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
- 2004-04-23 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 | $17.70 | $18.76 | 841,600 | — | — |
| 2010-12-30 | $17.73 | $18.80 | 1,096,300 | — | — |
| 2010-12-29 | $17.67 | $18.73 | 1,806,400 | — | — |
| 2010-12-28 | $17.13 | $18.16 | 1,597,200 | — | — |
| 2010-12-27 | $17.72 | $18.79 | 725,800 | — | — |
| 2010-12-23 | $17.74 | $18.81 | 1,188,800 | — | — |
| 2010-12-22 | $17.89 | $18.97 | 3,355,500 | — | — |
| 2010-12-21 | $18.62 | $19.74 | 1,053,100 | — | — |
| 2010-12-20 | $18.73 | $19.86 | 1,654,900 | — | — |
| 2010-12-17 | $18.86 | $19.99 | 1,366,400 | — | — |
| 2010-12-16 | $18.54 | $19.66 | 1,272,300 | — | — |
| 2010-12-15 | $18.12 | $19.21 | 1,063,300 | — | — |
| 2010-12-14 | $18.58 | $19.70 | 955,800 | — | — |
| 2010-12-13 | $18.61 | $19.73 | 1,146,800 | — | — |
| 2010-12-10 | $18.71 | $19.84 | 1,125,500 | — | — |
| 2010-12-09 | $18.39 | $19.50 | 1,466,000 | — | — |
| 2010-12-08 | $18.25 | $19.35 | 1,931,300 | — | — |
| 2010-12-07 | $18.34 | $19.44 | 1,480,500 | — | — |
| 2010-12-06 | $18.70 | $19.83 | 1,381,500 | — | — |
| 2010-12-03 | $18.82 | $19.95 | 3,390,300 | — | — |
| 2010-12-02 | $17.60 | $18.66 | 1,780,600 | — | — |
| 2010-12-01 | $17.24 | $18.28 | 2,096,400 | — | — |
| 2010-11-30 | $17.01 | $18.03 | 1,999,600 | — | — |
| 2010-11-29 | $17.20 | $18.23 | 1,466,100 | — | — |
| 2010-11-26 | $17.65 | $18.71 | 821,400 | — | — |
| 2010-11-24 | $17.64 | $18.70 | 2,133,800 | — | — |
| 2010-11-23 | $16.81 | $17.82 | 2,078,200 | — | — |
| 2010-11-22 | $17.01 | $18.03 | 2,169,300 | — | — |
| 2010-11-19 | $16.84 | $17.85 | 4,235,000 | — | — |
| 2010-11-18 | $17.63 | $18.69 | 2,643,900 | — | — |
| 2010-11-17 | $17.48 | $18.53 | 2,801,700 | — | — |
| 2010-11-16 | $17.29 | $18.33 | 4,245,800 | — | — |
| 2010-11-15 | $17.78 | $18.80 | 2,571,800 | — | — |
| 2010-11-12 | $18.16 | $19.20 | 2,404,500 | — | — |
| 2010-11-11 | $18.74 | $19.82 | 2,483,200 | — | — |
| 2010-11-10 | $19.00 | $20.09 | 2,275,800 | — | — |
| 2010-11-09 | $18.94 | $20.03 | 1,850,800 | — | — |
| 2010-11-08 | $19.69 | $20.82 | 1,405,600 | — | — |
| 2010-11-05 | $20.01 | $21.16 | 3,273,400 | — | — |
| 2010-11-04 | $20.37 | $21.54 | 3,132,100 | — | — |
| 2010-11-03 | $19.74 | $20.87 | 2,165,300 | — | — |
| 2010-11-02 | $19.55 | $20.67 | 1,631,700 | — | — |
| 2010-11-01 | $19.10 | $20.20 | 2,742,600 | — | — |
| 2010-10-29 | $19.05 | $20.14 | 1,355,100 | — | — |
| 2010-10-28 | $19.00 | $20.09 | 2,093,400 | — | — |
| 2010-10-27 | $19.50 | $20.62 | 1,470,600 | — | — |
| 2010-10-26 | $19.70 | $20.83 | 4,345,000 | — | — |
| 2010-10-25 | $19.52 | $20.64 | 18,546,300 | — | — |
| 2010-10-22 | $21.28 | $22.50 | 1,348,800 | — | — |
