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
- 2004-10-05 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 | $16.48 | $36.00 | 537,000 | — | — |
| 2010-12-30 | $16.58 | $36.22 | 909,000 | — | — |
| 2010-12-29 | $16.53 | $36.11 | 625,200 | — | — |
| 2010-12-28 | $16.49 | $36.02 | 566,800 | — | — |
| 2010-12-27 | $16.63 | $36.33 | 620,500 | — | — |
| 2010-12-23 | $16.73 | $36.55 | 529,100 | — | — |
| 2010-12-22 | $16.73 | $36.55 | 583,900 | — | — |
| 2010-12-21 | $16.80 | $36.70 | 966,600 | — | — |
| 2010-12-20 | $16.43 | $35.89 | 1,174,300 | — | — |
| 2010-12-17 | $16.51 | $36.07 | 1,066,100 | — | — |
| 2010-12-16 | $16.62 | $36.31 | 915,300 | — | — |
| 2010-12-15 | $16.43 | $35.89 | 1,303,500 | — | — |
| 2010-12-14 | $16.81 | $36.72 | 1,250,700 | — | — |
| 2010-12-13 | $17.09 | $37.33 | 1,730,200 | — | — |
| 2010-12-10 | $17.20 | $36.81 | 1,585,600 | — | — |
| 2010-12-09 | $17.25 | $36.91 | 1,651,500 | — | — |
| 2010-12-08 | $17.07 | $36.53 | 2,101,400 | — | — |
| 2010-12-07 | $16.72 | $35.78 | 1,760,000 | — | — |
| 2010-12-06 | $16.90 | $36.17 | 1,219,200 | — | — |
| 2010-12-03 | $16.85 | $36.06 | 1,427,400 | — | — |
| 2010-12-02 | $16.90 | $36.17 | 1,528,600 | — | — |
| 2010-12-01 | $16.74 | $35.82 | 1,259,900 | — | — |
| 2010-11-30 | $16.46 | $35.22 | 1,108,000 | — | — |
| 2010-11-29 | $16.64 | $35.61 | 1,282,000 | — | — |
| 2010-11-26 | $16.50 | $35.31 | 451,100 | — | — |
| 2010-11-24 | $16.55 | $35.42 | 1,057,400 | — | — |
| 2010-11-23 | $16.25 | $34.77 | 972,500 | — | — |
| 2010-11-22 | $16.44 | $35.18 | 1,349,900 | — | — |
| 2010-11-19 | $16.35 | $34.99 | 963,000 | — | — |
| 2010-11-18 | $16.34 | $34.97 | 1,227,500 | — | — |
| 2010-11-17 | $16.35 | $34.99 | 1,754,800 | — | — |
| 2010-11-16 | $16.07 | $34.39 | 2,126,200 | — | — |
| 2010-11-15 | $16.58 | $35.48 | 2,024,100 | — | — |
| 2010-11-12 | $16.50 | $35.31 | 1,698,300 | — | — |
| 2010-11-11 | $16.63 | $35.59 | 3,031,100 | — | — |
| 2010-11-10 | $16.46 | $35.22 | 9,618,400 | — | — |
| 2010-11-09 | $17.00 | $36.38 | 1,062,000 | — | — |
| 2010-11-08 | $17.25 | $36.91 | 1,617,500 | — | — |
| 2010-11-05 | $17.24 | $36.89 | 2,051,700 | — | — |
| 2010-11-04 | $17.03 | $36.44 | 2,220,700 | — | — |
| 2010-11-03 | $16.90 | $36.17 | 1,949,400 | — | — |
| 2010-11-02 | $17.26 | $36.94 | 1,255,400 | — | — |
| 2010-11-01 | $17.00 | $36.38 | 1,885,400 | — | — |
| 2010-10-29 | $16.74 | $35.82 | 743,900 | — | — |
| 2010-10-28 | $16.65 | $35.63 | 925,400 | — | — |
| 2010-10-27 | $16.46 | $35.22 | 857,200 | — | — |
| 2010-10-26 | $16.45 | $35.20 | 982,700 | — | — |
| 2010-10-25 | $16.53 | $35.37 | 1,208,000 | — | — |
| 2010-10-22 | $16.41 | $35.12 | 827,900 | — | — |
