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
- 2006-10-02 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 | $18.57 | $19.00 | 2,496,800 | — | — |
| 2010-12-30 | $18.55 | $18.98 | 2,644,000 | — | — |
| 2010-12-29 | $18.40 | $18.82 | 3,001,500 | — | — |
| 2010-12-28 | $18.28 | $18.70 | 3,152,700 | — | — |
| 2010-12-27 | $18.48 | $18.91 | 1,627,500 | — | — |
| 2010-12-23 | $18.26 | $18.68 | 1,990,700 | — | — |
| 2010-12-22 | $18.47 | $18.89 | 4,301,600 | — | — |
| 2010-12-21 | $18.39 | $18.81 | 4,234,200 | — | — |
| 2010-12-20 | $18.35 | $18.77 | 3,712,600 | — | — |
| 2010-12-17 | $18.28 | $18.70 | 4,248,400 | — | — |
| 2010-12-16 | $18.29 | $18.71 | 7,573,900 | — | — |
| 2010-12-15 | $18.55 | $18.91 | 6,508,700 | — | — |
| 2010-12-14 | $18.81 | $19.17 | 3,681,900 | — | — |
| 2010-12-13 | $18.76 | $19.12 | 3,507,300 | — | — |
| 2010-12-10 | $18.71 | $19.07 | 2,813,400 | — | — |
| 2010-12-09 | $18.60 | $18.96 | 4,518,500 | — | — |
| 2010-12-08 | $18.65 | $19.01 | 8,358,600 | — | — |
| 2010-12-07 | $18.34 | $18.69 | 4,667,100 | — | — |
| 2010-12-06 | $18.36 | $18.71 | 4,549,600 | — | — |
| 2010-12-03 | $18.25 | $18.60 | 6,861,400 | — | — |
| 2010-12-02 | $18.23 | $18.58 | 4,564,500 | — | — |
| 2010-12-01 | $18.03 | $18.38 | 4,703,700 | — | — |
| 2010-11-30 | $17.64 | $17.98 | 4,707,300 | — | — |
| 2010-11-29 | $17.86 | $18.20 | 4,562,100 | — | — |
| 2010-11-26 | $18.15 | $18.50 | 2,251,200 | — | — |
| 2010-11-24 | $18.27 | $18.62 | 3,847,400 | — | — |
| 2010-11-23 | $17.95 | $18.29 | 5,456,500 | — | — |
| 2010-11-22 | $18.22 | $18.57 | 5,668,800 | — | — |
| 2010-11-19 | $18.09 | $18.44 | 5,540,700 | — | — |
| 2010-11-18 | $17.83 | $18.17 | 8,520,400 | — | — |
| 2010-11-17 | $17.51 | $17.85 | 4,121,800 | — | — |
| 2010-11-16 | $17.62 | $17.96 | 7,854,700 | — | — |
| 2010-11-15 | $18.09 | $18.44 | 5,281,300 | — | — |
| 2010-11-12 | $18.11 | $18.46 | 5,747,600 | — | — |
| 2010-11-11 | $18.62 | $18.98 | 7,774,600 | — | — |
| 2010-11-10 | $18.77 | $19.13 | 8,299,700 | — | — |
| 2010-11-09 | $18.50 | $18.85 | 8,475,600 | — | — |
| 2010-11-08 | $18.20 | $18.55 | 6,551,100 | — | — |
| 2010-11-05 | $18.24 | $18.59 | 9,604,200 | — | — |
| 2010-11-04 | $18.18 | $18.53 | 20,028,100 | — | — |
| 2010-11-03 | $17.44 | $17.77 | 13,773,500 | — | — |
| 2010-11-02 | $17.45 | $17.78 | 12,232,300 | — | — |
| 2010-11-01 | $17.61 | $17.95 | 10,225,300 | — | — |
| 2010-10-29 | $17.59 | $17.93 | 12,777,900 | — | — |
| 2010-10-28 | $18.26 | $18.61 | 7,297,100 | — | — |
| 2010-10-27 | $18.27 | $18.62 | 10,837,200 | — | — |
| 2010-10-26 | $17.91 | $18.25 | 5,288,600 | — | — |
| 2010-10-25 | $18.11 | $18.46 | 3,127,100 | — | — |
| 2010-10-22 | $17.90 | $18.24 | 2,877,700 | — | — |
