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
- 1983-09-14 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 | $15.56 | $22.76 | 996,500 | — | — |
| 2010-12-30 | $15.25 | $22.31 | 961,000 | — | — |
| 2010-12-29 | $14.98 | $21.91 | 769,600 | — | — |
| 2010-12-28 | $14.96 | $21.88 | 849,000 | — | — |
| 2010-12-27 | $14.99 | $21.93 | 495,900 | — | — |
| 2010-12-23 | $14.97 | $21.90 | 748,600 | — | — |
| 2010-12-22 | $14.98 | $21.91 | 1,078,100 | — | — |
| 2010-12-21 | $15.07 | $22.04 | 1,002,000 | — | — |
| 2010-12-20 | $14.70 | $21.50 | 1,162,400 | — | — |
| 2010-12-17 | $14.42 | $21.09 | 2,102,300 | — | — |
| 2010-12-16 | $14.70 | $21.50 | 1,074,900 | — | — |
| 2010-12-15 | $14.53 | $21.25 | 1,375,700 | — | — |
| 2010-12-14 | $14.84 | $21.71 | 1,595,400 | — | — |
| 2010-12-13 | $14.96 | $21.88 | 1,261,000 | — | — |
| 2010-12-10 | $15.11 | $22.10 | 1,876,300 | — | — |
| 2010-12-09 | $14.65 | $21.43 | 2,002,900 | — | — |
| 2010-12-08 | $14.47 | $21.17 | 2,222,200 | — | — |
| 2010-12-07 | $14.36 | $21.00 | 2,273,700 | — | — |
| 2010-12-06 | $14.67 | $21.46 | 1,433,900 | — | — |
| 2010-12-03 | $14.54 | $21.27 | 1,802,900 | — | — |
| 2010-12-02 | $14.50 | $21.21 | 3,343,700 | — | — |
| 2010-12-01 | $13.75 | $20.11 | 1,513,000 | — | — |
| 2010-11-30 | $13.29 | $19.44 | 1,443,800 | — | — |
| 2010-11-29 | $13.39 | $19.59 | 965,300 | — | — |
| 2010-11-26 | $13.15 | $19.23 | 381,700 | — | — |
| 2010-11-24 | $13.26 | $19.40 | 1,452,000 | — | — |
| 2010-11-23 | $12.71 | $18.59 | 2,134,800 | — | — |
| 2010-11-22 | $13.07 | $19.12 | 2,424,600 | — | — |
| 2010-11-19 | $13.10 | $19.16 | 2,926,600 | — | — |
| 2010-11-18 | $13.26 | $19.40 | 2,598,500 | — | — |
| 2010-11-17 | $13.33 | $19.50 | 1,769,600 | — | — |
| 2010-11-16 | $13.43 | $19.64 | 2,629,200 | — | — |
| 2010-11-15 | $13.62 | $19.92 | 1,035,500 | — | — |
| 2010-11-12 | $13.59 | $19.88 | 1,569,800 | — | — |
| 2010-11-11 | $13.92 | $20.36 | 1,577,000 | — | — |
| 2010-11-10 | $13.87 | $20.29 | 2,294,200 | — | — |
| 2010-11-09 | $13.48 | $19.72 | 1,946,800 | — | — |
| 2010-11-08 | $13.81 | $20.20 | 2,118,300 | — | — |
| 2010-11-05 | $13.79 | $20.17 | 3,887,600 | — | — |
| 2010-11-04 | $13.13 | $19.21 | 5,844,600 | — | — |
| 2010-11-03 | $11.81 | $17.27 | 2,984,500 | — | — |
| 2010-11-02 | $11.97 | $17.51 | 2,607,000 | — | — |
| 2010-11-01 | $11.87 | $17.36 | 2,184,800 | — | — |
