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
- 1994-04-14 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 | $14.63 | $17.13 | 4,175,100 | — | — |
| 2010-12-30 | $14.77 | $17.30 | 3,403,500 | — | — |
| 2010-12-29 | $14.52 | $17.00 | 2,718,700 | — | — |
| 2010-12-28 | $14.35 | $16.80 | 2,676,100 | — | — |
| 2010-12-27 | $14.47 | $16.94 | 2,222,200 | — | — |
| 2010-12-23 | $14.45 | $16.92 | 4,098,600 | — | — |
| 2010-12-22 | $14.46 | $16.93 | 6,490,700 | — | — |
| 2010-12-21 | $14.77 | $17.30 | 5,388,700 | — | — |
| 2010-12-20 | $14.76 | $17.28 | 10,461,500 | — | — |
| 2010-12-17 | $15.22 | $17.82 | 5,941,200 | — | — |
| 2010-12-16 | $15.43 | $18.07 | 4,200,600 | — | — |
| 2010-12-15 | $15.19 | $17.79 | 4,951,800 | — | — |
| 2010-12-14 | $15.12 | $17.71 | 5,935,000 | — | — |
| 2010-12-13 | $15.37 | $18.00 | 5,927,000 | — | — |
| 2010-12-10 | $15.43 | $18.07 | 4,625,200 | — | — |
| 2010-12-09 | $15.40 | $18.03 | 5,385,600 | — | — |
| 2010-12-08 | $15.99 | $18.01 | 6,010,200 | — | — |
| 2010-12-07 | $15.85 | $17.85 | 5,014,100 | — | — |
| 2010-12-06 | $15.78 | $17.77 | 8,151,000 | — | — |
| 2010-12-03 | $15.78 | $17.77 | 10,317,700 | — | — |
| 2010-12-02 | $15.88 | $17.89 | 14,160,500 | — | — |
| 2010-12-01 | $16.84 | $18.97 | 7,781,000 | — | — |
| 2010-11-30 | $16.50 | $18.58 | 6,816,800 | — | — |
| 2010-11-29 | $16.73 | $18.84 | 7,292,900 | — | — |
| 2010-11-26 | $16.90 | $19.04 | 2,236,000 | — | — |
| 2010-11-24 | $16.81 | $18.93 | 5,883,400 | — | — |
| 2010-11-23 | $17.16 | $19.33 | 13,174,100 | — | — |
| 2010-11-22 | $16.46 | $18.54 | 5,104,100 | — | — |
| 2010-11-19 | $16.25 | $18.30 | 4,779,400 | — | — |
| 2010-11-18 | $16.29 | $18.35 | 9,848,600 | — | — |
| 2010-11-17 | $15.85 | $17.85 | 6,400,100 | — | — |
| 2010-11-16 | $15.29 | $17.22 | 4,812,700 | — | — |
| 2010-11-15 | $15.28 | $17.21 | 2,516,600 | — | — |
| 2010-11-12 | $15.41 | $17.36 | 4,931,700 | — | — |
| 2010-11-11 | $15.70 | $17.68 | 3,763,700 | — | — |
| 2010-11-10 | $15.89 | $17.90 | 4,838,500 | — | — |
| 2010-11-09 | $16.00 | $18.02 | 4,973,700 | — | — |
| 2010-11-08 | $16.52 | $18.61 | 3,523,200 | — | — |
| 2010-11-05 | $16.48 | $18.56 | 3,882,200 | — | — |
| 2010-11-04 | $16.26 | $18.31 | 10,138,300 | — | — |
| 2010-11-03 | $15.97 | $17.99 | 4,181,900 | — | — |
| 2010-11-02 | $15.91 | $17.92 | 4,802,800 | — | — |
| 2010-11-01 | $15.62 | $17.59 | 7,304,900 | — | — |
| 2010-10-29 | $16.02 | $18.04 | 4,380,500 | — | — |
| 2010-10-28 | $16.04 | $18.07 | 7,461,800 | — | — |
| 2010-10-27 | $16.58 | $18.67 | 4,489,700 | — | — |
| 2010-10-26 | $17.01 | $19.16 | 2,923,500 | — | — |
| 2010-10-25 | $16.72 | $18.83 | 2,253,300 | — | — |
| 2010-10-22 | $16.59 | $18.69 | 1,880,600 | — | — |
