010-12-15 | $21.36 | $21.36 | 2,250,941 | — | — |
| 2010-12-14 | $21.50 | $21.50 | 1,440,352 | — | — |
| 2010-12-13 | $21.47 | $21.47 | 3,084,036 | — | — |
| 2010-12-10 | $21.71 | $21.71 | 2,928,455 | — | — |
| 2010-12-09 | $21.68 | $21.68 | 2,598,896 | — | — |
| 2010-12-08 | $21.81 | $21.81 | 2,324,720 | — | — |
| 2010-12-07 | $22.03 | $22.03 | 5,415,410 | — | — |
| 2010-12-06 | $21.92 | $21.92 | 2,936,087 | — | — |
| 2010-12-03 | $21.93 | $21.93 | 2,827,082 | — | — |
| 2010-12-02 | $21.52 | $21.52 | 2,671,305 | — | — |
| 2010-12-01 | $21.12 | $21.12 | 4,805,805 | — | — |
| 2010-11-30 | $20.84 | $20.84 | 7,354,993 | — | — |
| 2010-11-29 | $21.18 | $21.18 | 3,924,372 | — | — |
| 2010-11-26 | $21.53 | $21.53 | 1,295,143 | — | — |
| 2010-11-24 | $21.51 | $21.51 | 2,047,805 | — | — |
| 2010-11-23 | $21.05 | $21.05 | 2,924,541 | — | — |
| 2010-11-22 | $21.51 | $21.51 | 2,954,287 | — | — |
| 2010-11-19 | $21.64 | $21.64 | 2,615,531 | — | — |
| 2010-11-18 | $21.66 | $21.66 | 4,676,643 | — | — |
| 2010-11-17 | $21.29 | $21.29 | 9,117,467 | — | — |
| 2010-11-16 | $20.58 | $20.58 | 4,793,084 | — | — |
| 2010-11-15 | $20.56 | $20.56 | 4,203,440 | — | — |
| 2010-11-12 | $20.64 | $20.64 | 3,337,468 | — | — |
| 2010-11-11 | $20.75 | $20.75 | 5,125,774 | — | — |
| 2010-11-10 | $21.03 | $21.03 | 5,476,469 | — | — |
| 2010-11-09 | $20.71 | $20.71 | 4,371,547 | — | — |
| 2010-11-08 | $20.94 | $20.94 | 4,050,794 | — | — |
| 2010-11-05 | $21.01 | $21.01 | 4,863,341 | — | — |
| 2010-11-04 | $21.44 | $21.44 | 5,138,886 | — | — |
| 2010-11-03 | $21.77 | $21.77 | 8,625,869 | — | — |
| 2010-11-02 | $22.73 | $22.73 | 3,467,413 | — | — |
| 2010-11-01 | $22.69 | $22.69 | 2,205,930 | — | — |
| 2010-10-29 | $22.83 | $22.83 | 3,388,937 | — | — |
| 2010-10-28 | $22.98 | $22.98 | 2,760,544 | — | — |
| 2010-10-27 | $22.97 | $22.97 | 3,893,256 | — | — |
| 2010-10-26 | $22.78 | $22.78 | 2,021,385 | — | — |
| 2010-10-25 | $22.63 | $22.63 | 3,953,727 | — | — |
| 2010-10-22 | $22.35 | $22.35 | 1,334,674 | — | — |
| 2010-10-21 | $22.18 | $22.18 | 1,955,630 | — | — |
| 2010-10-20 | $22.16 | $22.16 | 2,182,446 | — | — |
| 2010-10-19 | $21.80 | $21.80 | 2,951,547 | — | — |
| 2010-10-18 | $22.12 | $22.12 | 1,694,958 | — | — |
| 2010-10-15 | $22.07 | $22.07 | 2,782,071 | — | — |
| 2010-10-14 | $22.07 | $22.07 | 3,595,400 | — | — |
| 2010-10-13 | $22.46 | $22.46 | 2,305,150 | — | — |
| 2010-10-12 | $22.22 | $22.22 | 1,965,219 | — | — |
| 2010-10-11 | $22.08 | $22.08 | 1,785,567 | — | — |
| 2010-10-08 | $22.19 | $22.19 | 2,899,883 | — | — |