| 2010-10-29 | $11.61 | $16.98 | 1,302,400 | — | — |
| 2010-10-28 | $11.54 | $16.88 | 1,860,900 | — | — |
| 2010-10-27 | $11.59 | $16.95 | 1,395,900 | — | — |
| 2010-10-26 | $11.63 | $17.01 | 2,178,900 | — | — |
| 2010-10-25 | $11.41 | $16.69 | 1,553,800 | — | — |
| 2010-10-22 | $11.21 | $16.40 | 793,600 | — | — |
| 2010-10-21 | $11.24 | $16.44 | 1,596,100 | — | — |
| 2010-10-20 | $11.32 | $16.56 | 1,480,300 | — | — |
| 2010-10-19 | $10.95 | $16.02 | 1,859,600 | — | — |
| 2010-10-18 | $11.36 | $16.62 | 1,547,600 | — | — |
| 2010-10-15 | $11.05 | $16.16 | 2,706,900 | — | — |
| 2010-10-14 | $11.16 | $16.32 | 3,446,400 | — | — |
| 2010-10-13 | $11.62 | $17.00 | 2,021,100 | — | — |
| 2010-10-12 | $11.38 | $16.65 | 1,234,300 | — | — |
| 2010-10-11 | $11.32 | $16.56 | 1,080,500 | — | — |
| 2010-10-08 | $11.20 | $16.38 | 2,519,600 | — | — |
| 2010-10-07 | $11.14 | $16.29 | 5,761,700 | — | — |
| 2010-10-06 | $11.27 | $16.48 | 4,197,900 | — | — |
| 2010-10-05 | $11.80 | $17.26 | 2,374,000 | — | — |
| 2010-10-04 | $11.71 | $17.13 | 3,162,000 | — | — |
| 2010-10-01 | $11.72 | $17.14 | 4,927,700 | — | — |
| 2010-09-30 | $11.65 | $17.04 | 9,345,900 | — | — |
| 2010-09-29 | $11.52 | $16.85 | 3,289,700 | — | — |
| 2010-09-28 | $11.32 | $16.56 | 2,036,700 | — | — |
| 2010-09-27 | $11.15 | $16.31 | 1,076,300 | — | — |
| 2010-09-24 | $11.14 | $16.29 | 1,960,600 | — | — |
| 2010-09-23 | $10.58 | $15.48 | 3,390,600 | — | — |
| 2010-09-22 | $11.02 | $16.12 | 1,644,100 | — | — |
| 2010-09-21 | $11.21 | $16.40 | 1,640,300 | — | — |
| 2010-09-20 | $11.30 | $16.53 | 1,667,300 | — | — |
| 2010-09-17 | $11.00 | $16.09 | 2,350,900 | — | — |
| 2010-09-16 | $11.00 | $16.09 | 1,400,300 | — | — |
| 2010-09-15 | $11.09 | $16.22 | 1,134,100 | — | — |
| 2010-09-14 | $11.08 | $16.21 | 1,862,800 | — | — |
| 2010-09-13 | $10.95 | $16.02 | 2,407,300 | — | — |
| 2010-09-10 | $10.22 | $14.95 | 1,154,300 | — | — |
| 2010-09-09 | $10.24 | $14.98 | 1,304,500 | — | — |
| 2010-09-08 | $10.21 | $14.93 | 1,695,500 | — | — |
| 2010-09-07 | $10.19 | $14.91 | 1,583,900 | — | — |
| 2010-09-03 | $10.41 | $15.23 | 1,598,400 | — | — |
| 2010-09-02 | $10.17 | $14.88 | 2,385,300 | — | — |
| 2010-09-01 | $9.75 | $14.26 | 2,399,700 | — | — |
| 2010-08-31 | $9.12 | $13.34 | 1,739,100 | — | — |
| 2010-08-30 | $9.24 | $13.52 | 1,459,600 | — | — |
| 2010-08-27 | $9.49 | $13.88 | 1,621,700 | — | — |
| 2010-08-26 | $9.09 | $13.30 | 2,137,100 | — | — |