| 2010-10-21 | $16.55 | $18.64 | 3,928,000 | — | — |
| 2010-10-20 | $16.57 | $18.66 | 4,525,500 | — | — |
| 2010-10-19 | $16.29 | $18.35 | 4,089,800 | — | — |
| 2010-10-18 | $16.70 | $18.81 | 2,513,000 | — | — |
| 2010-10-15 | $16.72 | $18.83 | 7,789,800 | — | — |
| 2010-10-14 | $16.70 | $18.81 | 5,067,800 | — | — |
| 2010-10-13 | $17.01 | $19.16 | 4,508,300 | — | — |
| 2010-10-12 | $17.36 | $19.55 | 4,629,200 | — | — |
| 2010-10-11 | $17.11 | $19.27 | 5,260,100 | — | — |
| 2010-10-08 | $16.77 | $18.89 | 7,193,800 | — | — |
| 2010-10-07 | $16.23 | $18.28 | 12,331,200 | — | — |
| 2010-10-06 | $15.01 | $16.91 | 3,049,400 | — | — |
| 2010-10-05 | $15.06 | $16.96 | 5,485,700 | — | — |
| 2010-10-04 | $15.21 | $17.13 | 3,986,500 | — | — |
| 2010-10-01 | $15.05 | $16.95 | 4,316,700 | — | — |
| 2010-09-30 | $14.96 | $16.85 | 6,626,900 | — | — |
| 2010-09-29 | $14.91 | $16.79 | 2,558,300 | — | — |
| 2010-09-28 | $14.86 | $16.74 | 2,598,000 | — | — |
| 2010-09-27 | $14.72 | $16.58 | 2,286,700 | — | — |
| 2010-09-24 | $14.82 | $16.69 | 2,739,800 | — | — |
| 2010-09-23 | $14.47 | $16.30 | 4,873,400 | — | — |
| 2010-09-22 | $14.35 | $16.04 | 3,935,500 | — | — |
| 2010-09-21 | $14.47 | $16.17 | 5,752,400 | — | — |
| 2010-09-20 | $14.89 | $16.64 | 8,327,800 | — | — |
| 2010-09-17 | $14.93 | $16.69 | 6,346,800 | — | — |
| 2010-09-16 | $14.66 | $16.39 | 3,592,900 | — | — |
| 2010-09-15 | $14.43 | $16.13 | 5,669,200 | — | — |
| 2010-09-14 | $14.70 | $16.43 | 3,792,600 | — | — |
| 2010-09-13 | $14.67 | $16.40 | 5,111,100 | — | — |
| 2010-09-10 | $14.34 | $16.03 | 8,043,400 | — | — |
| 2010-09-09 | $13.45 | $15.03 | 2,420,600 | — | — |
| 2010-09-08 | $13.51 | $15.10 | 5,460,500 | — | — |
| 2010-09-07 | $13.39 | $14.97 | 2,948,900 | — | — |
| 2010-09-03 | $13.92 | $15.56 | 5,028,000 | — | — |
| 2010-09-02 | $13.76 | $15.38 | 6,953,000 | — | — |
| 2010-09-01 | $13.04 | $14.58 | 4,433,200 | — | — |
| 2010-08-31 | $12.64 | $14.13 | 5,167,500 | — | — |
| 2010-08-30 | $13.05 | $14.59 | 4,352,800 | — | — |
| 2010-08-27 | $13.47 | $15.06 | 4,886,800 | — | — |
| 2010-08-26 | $13.18 | $14.73 | 4,599,300 | — | — |
| 2010-08-25 | $13.48 | $15.07 | 22,339,000 | — | — |
| 2010-08-24 | $12.49 | $13.96 | 6,064,100 | — | — |
| 2010-08-23 | $12.98 | $14.51 | 3,362,000 | — | — |
| 2010-08-20 | $13.05 | $14.59 | 3,520,800 | — | — |
| 2010-08-19 | $13.10 | $14.64 | 5,802,000 | — | — |
| 2010-08-18 | $12.84 | $14.35 | 7,537,000 | — | — |
| 2010-08-17 | $12.32 | $13.77 | 2,071,400 | — | — |
| 2010-08-16 | $12.21 | $13.65 | 4,181,900 | — | — |
| 2010-08-13 | $12.04 | $13.46 | 4,309,600 | — | — |
| 2010-08-12 | $12.40 | $13.86 | 3,329,200 | — | — |
| 2010-08-11 | $12.29 | $13.74 | 2,460,800 | — | — |