| 2010-10-07 | $22.40 | $22.40 | 2,260,726 | — | — |
| 2010-10-06 | $22.14 | $22.14 | 3,258,796 | — | — |
| 2010-10-05 | $22.43 | $22.43 | 4,873,321 | — | — |
| 2010-10-04 | $21.77 | $21.77 | 4,177,021 | — | — |
| 2010-10-01 | $22.11 | $22.11 | 2,869,745 | — | — |
| 2010-09-30 | $22.25 | $22.25 | 3,381,109 | — | — |
| 2010-09-29 | $22.23 | $22.23 | 1,806,115 | — | — |
| 2010-09-28 | $22.32 | $22.32 | 3,274,452 | — | — |
| 2010-09-27 | $22.35 | $22.35 | 2,372,275 | — | — |
| 2010-09-24 | $22.25 | $22.25 | 3,874,077 | — | — |
| 2010-09-23 | $21.72 | $21.72 | 2,296,344 | — | — |
| 2010-09-22 | $21.72 | $21.72 | 4,258,041 | — | — |
| 2010-09-21 | $22.10 | $22.10 | 3,486,787 | — | — |
| 2010-09-20 | $22.16 | $22.16 | 4,332,798 | — | — |
| 2010-09-17 | $21.46 | $21.46 | 4,364,893 | — | — |
| 2010-09-16 | $21.24 | $21.24 | 3,662,525 | — | — |
| 2010-09-15 | $21.23 | $21.23 | 5,883,329 | — | — |
| 2010-09-14 | $20.67 | $20.67 | 3,652,740 | — | — |
| 2010-09-13 | $20.37 | $20.37 | 1,977,157 | — | — |
| 2010-09-10 | $20.18 | $20.18 | 1,195,727 | — | — |
| 2010-09-09 | $20.00 | $20.00 | 2,391,258 | — | — |
| 2010-09-08 | $20.00 | $20.00 | 2,548,014 | — | — |
| 2010-09-07 | $20.02 | $20.02 | 2,217,868 | — | — |
| 2010-09-03 | $20.53 | $20.53 | 2,230,784 | — | — |
| 2010-09-02 | $20.15 | $20.15 | 2,244,483 | — | — |
| 2010-09-01 | $19.90 | $19.90 | 3,909,499 | — | — |
| 2010-08-31 | $19.29 | $19.29 | 2,973,270 | — | — |
| 2010-08-30 | $19.28 | $19.28 | 1,964,437 | — | — |
| 2010-08-27 | $19.41 | $19.41 | 2,575,412 | — | — |
| 2010-08-26 | $19.00 | $19.00 | 3,592,073 | — | — |
| 2010-08-25 | $18.80 | $18.80 | 2,206,322 | — | — |
| 2010-08-24 | $18.81 | $18.81 | 2,609,072 | — | — |
| 2010-08-23 | $19.31 | $19.31 | 2,051,523 | — | — |
| 2010-08-20 | $19.33 | $19.33 | 3,907,150 | — | — |
| 2010-08-19 | $19.10 | $19.10 | 2,271,686 | — | — |
| 2010-08-18 | $19.44 | $19.44 | 1,961,501 | — | — |
| 2010-08-17 | $19.29 | $19.29 | 2,937,066 | — | — |
| 2010-08-16 | $18.89 | $18.89 | 2,181,468 | — | — |
| 2010-08-13 | $19.01 | $19.01 | 3,397,548 | — | — |
| 2010-08-12 | $19.09 | $19.09 | 4,093,848 | — | — |
| 2010-08-11 | $19.38 | $19.38 | 4,887,608 | — | — |
| 2010-08-10 | $19.71 | $19.71 | 4,530,455 | — | — |
| 2010-08-09 | $19.53 | $19.53 | 2,993,232 | — | — |
| 2010-08-06 | $19.51 | $19.51 | 4,278,589 | — | — |
| 2010-08-05 | $19.59 | $19.59 | 4,598,559 | — | — |
| 2010-08-04 | $19.60 | $19.60 | 3,922,611 | — | — |
| 2010-08-03 | $19.62 | $19.62 | 8,408,642 | — | — |
| 2010-08-02 | $20.11 | $20.11 | 5,621,874 | — | — |