| 2010-10-21 | $21.29 | $22.51 | 2,659,000 | — | — |
| 2010-10-20 | $20.85 | $22.05 | 2,416,900 | — | — |
| 2010-10-19 | $20.47 | $21.65 | 4,964,900 | — | — |
| 2010-10-18 | $21.48 | $22.71 | 2,981,100 | — | — |
| 2010-10-15 | $21.50 | $22.74 | 5,972,700 | — | — |
| 2010-10-14 | $21.87 | $23.13 | 11,138,600 | — | — |
| 2010-10-13 | $20.07 | $21.22 | 4,562,300 | — | — |
| 2010-10-12 | $18.49 | $19.55 | 1,192,000 | — | — |
| 2010-10-11 | $18.42 | $19.48 | 1,089,400 | — | — |
| 2010-10-08 | $18.40 | $19.46 | 1,901,700 | — | — |
| 2010-10-07 | $17.65 | $18.66 | 925,500 | — | — |
| 2010-10-06 | $17.59 | $18.60 | 1,787,100 | — | — |
| 2010-10-05 | $18.03 | $19.07 | 2,225,200 | — | — |
| 2010-10-04 | $17.40 | $18.40 | 1,111,400 | — | — |
| 2010-10-01 | $17.42 | $18.42 | 1,541,100 | — | — |
| 2010-09-30 | $17.11 | $18.09 | 1,897,600 | — | — |
| 2010-09-29 | $17.37 | $18.37 | 2,210,200 | — | — |
| 2010-09-28 | $17.74 | $18.76 | 1,986,900 | — | — |
| 2010-09-27 | $17.45 | $18.45 | 795,200 | — | — |
| 2010-09-24 | $17.59 | $18.60 | 1,696,300 | — | — |
| 2010-09-23 | $16.96 | $17.93 | 1,164,400 | — | — |
| 2010-09-22 | $17.20 | $18.19 | 1,172,000 | — | — |
| 2010-09-21 | $17.65 | $18.66 | 1,944,400 | — | — |
| 2010-09-20 | $18.11 | $19.15 | 1,051,700 | — | — |
| 2010-09-17 | $17.61 | $18.62 | 880,300 | — | — |
| 2010-09-16 | $17.50 | $18.51 | 807,000 | — | — |
| 2010-09-15 | $17.70 | $18.72 | 918,100 | — | — |
| 2010-09-14 | $17.96 | $18.99 | 2,243,600 | — | — |
| 2010-09-13 | $18.03 | $19.07 | 2,228,700 | — | — |
| 2010-09-10 | $16.91 | $17.88 | 965,200 | — | — |
| 2010-09-09 | $16.95 | $17.92 | 1,763,000 | — | — |
| 2010-09-08 | $16.41 | $17.35 | 1,109,400 | — | — |
| 2010-09-07 | $16.15 | $17.08 | 1,136,900 | — | — |
| 2010-09-03 | $16.79 | $17.76 | 1,543,200 | — | — |
| 2010-09-02 | $16.31 | $17.25 | 1,888,800 | — | — |
| 2010-09-01 | $16.01 | $16.93 | 3,042,200 | — | — |
| 2010-08-31 | $15.47 | $16.36 | 2,672,800 | — | — |
| 2010-08-30 | $15.08 | $15.95 | 1,502,300 | — | — |
| 2010-08-27 | $15.61 | $16.51 | 1,910,000 | — | — |
| 2010-08-26 | $14.98 | $15.84 | 1,417,600 | — | — |
| 2010-08-25 | $15.39 | $16.27 | 2,600,600 | — | — |
| 2010-08-24 | $15.62 | $16.52 | 2,339,300 | — | — |
| 2010-08-23 | $16.45 | $17.40 | 1,939,500 | — | — |
| 2010-08-20 | $17.00 | $17.98 | 1,911,000 | — | — |
| 2010-08-19 | $17.10 | $18.08 | 2,844,400 | — | — |
| 2010-08-18 | $17.82 | $18.84 | 1,692,700 | — | — |
| 2010-08-17 | $17.80 | $18.82 | 1,369,100 | — | — |
| 2010-08-16 | $17.58 | $18.54 | 1,481,500 | — | — |
| 2010-08-13 | $17.64 | $18.61 | 1,860,000 | — | — |
| 2010-08-12 | $18.12 | $19.11 | 3,230,700 | — | — |
| 2010-08-11 | $18.40 | $19.41 | 4,553,100 | — | — |