| 2010-08-10 | $12.59 | $14.07 | 3,087,100 | — | — |
| 2010-08-09 | $12.79 | $14.30 | 2,465,400 | — | — |
| 2010-08-06 | $12.46 | $13.93 | 3,298,200 | — | — |
| 2010-08-05 | $12.84 | $14.35 | 4,813,300 | — | — |
| 2010-08-04 | $12.63 | $14.12 | 4,232,000 | — | — |
| 2010-08-03 | $12.11 | $13.54 | 3,573,000 | — | — |
| 2010-08-02 | $12.70 | $14.20 | 2,618,500 | — | — |
| 2010-07-30 | $12.31 | $13.76 | 4,075,400 | — | — |
| 2010-07-29 | $12.46 | $13.93 | 5,479,000 | — | — |
| 2010-07-28 | $12.60 | $14.08 | 4,112,000 | — | — |
| 2010-07-27 | $12.65 | $14.14 | 2,770,200 | — | — |
| 2010-07-26 | $12.89 | $14.41 | 4,118,700 | — | — |
| 2010-07-23 | $12.87 | $14.39 | 5,659,000 | — | — |
| 2010-07-22 | $12.53 | $14.01 | 3,701,000 | — | — |
| 2010-07-21 | $12.04 | $13.46 | 3,567,500 | — | — |
| 2010-07-20 | $12.18 | $13.61 | 2,873,800 | — | — |
| 2010-07-19 | $11.91 | $13.31 | 2,773,000 | — | — |
| 2010-07-16 | $11.84 | $13.23 | 5,164,200 | — | — |
| 2010-07-15 | $12.05 | $13.47 | 3,607,600 | — | — |
| 2010-07-14 | $11.99 | $13.40 | 2,812,400 | — | — |
| 2010-07-13 | $12.02 | $13.44 | 5,005,100 | — | — |
| 2010-07-12 | $12.04 | $13.46 | 3,653,300 | — | — |
| 2010-07-09 | $12.07 | $13.49 | 3,708,900 | — | — |
| 2010-07-08 | $11.80 | $13.19 | 10,243,500 | — | — |
| 2010-07-07 | $12.26 | $13.70 | 6,153,500 | — | — |
| 2010-07-06 | $11.81 | $13.20 | 7,012,200 | — | — |
| 2010-07-02 | $11.79 | $13.18 | 3,623,200 | — | — |
| 2010-07-01 | $11.91 | $13.31 | 7,713,900 | — | — |
| 2010-06-30 | $11.75 | $13.13 | 6,674,600 | — | — |
| 2010-06-29 | $11.60 | $12.97 | 8,518,500 | — | — |
| 2010-06-28 | $12.09 | $13.51 | 4,901,900 | — | — |
| 2010-06-25 | $12.18 | $13.61 | 8,574,300 | — | — |
| 2010-06-24 | $12.13 | $13.56 | 6,420,900 | — | — |
| 2010-06-23 | $12.71 | $14.08 | 4,416,700 | — | — |
| 2010-06-22 | $12.76 | $14.14 | 6,017,900 | — | — |
| 2010-06-21 | $12.62 | $13.98 | 5,822,100 | — | — |
| 2010-06-18 | $13.01 | $14.42 | 5,419,300 | — | — |
| 2010-06-17 | $13.25 | $14.68 | 4,607,400 | — | — |
| 2010-06-16 | $13.40 | $14.85 | 4,255,200 | — | — |
| 2010-06-15 | $13.58 | $15.05 | 5,079,600 | — | — |
| 2010-06-14 | $13.58 | $15.05 | 10,971,300 | — | — |
| 2010-06-11 | $13.26 | $14.69 | 12,119,400 | — | — |
| 2010-06-10 | $12.68 | $14.05 | 4,782,900 | — | — |
| 2010-06-09 | $12.21 | $13.53 | 6,712,200 | — | — |
| 2010-06-08 | $12.07 | $13.37 | 8,092,400 | — | — |
| 2010-06-07 | $11.96 | $13.25 | 4,929,500 | — | — |
| 2010-06-04 | $12.14 | $13.45 | 7,219,700 | — | — |
| 2010-06-03 | $12.62 | $13.98 | 7,559,800 | — | — |
| 2010-06-02 | $12.76 | $14.14 | 10,960,800 | — | — |
| 2010-06-01 | $12.69 | $14.06 | 9,745,800 | — | — |