| 2010-10-21 | $16.38 | $35.05 | 934,600 | — | — |
| 2010-10-20 | $16.42 | $35.14 | 1,316,200 | — | — |
| 2010-10-19 | $16.07 | $34.39 | 1,374,400 | — | — |
| 2010-10-18 | $16.31 | $34.90 | 1,148,900 | — | — |
| 2010-10-15 | $15.96 | $34.15 | 814,700 | — | — |
| 2010-10-14 | $16.06 | $34.37 | 1,035,700 | — | — |
| 2010-10-13 | $16.04 | $34.33 | 984,400 | — | — |
| 2010-10-12 | $15.98 | $34.20 | 771,400 | — | — |
| 2010-10-11 | $15.91 | $34.05 | 1,038,700 | — | — |
| 2010-10-08 | $15.99 | $34.22 | 1,126,500 | — | — |
| 2010-10-07 | $15.81 | $33.83 | 820,500 | — | — |
| 2010-10-06 | $15.87 | $33.96 | 913,500 | — | — |
| 2010-10-05 | $15.64 | $33.47 | 1,389,200 | — | — |
| 2010-10-04 | $15.74 | $33.68 | 857,600 | — | — |
| 2010-10-01 | $15.71 | $33.62 | 860,400 | — | — |
| 2010-09-30 | $15.65 | $33.49 | 1,243,300 | — | — |
| 2010-09-29 | $15.65 | $33.49 | 990,000 | — | — |
| 2010-09-28 | $15.56 | $33.30 | 1,228,300 | — | — |
| 2010-09-27 | $15.49 | $33.15 | 1,577,400 | — | — |
| 2010-09-24 | $15.29 | $32.72 | 1,628,800 | — | — |
| 2010-09-23 | $14.84 | $31.76 | 1,246,400 | — | — |
| 2010-09-22 | $14.83 | $31.74 | 1,482,400 | — | — |
| 2010-09-21 | $15.22 | $32.57 | 1,541,300 | — | — |
| 2010-09-20 | $15.29 | $32.72 | 1,577,000 | — | — |
| 2010-09-17 | $14.96 | $32.01 | 1,445,400 | — | — |
| 2010-09-16 | $15.04 | $32.19 | 1,147,000 | — | — |
| 2010-09-15 | $15.15 | $32.42 | 1,237,700 | — | — |
| 2010-09-14 | $15.37 | $32.89 | 1,215,600 | — | — |
| 2010-09-13 | $15.57 | $33.32 | 1,300,200 | — | — |
| 2010-09-10 | $15.89 | $33.26 | 1,295,700 | — | — |
| 2010-09-09 | $15.80 | $33.07 | 904,500 | — | — |
| 2010-09-08 | $15.66 | $32.77 | 1,272,300 | — | — |
| 2010-09-07 | $15.64 | $32.73 | 1,294,300 | — | — |
| 2010-09-03 | $15.66 | $32.77 | 1,452,300 | — | — |
| 2010-09-02 | $15.41 | $32.25 | 1,300,200 | — | — |
| 2010-09-01 | $15.15 | $31.71 | 1,595,700 | — | — |
| 2010-08-31 | $14.93 | $31.25 | 1,195,600 | — | — |
| 2010-08-30 | $14.54 | $30.43 | 927,400 | — | — |
| 2010-08-27 | $14.88 | $31.14 | 1,425,900 | — | — |
| 2010-08-26 | $14.50 | $30.35 | 1,557,200 | — | — |
| 2010-08-25 | $14.40 | $30.14 | 2,007,600 | — | — |
| 2010-08-24 | $14.24 | $29.80 | 1,252,000 | — | — |
| 2010-08-23 | $14.45 | $30.24 | 952,000 | — | — |
| 2010-08-20 | $14.55 | $30.45 | 878,900 | — | — |
| 2010-08-19 | $14.44 | $30.22 | 1,365,200 | — | — |
| 2010-08-18 | $14.67 | $30.70 | 805,400 | — | — |
| 2010-08-17 | $14.77 | $30.91 | 1,079,200 | — | — |
| 2010-08-16 | $14.48 | $30.30 | 1,324,200 | — | — |
| 2010-08-13 | $14.26 | $29.84 | 901,300 | — | — |
| 2010-08-12 | $14.34 | $30.01 | 1,357,000 | — | — |
| 2010-08-11 | $14.30 | $29.93 | 1,209,700 | — | — |