| 2010-07-30 | $19.73 | $19.73 | 4,481,334 | — | — |
| 2010-07-29 | $19.45 | $19.45 | 2,909,081 | — | — |
| 2010-07-28 | $19.34 | $19.34 | 2,448,598 | — | — |
| 2010-07-27 | $19.41 | $19.41 | 2,799,097 | — | — |
| 2010-07-26 | $19.57 | $19.57 | 3,676,029 | — | — |
| 2010-07-23 | $18.89 | $18.89 | 3,259,775 | — | — |
| 2010-07-22 | $18.45 | $18.45 | 3,818,498 | — | — |
| 2010-07-21 | $17.87 | $17.87 | 4,396,009 | — | — |
| 2010-07-20 | $18.30 | $18.30 | 3,948,052 | — | — |
| 2010-07-19 | $18.10 | $18.10 | 2,754,478 | — | — |
| 2010-07-16 | $17.88 | $17.88 | 4,050,990 | — | — |
| 2010-07-15 | $18.54 | $18.54 | 3,309,678 | — | — |
| 2010-07-14 | $18.72 | $18.72 | 3,534,929 | — | — |
| 2010-07-13 | $18.70 | $18.70 | 4,844,358 | — | — |
| 2010-07-12 | $18.36 | $18.36 | 3,540,996 | — | — |
| 2010-07-09 | $18.54 | $18.54 | 4,356,869 | — | — |
| 2010-07-08 | $18.56 | $18.56 | 3,744,132 | — | — |
| 2010-07-07 | $18.53 | $18.53 | 4,616,367 | — | — |
| 2010-07-06 | $18.21 | $18.21 | 3,778,184 | — | — |
| 2010-07-02 | $18.08 | $18.08 | 3,723,192 | — | — |
| 2010-07-01 | $18.44 | $18.44 | 5,636,356 | — | — |
| 2010-06-30 | $18.25 | $18.25 | 6,919,365 | — | — |
| 2010-06-29 | $18.12 | $18.12 | 5,953,194 | — | — |
| 2010-06-28 | $19.13 | $19.13 | 6,582,565 | — | — |
| 2010-06-25 | $19.23 | $19.23 | 40,489,939 | — | — |
| 2010-06-24 | $19.06 | $19.06 | 7,520,360 | — | — |
| 2010-06-23 | $19.51 | $19.51 | 5,775,107 | — | — |
| 2010-06-22 | $19.78 | $19.78 | 8,182,021 | — | — |
| 2010-06-21 | $20.12 | $20.12 | 5,775,890 | — | — |
| 2010-06-18 | $20.06 | $20.06 | 4,238,275 | — | — |
| 2010-06-17 | $20.09 | $20.09 | 3,841,395 | — | — |
| 2010-06-16 | $20.02 | $20.02 | 4,537,892 | — | — |
| 2010-06-15 | $20.20 | $20.20 | 4,382,310 | — | — |
| 2010-06-14 | $19.60 | $19.60 | 3,415,356 | — | — |
| 2010-06-11 | $19.68 | $19.68 | 4,510,689 | — | — |
| 2010-06-10 | $19.41 | $19.41 | 4,757,076 | — | — |
| 2010-06-09 | $18.31 | $18.31 | 4,121,638 | — | — |
| 2010-06-08 | $18.33 | $18.33 | 6,412,502 | — | — |
| 2010-06-07 | $18.43 | $18.43 | 3,969,579 | — | — |
| 2010-06-04 | $18.88 | $18.88 | 5,128,514 | — | — |
| 2010-06-03 | $19.87 | $19.87 | 5,491,342 | — | — |
| 2010-06-02 | $19.96 | $19.96 | 9,252,500 | — | — |
| 2010-06-01 | $18.95 | $18.95 | 3,383,066 | — | — |
| 2010-05-28 | $19.24 | $19.24 | 5,226,169 | — | — |
| 2010-05-27 | $19.78 | $19.78 | 3,852,550 | — | — |
| 2010-05-26 | $19.02 | $19.02 | 5,863,368 | — | — |
| 2010-05-25 | $18.63 | $18.63 | 5,580,973 | — | — |
| 2010-05-24 | $18.59 | $18.59 | 3,680,334 | — | — |
| 2010-05-21 | $18.61 | $18.61 | 6,320,719 | — | — |