| 2010-08-25 | $9.21 | $13.47 | 2,294,300 | — | — |
| 2010-08-24 | $9.07 | $13.27 | 1,956,500 | — | — |
| 2010-08-23 | $9.28 | $13.57 | 2,130,100 | — | — |
| 2010-08-20 | $9.39 | $13.73 | 1,863,800 | — | — |
| 2010-08-19 | $9.65 | $14.12 | 2,363,800 | — | — |
| 2010-08-18 | $10.01 | $14.64 | 1,369,200 | — | — |
| 2010-08-17 | $9.97 | $14.58 | 1,851,000 | — | — |
| 2010-08-16 | $9.67 | $14.14 | 1,238,600 | — | — |
| 2010-08-13 | $9.78 | $14.31 | 2,028,700 | — | — |
| 2010-08-12 | $10.00 | $14.63 | 3,276,600 | — | — |
| 2010-08-11 | $10.20 | $14.92 | 2,736,000 | — | — |
| 2010-08-10 | $10.70 | $15.65 | 2,926,500 | — | — |
| 2010-08-09 | $10.86 | $15.89 | 2,538,600 | — | — |
| 2010-08-06 | $10.70 | $15.65 | 3,400,600 | — | — |
| 2010-08-05 | $10.92 | $15.97 | 9,236,500 | — | — |
| 2010-08-04 | $12.35 | $18.06 | 3,180,200 | — | — |
| 2010-08-03 | $12.42 | $18.17 | 2,406,800 | — | — |
| 2010-08-02 | $12.63 | $18.47 | 1,954,300 | — | — |
| 2010-07-30 | $12.34 | $18.05 | 3,333,700 | — | — |
| 2010-07-29 | $11.88 | $17.38 | 4,762,000 | — | — |
| 2010-07-28 | $11.08 | $16.21 | 1,584,600 | — | — |
| 2010-07-27 | $10.92 | $15.97 | 2,108,500 | — | — |
| 2010-07-26 | $11.07 | $16.19 | 2,453,500 | — | — |
| 2010-07-23 | $10.83 | $15.84 | 2,527,600 | — | — |
| 2010-07-22 | $10.56 | $15.45 | 2,782,500 | — | — |
| 2010-07-21 | $9.98 | $14.60 | 4,658,800 | — | — |
| 2010-07-20 | $10.33 | $15.11 | 2,208,500 | — | — |
| 2010-07-19 | $9.99 | $14.61 | 2,441,100 | — | — |
| 2010-07-16 | $9.89 | $14.47 | 2,876,500 | — | — |
| 2010-07-15 | $10.51 | $15.37 | 2,437,800 | — | — |
| 2010-07-14 | $10.42 | $15.24 | 2,189,300 | — | — |
| 2010-07-13 | $10.70 | $15.65 | 2,397,200 | — | — |
| 2010-07-12 | $10.38 | $15.18 | 3,232,400 | — | — |
| 2010-07-09 | $10.68 | $15.62 | 3,518,300 | — | — |
| 2010-07-08 | $10.28 | $15.04 | 4,914,700 | — | — |
| 2010-07-07 | $9.41 | $13.76 | 3,916,700 | — | — |
| 2010-07-06 | $8.71 | $12.74 | 4,343,000 | — | — |
| 2010-07-02 | $9.18 | $13.43 | 3,054,300 | — | — |
| 2010-07-01 | $9.67 | $14.14 | 3,061,900 | — | — |
| 2010-06-30 | $9.82 | $14.36 | 3,239,900 | — | — |
| 2010-06-29 | $10.18 | $14.89 | 5,810,700 | — | — |
| 2010-06-28 | $11.10 | $16.24 | 1,767,000 | — | — |
| 2010-06-25 | $11.19 | $16.37 | 4,845,200 | — | — |
| 2010-06-24 | $10.77 | $15.75 | 4,504,100 | — | — |
| 2010-06-23 | $11.00 | $16.09 | 1,703,000 | — | — |