| 2010-10-21 | $17.96 | $18.30 | 3,060,900 | — | — |
| 2010-10-20 | $17.96 | $18.30 | 3,345,900 | — | — |
| 2010-10-19 | $17.68 | $18.02 | 4,088,700 | — | — |
| 2010-10-18 | $18.02 | $18.36 | 3,821,300 | — | — |
| 2010-10-15 | $17.89 | $18.23 | 3,760,600 | — | — |
| 2010-10-14 | $17.76 | $18.10 | 3,526,200 | — | — |
| 2010-10-13 | $17.65 | $17.99 | 9,548,700 | — | — |
| 2010-10-12 | $17.74 | $18.08 | 5,249,000 | — | — |
| 2010-10-11 | $17.86 | $18.20 | 2,294,200 | — | — |
| 2010-10-08 | $17.74 | $18.08 | 2,555,000 | — | — |
| 2010-10-07 | $17.58 | $17.92 | 3,350,700 | — | — |
| 2010-10-06 | $17.67 | $18.01 | 3,727,100 | — | — |
| 2010-10-05 | $17.97 | $18.31 | 5,896,300 | — | — |
| 2010-10-04 | $17.41 | $17.74 | 4,813,200 | — | — |
| 2010-10-01 | $17.68 | $18.02 | 5,874,000 | — | — |
| 2010-09-30 | $17.67 | $18.01 | 8,354,600 | — | — |
| 2010-09-29 | $17.40 | $17.67 | 7,285,900 | — | — |
| 2010-09-28 | $17.36 | $17.63 | 8,262,800 | — | — |
| 2010-09-27 | $17.65 | $17.93 | 7,370,200 | — | — |
| 2010-09-24 | $17.55 | $17.82 | 6,173,600 | — | — |
| 2010-09-23 | $16.95 | $17.21 | 7,742,100 | — | — |
| 2010-09-22 | $17.13 | $17.40 | 5,802,700 | — | — |
| 2010-09-21 | $17.31 | $17.58 | 4,690,400 | — | — |
| 2010-09-20 | $17.48 | $17.75 | 5,397,900 | — | — |
| 2010-09-17 | $16.98 | $17.25 | 5,787,700 | — | — |
| 2010-09-16 | $17.15 | $17.42 | 4,115,000 | — | — |
| 2010-09-15 | $17.13 | $17.40 | 6,243,500 | — | — |
| 2010-09-14 | $17.08 | $17.35 | 9,407,500 | — | — |
| 2010-09-13 | $16.75 | $17.01 | 5,341,400 | — | — |
| 2010-09-10 | $16.36 | $16.62 | 3,213,400 | — | — |
| 2010-09-09 | $16.31 | $16.56 | 3,948,100 | — | — |
| 2010-09-08 | $16.23 | $16.48 | 3,122,600 | — | — |
| 2010-09-07 | $16.18 | $16.43 | 3,392,300 | — | — |
| 2010-09-03 | $16.48 | $16.74 | 4,252,600 | — | — |
| 2010-09-02 | $16.46 | $16.72 | 3,313,900 | — | — |
| 2010-09-01 | $16.24 | $16.49 | 5,809,700 | — | — |
| 2010-08-31 | $15.68 | $15.93 | 5,902,200 | — | — |
| 2010-08-30 | $15.97 | $16.22 | 4,808,200 | — | — |
| 2010-08-27 | $16.03 | $16.28 | 3,727,200 | — | — |
| 2010-08-26 | $15.77 | $16.02 | 3,333,000 | — | — |
| 2010-08-25 | $15.85 | $16.10 | 4,018,600 | — | — |
| 2010-08-24 | $15.57 | $15.81 | 4,454,500 | — | — |
| 2010-08-23 | $15.84 | $16.09 | 2,581,100 | — | — |
| 2010-08-20 | $15.94 | $16.19 | 3,587,200 | — | — |
| 2010-08-19 | $16.06 | $16.31 | 4,740,400 | — | — |
| 2010-08-18 | $16.26 | $16.51 | 2,763,100 | — | — |
| 2010-08-17 | $16.18 | $16.43 | 3,869,900 | — | — |
| 2010-08-16 | $16.10 | $16.35 | 2,885,800 | — | — |
| 2010-08-13 | $15.98 | $16.23 | 3,544,700 | — | — |
| 2010-08-12 | $16.06 | $16.31 | 5,210,000 | — | — |
| 2010-08-11 | $16.05 | $16.30 | 4,773,000 | — | — |