| 2010-08-10 | $14.57 | $30.49 | 1,186,600 | — | — |
| 2010-08-09 | $14.62 | $30.60 | 1,969,900 | — | — |
| 2010-08-06 | $14.79 | $30.95 | 2,111,300 | — | — |
| 2010-08-05 | $14.54 | $30.43 | 1,462,300 | — | — |
| 2010-08-04 | $14.45 | $30.24 | 963,000 | — | — |
| 2010-08-03 | $14.21 | $29.74 | 948,500 | — | — |
| 2010-08-02 | $14.20 | $29.72 | 1,593,700 | — | — |
| 2010-07-30 | $14.01 | $29.32 | 1,462,400 | — | — |
| 2010-07-29 | $13.82 | $28.92 | 1,091,300 | — | — |
| 2010-07-28 | $13.74 | $28.76 | 815,000 | — | — |
| 2010-07-27 | $13.85 | $28.99 | 1,025,900 | — | — |
| 2010-07-26 | $13.85 | $28.99 | 1,506,100 | — | — |
| 2010-07-23 | $13.70 | $28.67 | 1,752,500 | — | — |
| 2010-07-22 | $13.54 | $28.34 | 1,612,400 | — | — |
| 2010-07-21 | $13.58 | $28.42 | 1,154,100 | — | — |
| 2010-07-20 | $13.84 | $28.97 | 792,100 | — | — |
| 2010-07-19 | $13.65 | $28.57 | 659,200 | — | — |
| 2010-07-16 | $13.49 | $28.23 | 1,257,100 | — | — |
| 2010-07-15 | $13.91 | $29.11 | 1,251,100 | — | — |
| 2010-07-14 | $13.85 | $28.99 | 1,229,400 | — | — |
| 2010-07-13 | $14.06 | $29.43 | 1,607,000 | — | — |
| 2010-07-12 | $13.77 | $28.82 | 1,088,600 | — | — |
| 2010-07-09 | $13.75 | $28.78 | 964,400 | — | — |
| 2010-07-08 | $13.61 | $28.48 | 1,992,600 | — | — |
| 2010-07-07 | $13.15 | $27.52 | 1,971,800 | — | — |
| 2010-07-06 | $12.44 | $26.04 | 1,893,300 | — | — |
| 2010-07-02 | $12.53 | $26.22 | 771,100 | — | — |
| 2010-07-01 | $12.62 | $26.41 | 1,552,600 | — | — |
| 2010-06-30 | $12.53 | $26.22 | 1,426,700 | — | — |
| 2010-06-29 | $12.53 | $26.22 | 2,163,200 | — | — |
| 2010-06-28 | $13.03 | $27.27 | 2,243,000 | — | — |
| 2010-06-25 | $13.10 | $27.42 | 25,017,800 | — | — |
| 2010-06-24 | $13.17 | $27.56 | 2,542,200 | — | — |
| 2010-06-23 | $13.43 | $28.11 | 1,727,700 | — | — |
| 2010-06-22 | $13.36 | $27.96 | 1,112,100 | — | — |
| 2010-06-21 | $13.58 | $28.42 | 987,000 | — | — |
| 2010-06-18 | $13.52 | $28.30 | 1,226,200 | — | — |
| 2010-06-17 | $13.61 | $28.48 | 824,100 | — | — |
| 2010-06-16 | $13.76 | $28.80 | 944,400 | — | — |
| 2010-06-15 | $13.89 | $29.07 | 1,481,700 | — | — |
| 2010-06-14 | $13.51 | $28.27 | 1,737,000 | — | — |
| 2010-06-11 | $13.46 | $28.17 | 1,334,600 | — | — |
| 2010-06-10 | $13.50 | $27.52 | 1,520,500 | — | — |
| 2010-06-09 | $13.06 | $26.62 | 1,965,800 | — | — |
| 2010-06-08 | $12.92 | $26.34 | 1,467,700 | — | — |
| 2010-06-07 | $12.90 | $26.30 | 1,118,500 | — | — |
| 2010-06-04 | $13.15 | $26.81 | 1,890,000 | — | — |
| 2010-06-03 | $13.64 | $27.81 | 2,165,100 | — | — |
| 2010-06-02 | $13.69 | $27.91 | 1,244,600 | — | — |
| 2010-06-01 | $13.14 | $26.79 | 1,616,300 | — | — |
| 2010-05-28 | $13.54 | $27.60 | 1,394,200 | — | — |