| 2010-05-20 | $18.29 | $18.29 | 5,554,162 | — | — |
| 2010-05-19 | $18.93 | $18.93 | 5,457,877 | — | — |
| 2010-05-18 | $18.95 | $18.95 | 3,157,815 | — | — |
| 2010-05-17 | $19.01 | $19.01 | 4,269,587 | — | — |
| 2010-05-14 | $19.16 | $19.16 | 3,351,362 | — | — |
| 2010-05-13 | $19.46 | $19.46 | 2,703,987 | — | — |
| 2010-05-12 | $19.79 | $19.79 | 2,359,164 | — | — |
| 2010-05-11 | $19.49 | $19.49 | 4,589,556 | — | — |
| 2010-05-10 | $19.29 | $19.29 | 6,039,498 | — | — |
| 2010-05-07 | $18.01 | $18.01 | 6,462,014 | — | — |
| 2010-05-06 | $18.56 | $18.56 | 5,633,616 | — | — |
| 2010-05-05 | $19.21 | $19.21 | 4,952,776 | — | — |
| 2010-05-04 | $19.86 | $19.86 | 5,253,567 | — | — |
| 2010-05-03 | $20.11 | $20.11 | 6,644,211 | — | — |
| 2010-04-30 | $19.79 | $19.79 | 8,488,488 | — | — |
| 2010-04-29 | $19.16 | $19.16 | 8,187,501 | — | — |
| 2010-04-28 | $18.52 | $18.52 | 3,411,247 | — | — |
| 2010-04-27 | $18.44 | $18.44 | 5,026,555 | — | — |
| 2010-04-26 | $18.91 | $18.91 | 4,473,702 | — | — |
| 2010-04-23 | $19.06 | $19.06 | 5,295,642 | — | — |
| 2010-04-22 | $18.72 | $18.72 | 4,670,576 | — | — |
| 2010-04-21 | $18.63 | $18.63 | 6,195,862 | — | — |
| 2010-04-20 | $18.41 | $18.41 | 3,053,898 | — | — |
| 2010-04-19 | $18.06 | $18.06 | 3,697,947 | — | — |
| 2010-04-16 | $17.98 | $17.98 | 7,670,853 | — | — |
| 2010-04-15 | $17.98 | $17.98 | 3,454,692 | — | — |
| 2010-04-14 | $18.05 | $18.05 | 3,551,564 | — | — |
| 2010-04-13 | $17.86 | $17.86 | 3,229,833 | — | — |
| 2010-04-12 | $17.73 | $17.73 | 2,521,595 | — | — |
| 2010-04-09 | $17.80 | $17.80 | 3,411,247 | — | — |
| 2010-04-08 | $17.40 | $17.40 | 4,031,616 | — | — |
| 2010-04-07 | $17.43 | $17.43 | 5,457,682 | — | — |
| 2010-04-06 | $17.69 | $17.69 | 4,631,828 | — | — |
| 2010-04-05 | $17.43 | $17.43 | 3,877,600 | — | — |
| 2010-04-01 | $17.28 | $17.28 | 3,268,190 | — | — |
| 2010-03-31 | $17.27 | $17.27 | 4,061,166 | — | — |
| 2010-03-30 | $17.50 | $17.50 | 4,696,800 | — | — |
| 2010-03-29 | $17.17 | $17.17 | 3,096,952 | — | — |
| 2010-03-26 | $17.16 | $17.16 | 3,761,158 | — | — |
| 2010-03-25 | $17.07 | $17.07 | 3,922,806 | — | — |
| 2010-03-24 | $17.10 | $17.10 | 4,051,186 | — | — |
| 2010-03-23 | $17.04 | $17.04 | 4,728,895 | — | — |
| 2010-03-22 | $16.95 | $16.95 | 3,696,577 | — | — |
| 2010-03-19 | $16.61 | $16.61 | 4,454,523 | — | — |
| 2010-03-18 | $16.63 | $16.63 | 1,920,208 | — | — |
| 2010-03-17 | $16.64 | $16.64 | 2,462,102 | — | — |
| 2010-03-16 | $16.58 | $16.58 | 2,881,291 | — | — |
| 2010-03-15 | $16.55 | $16.55 | 3,764,485 | — | — |