| 2010-08-10 | $16.50 | $16.76 | 4,863,700 | — | — |
| 2010-08-09 | $16.54 | $16.80 | 4,273,800 | — | — |
| 2010-08-06 | $16.29 | $16.54 | 4,800,900 | — | — |
| 2010-08-05 | $16.22 | $16.47 | 2,993,500 | — | — |
| 2010-08-04 | $16.13 | $16.38 | 5,083,900 | — | — |
| 2010-08-03 | $16.03 | $16.28 | 6,126,000 | — | — |
| 2010-08-02 | $16.28 | $16.53 | 8,121,700 | — | — |
| 2010-07-30 | $16.23 | $16.48 | 7,422,500 | — | — |
| 2010-07-29 | $16.41 | $16.67 | 8,388,200 | — | — |
| 2010-07-28 | $16.47 | $16.73 | 5,636,100 | — | — |
| 2010-07-27 | $16.69 | $16.95 | 9,606,300 | — | — |
| 2010-07-26 | $16.68 | $16.94 | 9,118,500 | — | — |
| 2010-07-23 | $16.31 | $16.56 | 4,787,700 | — | — |
| 2010-07-22 | $16.04 | $16.29 | 10,053,700 | — | — |
| 2010-07-21 | $15.44 | $15.68 | 5,623,200 | — | — |
| 2010-07-20 | $15.69 | $15.94 | 4,150,800 | — | — |
| 2010-07-19 | $15.37 | $15.61 | 5,167,500 | — | — |
| 2010-07-16 | $15.34 | $15.58 | 9,662,100 | — | — |
| 2010-07-15 | $15.98 | $16.23 | 6,341,700 | — | — |
| 2010-07-14 | $15.96 | $16.21 | 3,785,500 | — | — |
| 2010-07-13 | $16.00 | $16.25 | 8,550,000 | — | — |
| 2010-07-12 | $15.90 | $16.15 | 3,624,900 | — | — |
| 2010-07-09 | $15.87 | $16.12 | 4,157,000 | — | — |
| 2010-07-08 | $15.63 | $15.87 | 8,551,200 | — | — |
| 2010-07-07 | $15.79 | $16.04 | 9,701,900 | — | — |
| 2010-07-06 | $15.06 | $15.30 | 4,962,800 | — | — |
| 2010-07-02 | $14.90 | $15.13 | 5,878,900 | — | — |
| 2010-07-01 | $15.03 | $15.26 | 8,920,700 | — | — |
| 2010-06-30 | $14.91 | $15.14 | 8,062,000 | — | — |
| 2010-06-29 | $14.94 | $15.17 | 11,026,500 | — | — |
| 2010-06-28 | $15.74 | $15.99 | 4,645,900 | — | — |
| 2010-06-25 | $16.00 | $16.25 | 12,492,200 | — | — |
| 2010-06-24 | $15.53 | $15.77 | 7,002,200 | — | — |
| 2010-06-23 | $15.80 | $16.05 | 4,536,000 | — | — |
| 2010-06-22 | $15.78 | $16.03 | 4,789,200 | — | — |
| 2010-06-21 | $16.00 | $16.25 | 4,443,300 | — | — |
| 2010-06-18 | $16.20 | $16.45 | 4,736,500 | — | — |
| 2010-06-17 | $16.27 | $16.52 | 3,056,400 | — | — |
| 2010-06-16 | $16.23 | $16.48 | 4,842,600 | — | — |
| 2010-06-15 | $16.38 | $16.58 | 8,854,800 | — | — |
| 2010-06-14 | $15.93 | $16.12 | 5,244,500 | — | — |
| 2010-06-11 | $16.09 | $16.28 | 5,209,200 | — | — |
| 2010-06-10 | $16.07 | $16.26 | 6,589,200 | — | — |
| 2010-06-09 | $15.51 | $15.69 | 6,681,500 | — | — |
| 2010-06-08 | $15.44 | $15.62 | 8,890,500 | — | — |
| 2010-06-07 | $15.31 | $15.49 | 9,292,000 | — | — |
| 2010-06-04 | $15.63 | $15.82 | 10,025,100 | — | — |
| 2010-06-03 | $16.15 | $16.34 | 6,867,200 | — | — |
| 2010-06-02 | $15.76 | $15.95 | 8,887,600 | — | — |
| 2010-06-01 | $15.69 | $15.88 | 8,407,600 | — | — |
| 2010-05-28 | $15.96 | $16.15 | 5,441,800 | — | — |