| 2010-05-28 | $13.10 | $14.52 | 10,162,700 | — | — |
| 2010-05-27 | $12.84 | $14.23 | 14,558,300 | — | — |
| 2010-05-26 | $12.82 | $14.21 | 35,688,100 | — | — |
| 2010-05-25 | $15.38 | $17.04 | 5,503,900 | — | — |
| 2010-05-24 | $15.23 | $16.88 | 5,717,700 | — | — |
| 2010-05-21 | $15.10 | $16.73 | 5,115,700 | — | — |
| 2010-05-20 | $14.92 | $16.53 | 5,104,100 | — | — |
| 2010-05-19 | $15.20 | $16.84 | 7,116,600 | — | — |
| 2010-05-18 | $15.29 | $16.94 | 6,483,900 | — | — |
| 2010-05-17 | $15.50 | $17.17 | 5,449,400 | — | — |
| 2010-05-14 | $15.53 | $17.21 | 8,095,200 | — | — |
| 2010-05-13 | $15.77 | $17.47 | 5,564,100 | — | — |
| 2010-05-12 | $16.03 | $17.76 | 6,392,300 | — | — |
| 2010-05-11 | $16.10 | $17.84 | 7,863,700 | — | — |
| 2010-05-10 | $16.35 | $18.12 | 6,491,900 | — | — |
| 2010-05-07 | $15.81 | $17.52 | 9,309,400 | — | — |
| 2010-05-06 | $16.13 | $17.87 | 12,453,000 | — | — |
| 2010-05-05 | $16.48 | $18.26 | 8,139,600 | — | — |
| 2010-05-04 | $16.70 | $18.50 | 5,507,600 | — | — |
| 2010-05-03 | $17.13 | $18.98 | 4,548,400 | — | — |
| 2010-04-30 | $16.81 | $18.63 | 8,865,400 | — | — |
| 2010-04-29 | $16.98 | $18.81 | 5,167,100 | — | — |
| 2010-04-28 | $17.11 | $18.96 | 3,352,500 | — | — |
| 2010-04-27 | $17.27 | $19.14 | 5,442,500 | — | — |
| 2010-04-26 | $18.01 | $19.96 | 4,785,300 | — | — |
| 2010-04-23 | $18.14 | $20.10 | 3,367,900 | — | — |
| 2010-04-22 | $18.37 | $20.35 | 5,016,900 | — | — |
| 2010-04-21 | $17.99 | $19.93 | 3,425,800 | — | — |
| 2010-04-20 | $17.66 | $19.57 | 4,119,800 | — | — |
| 2010-04-19 | $17.74 | $19.66 | 4,260,400 | — | — |
| 2010-04-16 | $17.83 | $19.76 | 8,177,300 | — | — |
| 2010-04-15 | $18.19 | $20.16 | 4,273,600 | — | — |
| 2010-04-14 | $18.30 | $20.28 | 4,907,600 | — | — |
| 2010-04-13 | $18.35 | $20.33 | 5,544,000 | — | — |
| 2010-04-12 | $18.02 | $19.97 | 5,736,100 | — | — |
| 2010-04-09 | $17.77 | $19.69 | 7,481,000 | — | — |
| 2010-04-08 | $17.45 | $19.34 | 15,008,600 | — | — |
| 2010-04-07 | $18.64 | $20.65 | 5,400,000 | — | — |
| 2010-04-06 | $18.70 | $20.72 | 5,141,000 | — | — |
| 2010-04-05 | $18.98 | $21.03 | 4,915,000 | — | — |
| 2010-04-01 | $18.46 | $20.45 | 4,065,300 | — | — |
| 2010-03-31 | $18.52 | $20.52 | 3,629,800 | — | — |
| 2010-03-30 | $18.82 | $20.85 | 4,089,800 | — | — |
| 2010-03-29 | $18.78 | $20.81 | 5,661,100 | — | — |
| 2010-03-26 | $19.26 | $21.34 | 3,101,900 | — | — |
| 2010-03-25 | $19.34 | $21.43 | 3,808,300 | — | — |
| 2010-03-24 | $18.98 | $20.92 | 3,355,300 | — | — |
| 2010-03-23 | $19.33 | $21.31 | 2,383,700 | — | — |
| 2010-03-22 | $19.19 | $21.15 | 2,546,000 | — | — |
| 2010-03-19 | $18.88 | $20.81 | 3,052,700 | — | — |
| 2010-03-18 | $19.08 | $21.03 | 1,952,700 | — | — |