| 2010-03-12 | $16.58 | $16.58 | 5,096,811 | — | — |
| 2010-03-11 | $16.50 | $16.50 | 3,698,339 | — | — |
| 2010-03-10 | $16.30 | $16.30 | 4,785,648 | — | — |
| 2010-03-09 | $16.31 | $16.31 | 3,898,344 | — | — |
| 2010-03-08 | $16.19 | $16.19 | 4,766,469 | — | — |
| 2010-03-05 | $16.12 | $16.12 | 5,055,714 | — | — |
| 2010-03-04 | $15.88 | $15.88 | 6,135,782 | — | — |
| 2010-03-03 | $15.64 | $15.64 | 6,157,700 | — | — |
| 2010-03-02 | $15.71 | $15.71 | 11,565,087 | — | — |
| 2010-03-01 | $15.78 | $15.78 | 15,196,888 | — | — |
| 2010-02-26 | $15.92 | $15.92 | 119,175,820 | — | — |
| 2010-02-25 | $16.04 | $16.04 | 14,534,052 | — | — |
| 2010-02-24 | $16.35 | $16.35 | 9,144,670 | — | — |
| 2010-02-23 | $16.39 | $16.39 | 11,183,081 | — | — |
| 2010-02-22 | $16.40 | $16.40 | 6,083,726 | — | — |
| 2010-02-19 | $16.36 | $16.36 | 5,625,201 | — | — |
| 2010-02-18 | $16.15 | $16.15 | 4,297,963 | — | — |
| 2010-02-17 | $16.03 | $16.03 | 19,702,293 | — | — |
| 2010-02-16 | $14.79 | $14.79 | 2,650,757 | — | — |
| 2010-02-12 | $14.66 | $14.66 | 5,311,689 | — | — |
| 2010-02-11 | $14.31 | $14.31 | 6,643,232 | — | — |
| 2010-02-10 | $14.25 | $14.25 | 8,053,446 | — | — |
| 2010-02-09 | $14.96 | $14.96 | 5,386,447 | — | — |
| 2010-02-08 | $14.57 | $14.57 | 3,946,290 | — | — |
| 2010-02-05 | $14.54 | $14.54 | 4,797,781 | — | — |
| 2010-02-04 | $14.62 | $14.62 | 3,915,370 | — | — |
| 2010-02-03 | $15.00 | $15.00 | 4,838,291 | — | — |
| 2010-02-02 | $15.08 | $15.08 | 3,919,871 | — | — |
| 2010-02-01 | $15.22 | $15.22 | 2,543,904 | — | — |
| 2010-01-29 | $15.16 | $15.16 | 2,745,867 | — | — |
| 2010-01-28 | $15.47 | $15.47 | 2,016,101 | — | — |
| 2010-01-27 | $15.44 | $15.44 | 2,487,347 | — | — |
| 2010-01-26 | $15.74 | $15.74 | 1,652,295 | — | — |
| 2010-01-25 | $15.75 | $15.75 | 1,784,197 | — | — |
| 2010-01-22 | $15.78 | $15.78 | 2,014,927 | — | — |
| 2010-01-21 | $16.25 | $16.25 | 2,357,011 | — | — |
| 2010-01-20 | $16.43 | $16.43 | 1,887,722 | — | — |
| 2010-01-19 | $16.56 | $16.56 | 1,991,835 | — | — |
| 2010-01-15 | $16.57 | $16.57 | 4,101,481 | — | — |
| 2010-01-14 | $16.21 | $16.21 | 1,634,291 | — | — |
| 2010-01-13 | $16.35 | $16.35 | 2,359,164 | — | — |
| 2010-01-12 | $16.25 | $16.25 | 2,803,598 | — | — |
| 2010-01-11 | $16.69 | $16.69 | 2,361,512 | — | — |
| 2010-01-08 | $16.75 | $16.75 | 2,448,598 | — | — |
| 2010-01-07 | $16.70 | $16.70 | 2,506,526 | — | — |
| 2010-01-06 | $16.71 | $16.71 | 3,873,099 | — | — |
| 2010-01-05 | $16.46 | $16.46 | 3,193,041 | — | — |
| 2010-01-04 | $15.84 | $15.84 | 2,844,108 | — | — |