| 2010-05-27 | $16.26 | $16.45 | 7,301,900 | — | — |
| 2010-05-26 | $15.66 | $15.85 | 10,637,400 | — | — |
| 2010-05-25 | $15.69 | $15.88 | 9,238,400 | — | — |
| 2010-05-24 | $15.58 | $15.77 | 5,774,600 | — | — |
| 2010-05-21 | $15.90 | $16.09 | 11,210,300 | — | — |
| 2010-05-20 | $15.47 | $15.65 | 11,139,000 | — | — |
| 2010-05-19 | $16.05 | $16.24 | 14,244,400 | — | — |
| 2010-05-18 | $16.19 | $16.38 | 9,670,500 | — | — |
| 2010-05-17 | $16.62 | $16.82 | 9,021,300 | — | — |
| 2010-05-14 | $16.64 | $16.84 | 11,157,600 | — | — |
| 2010-05-13 | $17.01 | $17.21 | 8,497,100 | — | — |
| 2010-05-12 | $17.06 | $17.26 | 7,515,700 | — | — |
| 2010-05-11 | $16.79 | $16.99 | 9,176,000 | — | — |
| 2010-05-10 | $17.24 | $17.45 | 11,335,900 | — | — |
| 2010-05-07 | $16.55 | $16.75 | 15,320,700 | — | — |
| 2010-05-06 | $17.22 | $17.43 | 15,012,300 | — | — |
| 2010-05-05 | $17.58 | $17.79 | 5,456,200 | — | — |
| 2010-05-04 | $17.78 | $17.99 | 11,105,400 | — | — |
| 2010-05-03 | $18.22 | $18.44 | 7,609,800 | — | — |
| 2010-04-30 | $18.25 | $18.47 | 11,664,200 | — | — |
| 2010-04-29 | $18.68 | $18.90 | 8,554,400 | — | — |
| 2010-04-28 | $18.62 | $18.84 | 15,051,500 | — | — |
| 2010-04-27 | $19.00 | $19.23 | 32,835,800 | — | — |
| 2010-04-26 | $17.91 | $18.12 | 14,884,800 | — | — |
| 2010-04-23 | $17.78 | $17.99 | 5,103,100 | — | — |
| 2010-04-22 | $17.45 | $17.66 | 8,236,200 | — | — |
| 2010-04-21 | $17.44 | $17.65 | 6,088,000 | — | — |
| 2010-04-20 | $17.40 | $17.61 | 5,264,100 | — | — |
| 2010-04-19 | $17.30 | $17.51 | 6,909,400 | — | — |
| 2010-04-16 | $17.24 | $17.45 | 5,843,500 | — | — |
| 2010-04-15 | $17.53 | $17.74 | 5,581,700 | — | — |
| 2010-04-14 | $17.64 | $17.85 | 5,907,000 | — | — |
| 2010-04-13 | $17.49 | $17.70 | 4,556,900 | — | — |
| 2010-04-12 | $17.47 | $17.68 | 5,273,900 | — | — |
| 2010-04-09 | $17.49 | $17.70 | 5,384,000 | — | — |
| 2010-04-08 | $17.41 | $17.62 | 6,274,300 | — | — |
| 2010-04-07 | $17.24 | $17.45 | 6,621,700 | — | — |
| 2010-04-06 | $17.50 | $17.71 | 7,567,600 | — | — |
| 2010-04-05 | $17.37 | $17.58 | 6,680,700 | — | — |
| 2010-04-01 | $17.06 | $17.26 | 6,969,000 | — | — |
| 2010-03-31 | $16.96 | $17.16 | 7,401,800 | — | — |
| 2010-03-30 | $17.00 | $17.20 | 5,273,800 | — | — |
| 2010-03-29 | $17.19 | $17.39 | 3,781,400 | — | — |
| 2010-03-26 | $17.05 | $17.25 | 5,075,900 | — | — |
| 2010-03-25 | $16.97 | $17.17 | 12,780,900 | — | — |
| 2010-03-24 | $16.88 | $17.08 | 5,866,000 | — | — |
| 2010-03-23 | $17.06 | $17.26 | 6,867,700 | — | — |
| 2010-03-22 | $16.91 | $17.11 | 6,188,800 | — | — |
| 2010-03-19 | $16.66 | $16.86 | 7,976,000 | — | — |
| 2010-03-18 | $16.80 | $17.00 | 6,454,200 | — | — |