| 2010-03-17 | $19.00 | $20.94 | 4,208,000 | — | — |
| 2010-03-16 | $19.02 | $20.96 | 2,752,800 | — | — |
| 2010-03-15 | $19.00 | $20.94 | 3,408,600 | — | — |
| 2010-03-12 | $18.74 | $20.66 | 4,638,700 | — | — |
| 2010-03-11 | $18.71 | $20.62 | 5,873,900 | — | — |
| 2010-03-10 | $18.20 | $20.06 | 17,501,200 | — | — |
| 2010-03-09 | $17.15 | $18.90 | 9,221,100 | — | — |
| 2010-03-08 | $16.80 | $18.52 | 4,753,100 | — | — |
| 2010-03-05 | $16.74 | $18.45 | 7,235,700 | — | — |
| 2010-03-04 | $16.73 | $18.44 | 11,784,700 | — | — |
| 2010-03-03 | $17.46 | $19.24 | 3,459,100 | — | — |
| 2010-03-02 | $17.45 | $19.23 | 3,498,800 | — | — |
| 2010-03-01 | $17.55 | $19.34 | 5,301,800 | — | — |
| 2010-02-26 | $16.87 | $18.59 | 2,659,000 | — | — |
| 2010-02-25 | $17.04 | $18.78 | 3,006,100 | — | — |
| 2010-02-24 | $16.90 | $18.63 | 2,148,800 | — | — |
| 2010-02-23 | $16.43 | $18.11 | 2,403,800 | — | — |
| 2010-02-22 | $16.62 | $18.32 | 2,083,700 | — | — |
| 2010-02-19 | $16.85 | $18.57 | 3,453,200 | — | — |
| 2010-02-18 | $16.70 | $18.41 | 4,672,500 | — | — |
| 2010-02-17 | $16.20 | $17.86 | 2,102,600 | — | — |
| 2010-02-16 | $16.20 | $17.86 | 1,724,700 | — | — |
| 2010-02-12 | $15.93 | $17.56 | 3,029,400 | — | — |
| 2010-02-11 | $15.98 | $17.61 | 2,870,600 | — | — |
| 2010-02-10 | $16.02 | $17.66 | 2,445,000 | — | — |
| 2010-02-09 | $16.06 | $17.70 | 2,673,400 | — | — |
| 2010-02-08 | $15.74 | $17.35 | 2,399,700 | — | — |
| 2010-02-05 | $15.73 | $17.34 | 4,256,800 | — | — |
| 2010-02-04 | $15.81 | $17.43 | 5,701,600 | — | — |
| 2010-02-03 | $16.43 | $18.11 | 4,362,200 | — | — |
| 2010-02-02 | $16.70 | $18.41 | 5,103,100 | — | — |
| 2010-02-01 | $16.18 | $17.83 | 3,418,200 | — | — |
| 2010-01-29 | $15.89 | $17.51 | 2,876,700 | — | — |
| 2010-01-28 | $15.97 | $17.60 | 3,638,100 | — | — |
| 2010-01-27 | $16.06 | $17.70 | 3,042,800 | — | — |
| 2010-01-26 | $16.02 | $17.66 | 4,154,700 | — | — |
| 2010-01-25 | $16.25 | $17.91 | 2,229,900 | — | — |
| 2010-01-22 | $16.12 | $17.77 | 4,212,200 | — | — |
| 2010-01-21 | $16.51 | $18.20 | 3,700,300 | — | — |
| 2010-01-20 | $16.76 | $18.47 | 2,515,800 | — | — |
| 2010-01-19 | $17.11 | $18.86 | 3,878,200 | — | — |
| 2010-01-15 | $17.17 | $18.92 | 4,253,000 | — | — |
| 2010-01-14 | $17.41 | $19.19 | 6,736,300 | — | — |
| 2010-01-13 | $16.99 | $18.73 | 3,319,500 | — | — |
| 2010-01-12 | $16.78 | $18.50 | 5,908,200 | — | — |
| 2010-01-11 | $16.88 | $18.61 | 5,499,500 | — | — |
| 2010-01-08 | $17.36 | $19.13 | 4,994,000 | — | — |
| 2010-01-07 | $17.02 | $18.76 | 9,568,700 | — | — |
| 2010-01-06 | $17.56 | $19.35 | 4,210,500 | — | — |
| 2010-01-05 | $17.59 | $19.39 | 6,870,700 | — | — |
| 2010-01-04 | $17.05 | $18.79 | 6,420,400 | — | — |