| 2010-08-10 | $18.02 | $19.01 | 2,666,700 | — | — |
| 2010-08-09 | $18.21 | $19.21 | 3,184,000 | — | — |
| 2010-08-06 | $18.44 | $19.45 | 8,840,700 | — | — |
| 2010-08-05 | $16.10 | $16.98 | 2,362,500 | — | — |
| 2010-08-04 | $15.81 | $16.68 | 2,434,600 | — | — |
| 2010-08-03 | $16.15 | $17.03 | 1,652,300 | — | — |
| 2010-08-02 | $16.43 | $17.33 | 2,159,800 | — | — |
| 2010-07-30 | $15.70 | $16.56 | 1,454,800 | — | — |
| 2010-07-29 | $16.06 | $16.94 | 1,844,400 | — | — |
| 2010-07-28 | $15.95 | $16.82 | 1,747,600 | — | — |
| 2010-07-27 | $16.10 | $16.98 | 1,486,000 | — | — |
| 2010-07-26 | $16.51 | $17.41 | 1,667,700 | — | — |
| 2010-07-23 | $16.11 | $16.99 | 1,766,600 | — | — |
| 2010-07-22 | $15.84 | $16.71 | 1,781,300 | — | — |
| 2010-07-21 | $15.15 | $15.98 | 1,831,300 | — | — |
| 2010-07-20 | $15.54 | $16.39 | 2,350,000 | — | — |
| 2010-07-19 | $15.06 | $15.88 | 1,645,100 | — | — |
| 2010-07-16 | $14.96 | $15.78 | 3,119,900 | — | — |
| 2010-07-15 | $15.81 | $16.68 | 2,110,300 | — | — |
| 2010-07-14 | $15.95 | $16.82 | 4,162,000 | — | — |
| 2010-07-13 | $15.95 | $16.82 | 4,523,700 | — | — |
| 2010-07-12 | $15.30 | $16.14 | 2,797,300 | — | — |
| 2010-07-09 | $15.68 | $16.54 | 2,399,400 | — | — |
| 2010-07-08 | $14.95 | $15.77 | 2,631,500 | — | — |
| 2010-07-07 | $14.37 | $15.16 | 4,182,300 | — | — |
| 2010-07-06 | $13.58 | $14.32 | 2,815,800 | — | — |
| 2010-07-02 | $13.13 | $13.85 | 1,982,200 | — | — |
| 2010-07-01 | $13.24 | $13.97 | 3,441,000 | — | — |
| 2010-06-30 | $13.27 | $14.00 | 3,730,600 | — | — |
| 2010-06-29 | $13.25 | $13.98 | 4,434,000 | — | — |
| 2010-06-28 | $14.08 | $14.85 | 3,390,900 | — | — |
| 2010-06-25 | $13.69 | $14.44 | 12,638,300 | — | — |
| 2010-06-24 | $13.50 | $14.24 | 3,024,100 | — | — |
| 2010-06-23 | $14.28 | $15.06 | 1,565,100 | — | — |
| 2010-06-22 | $14.39 | $15.18 | 2,483,900 | — | — |
| 2010-06-21 | $14.40 | $15.19 | 2,002,000 | — | — |
| 2010-06-18 | $14.86 | $15.67 | 2,693,700 | — | — |
| 2010-06-17 | $14.80 | $15.61 | 1,294,500 | — | — |
| 2010-06-16 | $15.12 | $15.95 | 1,760,600 | — | — |
| 2010-06-15 | $15.42 | $16.26 | 3,779,400 | — | — |
| 2010-06-14 | $14.57 | $15.37 | 2,670,500 | — | — |
| 2010-06-11 | $14.59 | $15.39 | 2,191,700 | — | — |
| 2010-06-10 | $14.42 | $15.21 | 3,051,700 | — | — |
| 2010-06-09 | $13.40 | $14.13 | 4,052,800 | — | — |
| 2010-06-08 | $13.65 | $14.40 | 6,566,900 | — | — |
| 2010-06-07 | $13.29 | $14.02 | 7,339,900 | — | — |
| 2010-06-04 | $14.42 | $15.21 | 7,354,500 | — | — |
| 2010-06-03 | $15.57 | $16.42 | 4,032,700 | — | — |
| 2010-06-02 | $16.42 | $17.32 | 2,930,800 | — | — |
| 2010-06-01 | $15.59 | $16.44 | 2,710,200 | — | — |
| 2010-05-28 | $16.80 | $17.72 | 3,014,000 | — | — |