| 2010-03-17 | $16.80 | $17.00 | 10,028,200 | — | — |
| 2010-03-16 | $16.24 | $16.37 | 15,668,000 | — | — |
| 2010-03-15 | $16.71 | $16.85 | 8,710,300 | — | — |
| 2010-03-12 | $16.91 | $17.05 | 5,575,800 | — | — |
| 2010-03-11 | $16.77 | $16.91 | 7,827,000 | — | — |
| 2010-03-10 | $16.51 | $16.64 | 9,640,700 | — | — |
| 2010-03-09 | $16.33 | $16.46 | 9,019,600 | — | — |
| 2010-03-08 | $16.22 | $16.35 | 5,737,000 | — | — |
| 2010-03-05 | $16.31 | $16.44 | 6,846,600 | — | — |
| 2010-03-04 | $16.02 | $16.15 | 9,927,800 | — | — |
| 2010-03-03 | $15.71 | $15.84 | 7,149,800 | — | — |
| 2010-03-02 | $15.84 | $15.97 | 8,930,400 | — | — |
| 2010-03-01 | $16.00 | $16.13 | 7,732,200 | — | — |
| 2010-02-26 | $15.78 | $15.91 | 7,390,900 | — | — |
| 2010-02-25 | $15.96 | $16.09 | 8,671,700 | — | — |
| 2010-02-24 | $16.00 | $16.13 | 7,906,700 | — | — |
| 2010-02-23 | $16.04 | $16.17 | 7,570,700 | — | — |
| 2010-02-22 | $16.18 | $16.31 | 8,705,700 | — | — |
| 2010-02-19 | $16.35 | $16.48 | 6,963,200 | — | — |
| 2010-02-18 | $16.46 | $16.59 | 4,625,700 | — | — |
| 2010-02-17 | $16.40 | $16.53 | 4,641,900 | — | — |
| 2010-02-16 | $16.50 | $16.63 | 9,555,700 | — | — |
| 2010-02-12 | $16.12 | $16.25 | 10,303,100 | — | — |
| 2010-02-11 | $16.16 | $16.29 | 15,781,600 | — | — |
| 2010-02-10 | $16.44 | $16.57 | 15,728,500 | — | — |
| 2010-02-09 | $16.14 | $16.27 | 19,461,200 | — | — |
| 2010-02-08 | $16.16 | $16.29 | 14,785,800 | — | — |
| 2010-02-05 | $16.50 | $16.63 | 16,719,900 | — | — |
| 2010-02-04 | $16.54 | $16.68 | 34,294,500 | — | — |
| 2010-02-03 | $17.17 | $17.31 | 50,847,200 | — | — |
| 2010-02-02 | $18.85 | $19.00 | 5,609,400 | — | — |
| 2010-02-01 | $18.58 | $18.73 | 6,174,400 | — | — |
| 2010-01-29 | $18.54 | $18.69 | 6,724,300 | — | — |
| 2010-01-28 | $18.25 | $18.40 | 5,696,400 | — | — |
| 2010-01-27 | $18.35 | $18.50 | 5,930,200 | — | — |
| 2010-01-26 | $18.31 | $18.46 | 6,389,800 | — | — |
| 2010-01-25 | $18.63 | $18.78 | 4,601,800 | — | — |
| 2010-01-22 | $18.80 | $18.95 | 8,153,700 | — | — |
| 2010-01-21 | $19.43 | $19.59 | 6,601,200 | — | — |
| 2010-01-20 | $19.50 | $19.66 | 5,009,000 | — | — |
| 2010-01-19 | $19.86 | $20.02 | 5,510,000 | — | — |
| 2010-01-15 | $19.53 | $19.69 | 4,712,600 | — | — |
| 2010-01-14 | $19.88 | $20.04 | 3,248,600 | — | — |
| 2010-01-13 | $20.13 | $20.29 | 5,782,200 | — | — |
| 2010-01-12 | $19.85 | $20.01 | 5,087,200 | — | — |
| 2010-01-11 | $19.97 | $20.13 | 5,324,200 | — | — |
| 2010-01-08 | $19.80 | $19.96 | 5,673,900 | — | — |
| 2010-01-07 | $19.61 | $19.77 | 8,256,900 | — | — |
| 2010-01-06 | $19.00 | $19.16 | 4,207,900 | — | — |
| 2010-01-05 | $19.01 | $19.17 | 3,914,900 | — | — |
| 2010-01-04 | $19.09 | $19.25 | 4,277,900 | — | — |