| 2010-05-27 | $13.84 | $28.21 | 1,299,100 | — | — |
| 2010-05-26 | $13.12 | $26.75 | 1,841,700 | — | — |
| 2010-05-25 | $12.88 | $26.26 | 1,895,100 | — | — |
| 2010-05-24 | $12.82 | $26.13 | 1,830,000 | — | — |
| 2010-05-21 | $13.31 | $27.13 | 2,277,900 | — | — |
| 2010-05-20 | $12.86 | $26.22 | 2,361,400 | — | — |
| 2010-05-19 | $13.62 | $27.77 | 1,689,100 | — | — |
| 2010-05-18 | $13.83 | $28.19 | 1,609,600 | — | — |
| 2010-05-17 | $14.12 | $28.79 | 2,317,800 | — | — |
| 2010-05-14 | $14.25 | $29.05 | 2,004,100 | — | — |
| 2010-05-13 | $14.63 | $29.82 | 1,348,200 | — | — |
| 2010-05-12 | $14.88 | $30.33 | 1,550,600 | — | — |
| 2010-05-11 | $14.28 | $29.11 | 1,854,800 | — | — |
| 2010-05-10 | $14.52 | $29.60 | 2,772,200 | — | — |
| 2010-05-07 | $13.87 | $28.28 | 2,857,400 | — | — |
| 2010-05-06 | $14.27 | $29.09 | 3,546,500 | — | — |
| 2010-05-05 | $15.01 | $30.60 | 2,528,100 | — | — |
| 2010-05-04 | $15.52 | $31.64 | 1,627,600 | — | — |
| 2010-05-03 | $16.23 | $33.09 | 1,054,000 | — | — |
| 2010-04-30 | $15.86 | $32.33 | 1,172,800 | — | — |
| 2010-04-29 | $16.40 | $33.43 | 1,413,400 | — | — |
| 2010-04-28 | $15.93 | $32.47 | 1,337,000 | — | — |
| 2010-04-27 | $15.66 | $31.92 | 1,498,300 | — | — |
| 2010-04-26 | $16.27 | $33.17 | 1,339,000 | — | — |
| 2010-04-23 | $16.27 | $33.17 | 1,169,700 | — | — |
| 2010-04-22 | $15.87 | $32.35 | 1,438,900 | — | — |
| 2010-04-21 | $15.62 | $31.84 | 1,028,700 | — | — |
| 2010-04-20 | $15.76 | $32.13 | 1,178,900 | — | — |
| 2010-04-19 | $15.79 | $32.19 | 1,891,700 | — | — |
| 2010-04-16 | $15.75 | $32.11 | 1,916,500 | — | — |
| 2010-04-15 | $16.03 | $32.68 | 1,585,400 | — | — |
| 2010-04-14 | $16.06 | $32.74 | 1,696,600 | — | — |
| 2010-04-13 | $15.68 | $31.97 | 1,752,400 | — | — |
| 2010-04-12 | $15.27 | $31.13 | 1,623,600 | — | — |
| 2010-04-09 | $15.10 | $30.78 | 1,313,400 | — | — |
| 2010-04-08 | $15.19 | $30.97 | 1,585,100 | — | — |
| 2010-04-07 | $14.99 | $30.56 | 1,842,700 | — | — |
| 2010-04-06 | $15.07 | $30.72 | 1,836,600 | — | — |
| 2010-04-05 | $15.20 | $30.99 | 1,516,000 | — | — |
| 2010-04-01 | $14.92 | $30.42 | 2,504,500 | — | — |
| 2010-03-31 | $14.82 | $30.21 | 2,189,000 | — | — |
| 2010-03-30 | $14.76 | $30.09 | 1,520,700 | — | — |
| 2010-03-29 | $14.79 | $30.15 | 1,858,100 | — | — |
| 2010-03-26 | $14.68 | $29.93 | 2,548,300 | — | — |
| 2010-03-25 | $14.15 | $28.85 | 1,717,500 | — | — |
| 2010-03-24 | $14.37 | $29.29 | 1,268,800 | — | — |
| 2010-03-23 | $14.42 | $29.40 | 2,213,300 | — | — |
| 2010-03-22 | $13.91 | $28.36 | 1,090,400 | — | — |
| 2010-03-19 | $13.51 | $27.54 | 1,492,700 | — | — |
| 2010-03-18 | $13.87 | $28.28 | 989,800 | — | — |