| 2010-05-27 | $17.30 | $18.25 | 6,424,500 | — | — |
| 2010-05-26 | $15.81 | $16.68 | 4,744,300 | — | — |
| 2010-05-25 | $15.05 | $15.87 | 5,633,600 | — | — |
| 2010-05-24 | $14.89 | $15.71 | 2,442,900 | — | — |
| 2010-05-21 | $15.50 | $16.35 | 6,563,300 | — | — |
| 2010-05-20 | $14.90 | $15.72 | 6,815,500 | — | — |
| 2010-05-19 | $15.39 | $16.23 | 4,653,100 | — | — |
| 2010-05-18 | $15.42 | $16.26 | 6,178,300 | — | — |
| 2010-05-17 | $16.30 | $17.15 | 4,714,000 | — | — |
| 2010-05-14 | $16.45 | $17.30 | 7,265,000 | — | — |
| 2010-05-13 | $17.96 | $18.89 | 3,860,200 | — | — |
| 2010-05-12 | $17.97 | $18.90 | 4,936,000 | — | — |
| 2010-05-11 | $18.13 | $19.07 | 9,866,000 | — | — |
| 2010-05-10 | $19.98 | $21.02 | 5,958,300 | — | — |
| 2010-05-07 | $17.67 | $18.59 | 8,872,800 | — | — |
| 2010-05-06 | $19.00 | $19.99 | 6,370,000 | — | — |
| 2010-05-05 | $20.82 | $21.90 | 2,538,600 | — | — |
| 2010-05-04 | $21.32 | $22.43 | 2,351,400 | — | — |
| 2010-05-03 | $22.04 | $23.18 | 1,585,000 | — | — |
| 2010-04-30 | $21.55 | $22.67 | 2,456,000 | — | — |
| 2010-04-29 | $22.10 | $23.25 | 2,655,000 | — | — |
| 2010-04-28 | $22.08 | $23.23 | 2,879,400 | — | — |
| 2010-04-27 | $22.05 | $23.19 | 4,465,600 | — | — |
| 2010-04-26 | $24.25 | $25.51 | 2,168,200 | — | — |
| 2010-04-23 | $24.62 | $25.90 | 1,977,500 | — | — |
| 2010-04-22 | $24.05 | $25.30 | 2,049,100 | — | — |
| 2010-04-21 | $23.92 | $25.16 | 2,917,700 | — | — |
| 2010-04-20 | $23.56 | $24.78 | 2,535,000 | — | — |
| 2010-04-19 | $22.92 | $24.11 | 2,789,600 | — | — |
| 2010-04-16 | $23.15 | $24.35 | 5,157,700 | — | — |
| 2010-04-15 | $23.68 | $24.91 | 2,490,500 | — | — |
| 2010-04-14 | $23.54 | $24.76 | 5,815,100 | — | — |
| 2010-04-13 | $22.75 | $23.93 | 3,297,900 | — | — |
| 2010-04-12 | $22.73 | $23.91 | 1,117,300 | — | — |
| 2010-04-09 | $22.90 | $24.09 | 2,338,400 | — | — |
| 2010-04-08 | $22.57 | $23.74 | 1,643,900 | — | — |
| 2010-04-07 | $22.25 | $23.40 | 2,861,300 | — | — |
| 2010-04-06 | $22.74 | $23.92 | 1,807,800 | — | — |
| 2010-04-05 | $22.85 | $24.03 | 2,231,300 | — | — |
| 2010-04-01 | $22.75 | $23.93 | 2,536,300 | — | — |
| 2010-03-31 | $21.97 | $23.11 | 2,780,600 | — | — |
| 2010-03-30 | $21.59 | $22.71 | 2,279,900 | — | — |
| 2010-03-29 | $22.09 | $23.24 | 1,720,500 | — | — |
| 2010-03-26 | $21.81 | $22.94 | 3,234,900 | — | — |
| 2010-03-25 | $21.44 | $22.55 | 5,403,600 | — | — |
| 2010-03-24 | $22.34 | $23.50 | 4,523,300 | — | — |
| 2010-03-23 | $21.09 | $22.18 | 2,864,800 | — | — |
| 2010-03-22 | $20.24 | $21.29 | 2,956,500 | — | — |
| 2010-03-19 | $20.31 | $21.36 | 3,919,100 | — | — |
| 2010-03-18 | $21.37 | $22.48 | 1,990,700 | — | — |
| 2010-03-17 | $21.91 | $23.05 | 2,213,600 | — | — |
| 2010-03-16 | $21.43 | $22.54 | 2,547,700 | — | — |
| 2010-03-15 | $21.63 | $22.75 | 2,588,700 | — | — |
| 2010-03-12 | $22.32 | $23.48 | 2,593,200 | — | — |
| 2010-03-11 | $22.72 | $23.90 | 12,921,000 | — | — |
| 2010-03-10 | $22.66 | $23.84 | 4,965,800 | — | — |
| 2010-03-09 | $20.98 | $22.07 | 1,422,000 | — | — |
| 2010-03-08 | $20.80 | $21.83 | 2,664,400 | — | — |
| 2010-03-05 | $20.50 | $21.52 | 2,659,200 | — | — |
| 2010-03-04 | $20.00 | $20.99 | 1,908,700 | — | — |
| 2010-03-03 | $20.33 | $21.34 | 1,974,500 | — | — |
| 2010-03-02 | $20.58 | $21.60 | 4,106,400 | — | — |
| 2010-03-01 | $20.33 | $21.34 | 4,002,500 | — | — |
| 2010-02-26 | $21.10 | $22.15 | 8,178,000 | — | — |
| 2010-02-25 | $20.49 | $21.51 | 3,237,300 | — | — |
| 2010-02-24 | $19.79 | $20.77 | 2,495,200 | — | — |
| 2010-02-23 | $19.77 | $20.75 | 2,407,500 | — | — |
| 2010-02-22 | $20.22 | $21.22 | 3,007,900 | — | — |
| 2010-02-19 | $20.42 | $21.43 | 5,417,100 | — | — |
| 2010-02-18 | $21.24 | $22.29 | 2,225,000 | — | — |
| 2010-02-17 | $20.95 | $21.99 | 1,084,500 | — | — |
| 2010-02-16 | $20.91 | $21.95 | 1,153,500 | — | — |
| 2010-02-12 | $20.12 | $21.12 | 1,481,200 | — | — |
| 2010-02-11 | $20.00 | $20.99 | 1,249,700 | — | — |
| 2010-02-10 | $20.10 | $21.10 | 1,674,100 | — | — |
| 2010-02-09 | $20.20 | $21.20 | 1,524,200 | — | — |
| 2010-02-08 | $20.00 | $20.99 | 2,478,400 | — | — |
| 2010-02-05 | $20.65 | $21.67 | 2,488,700 | — | — |
| 2010-02-04 | $20.43 | $21.44 | 2,996,000 | — | — |
| 2010-02-03 | $22.55 | $23.67 | 1,037,500 | — | — |
| 2010-02-02 | $22.97 | $24.11 | 1,110,000 | — | — |
| 2010-02-01 | $22.88 | $24.01 | 1,435,800 | — | — |
| 2010-01-29 | $22.66 | $23.78 | 1,377,100 | — | — |
| 2010-01-28 | $22.90 | $24.04 | 2,133,000 | — | — |
| 2010-01-27 | $23.02 | $24.16 | 1,104,000 | — | — |
| 2010-01-26 | $22.40 | $23.51 | 1,175,600 | — | — |
| 2010-01-25 | $22.78 | $23.91 | 1,207,100 | — | — |
| 2010-01-22 | $22.57 | $23.69 | 2,000,900 | — | — |
| 2010-01-21 | $23.60 | $24.77 | 2,655,100 | — | — |
| 2010-01-20 | $24.01 | $25.20 | 4,229,600 | — | — |
| 2010-01-19 | $24.18 | $25.38 | 3,558,700 | — | — |
| 2010-01-15 | $22.94 | $24.08 | 2,341,200 | — | — |
| 2010-01-14 | $23.58 | $24.75 | 2,893,300 | — | — |
| 2010-01-13 | $22.92 | $24.06 | 2,548,300 | — | — |
| 2010-01-12 | $22.23 | $23.33 | 2,315,900 | — | — |
| 2010-01-11 | $23.04 | $24.18 | 2,526,800 | — | — |
| 2010-01-08 | $23.19 | $24.34 | 2,091,200 | — | — |
| 2010-01-07 | $23.06 | $24.20 | 2,204,400 | — | — |
| 2010-01-06 | $22.37 | $23.48 | 1,643,300 | — | — |
| 2010-01-05 | $22.53 | $23.65 | 1,712,100 | — | — |
| 2010-01-04 | $22.62 | $23.74 | 2,853,600 | — | — |