| 2010-03-17 | $13.92 | $28.38 | 875,800 | — | — |
| 2010-03-16 | $13.82 | $28.17 | 1,130,800 | — | — |
| 2010-03-15 | $13.62 | $27.77 | 1,223,500 | — | — |
| 2010-03-12 | $13.83 | $28.19 | 1,213,300 | — | — |
| 2010-03-11 | $13.83 | $28.19 | 1,623,800 | — | — |
| 2010-03-10 | $14.17 | $28.17 | 1,961,700 | — | — |
| 2010-03-09 | $14.08 | $27.99 | 1,605,400 | — | — |
| 2010-03-08 | $14.16 | $28.15 | 1,753,100 | — | — |
| 2010-03-05 | $14.03 | $27.90 | 2,849,900 | — | — |
| 2010-03-04 | $13.88 | $27.60 | 2,094,700 | — | — |
| 2010-03-03 | $13.60 | $27.04 | 2,032,900 | — | — |
| 2010-03-02 | $13.54 | $26.92 | 1,926,200 | — | — |
| 2010-03-01 | $13.44 | $26.72 | 2,193,500 | — | — |
| 2010-02-26 | $13.07 | $25.99 | 4,812,600 | — | — |
| 2010-02-25 | $12.94 | $25.73 | 2,955,200 | — | — |
| 2010-02-24 | $12.80 | $25.45 | 1,853,300 | — | — |
| 2010-02-23 | $12.62 | $25.09 | 1,305,300 | — | — |
| 2010-02-22 | $12.74 | $25.33 | 1,349,400 | — | — |
| 2010-02-19 | $12.69 | $25.23 | 1,288,800 | — | — |
| 2010-02-18 | $12.60 | $25.05 | 1,339,100 | — | — |
| 2010-02-17 | $12.52 | $24.89 | 1,128,600 | — | — |
| 2010-02-16 | $12.40 | $24.65 | 1,265,900 | — | — |
| 2010-02-12 | $12.10 | $24.06 | 809,000 | — | — |
| 2010-02-11 | $12.05 | $23.96 | 1,357,500 | — | — |
| 2010-02-10 | $11.85 | $23.56 | 1,577,900 | — | — |
| 2010-02-09 | $11.76 | $23.38 | 2,279,100 | — | — |
| 2010-02-08 | $11.83 | $23.52 | 1,394,900 | — | — |
| 2010-02-05 | $12.02 | $23.90 | 4,208,800 | — | — |
| 2010-02-04 | $11.75 | $23.36 | 2,666,400 | — | — |
| 2010-02-03 | $12.56 | $24.97 | 1,636,300 | — | — |
| 2010-02-02 | $12.67 | $25.19 | 1,801,400 | — | — |
| 2010-02-01 | $12.42 | $24.69 | 1,851,700 | — | — |
| 2010-01-29 | $12.30 | $24.46 | 3,136,700 | — | — |
| 2010-01-28 | $12.59 | $25.03 | 3,361,400 | — | — |
| 2010-01-27 | $12.76 | $25.37 | 15,169,200 | — | — |
| 2010-01-26 | $12.90 | $25.65 | 4,048,400 | — | — |
| 2010-01-25 | $13.15 | $26.15 | 1,139,700 | — | — |
| 2010-01-22 | $12.77 | $25.39 | 2,134,100 | — | — |
| 2010-01-21 | $13.52 | $26.88 | 2,096,000 | — | — |
| 2010-01-20 | $14.18 | $28.19 | 3,381,800 | — | — |
| 2010-01-19 | $14.19 | $28.21 | 1,575,300 | — | — |
| 2010-01-15 | $13.59 | $27.02 | 1,009,100 | — | — |
| 2010-01-14 | $13.78 | $27.40 | 755,100 | — | — |
| 2010-01-13 | $13.77 | $27.38 | 1,194,500 | — | — |
| 2010-01-12 | $13.60 | $27.04 | 1,237,300 | — | — |
| 2010-01-11 | $13.82 | $27.48 | 1,404,900 | — | — |
| 2010-01-08 | $13.41 | $26.66 | 1,163,500 | — | — |
| 2010-01-07 | $13.29 | $26.42 | 959,800 | — | — |
| 2010-01-06 | $13.16 | $26.17 | 1,429,900 | — | — |
| 2010-01-05 | $13.36 | $26.56 | 1,448,100 | — | — |
| 2010-01-04 | $13.08 | $26.01 | 1,743,800 | — | — |