| 2010-06-22 | $10.88 | $15.91 | 3,163,100 | — | — |
| 2010-06-21 | $11.21 | $16.40 | 2,232,800 | — | — |
| 2010-06-18 | $11.20 | $16.38 | 1,736,200 | — | — |
| 2010-06-17 | $11.52 | $16.85 | 2,108,600 | — | — |
| 2010-06-16 | $11.46 | $16.76 | 2,026,800 | — | — |
| 2010-06-15 | $11.89 | $17.39 | 2,055,100 | — | — |
| 2010-06-14 | $11.36 | $16.62 | 2,338,900 | — | — |
| 2010-06-11 | $11.07 | $16.19 | 1,934,300 | — | — |
| 2010-06-10 | $10.93 | $15.99 | 2,835,200 | — | — |
| 2010-06-09 | $10.24 | $14.98 | 6,113,900 | — | — |
| 2010-06-08 | $10.01 | $14.64 | 5,046,900 | — | — |
| 2010-06-07 | $10.39 | $15.20 | 3,761,100 | — | — |
| 2010-06-04 | $11.03 | $16.13 | 3,299,100 | — | — |
| 2010-06-03 | $11.90 | $17.41 | 2,592,300 | — | — |
| 2010-06-02 | $11.49 | $16.81 | 1,957,700 | — | — |
| 2010-06-01 | $11.24 | $16.44 | 3,926,100 | — | — |
| 2010-05-28 | $11.85 | $17.33 | 3,929,100 | — | — |
| 2010-05-27 | $12.40 | $18.14 | 5,155,100 | — | — |
| 2010-05-26 | $10.99 | $16.08 | 3,886,500 | — | — |
| 2010-05-25 | $10.67 | $15.61 | 4,847,300 | — | — |
| 2010-05-24 | $11.03 | $16.13 | 3,109,900 | — | — |
| 2010-05-21 | $11.08 | $16.21 | 5,510,500 | — | — |
| 2010-05-20 | $10.42 | $15.24 | 4,820,400 | — | — |
| 2010-05-19 | $11.35 | $16.60 | 4,209,100 | — | — |
| 2010-05-18 | $11.77 | $17.22 | 4,678,600 | — | — |
| 2010-05-17 | $12.48 | $18.25 | 4,161,000 | — | — |
| 2010-05-14 | $12.70 | $18.58 | 3,825,400 | — | — |
| 2010-05-13 | $13.36 | $19.54 | 3,253,200 | — | — |
| 2010-05-12 | $13.50 | $19.75 | 2,858,800 | — | — |
| 2010-05-11 | $13.14 | $19.22 | 4,403,600 | — | — |
| 2010-05-10 | $12.53 | $18.33 | 4,786,600 | — | — |
| 2010-05-07 | $11.74 | $17.17 | 5,748,000 | — | — |
| 2010-05-06 | $12.33 | $18.04 | 7,367,400 | — | — |
| 2010-05-05 | $13.35 | $19.53 | 6,054,400 | — | — |
| 2010-05-04 | $14.10 | $20.62 | 11,874,600 | — | — |
| 2010-05-03 | $15.08 | $22.06 | 8,791,000 | — | — |
| 2010-04-30 | $15.12 | $22.12 | 4,927,400 | — | — |
| 2010-04-29 | $15.80 | $23.11 | 3,214,300 | — | — |
| 2010-04-28 | $15.38 | $22.50 | 3,420,500 | — | — |
| 2010-04-27 | $15.63 | $22.86 | 7,175,900 | — | — |
| 2010-04-26 | $16.40 | $23.99 | 16,368,800 | — | — |
| 2010-04-23 | $14.67 | $21.46 | 4,979,300 | — | — |
| 2010-04-22 | $14.74 | $21.56 | 3,737,700 | — | — |
| 2010-04-21 | $14.65 | $21.43 | 2,833,200 | — | — |
| 2010-04-20 | $14.38 | $21.03 | 2,706,500 | — | — |
| 2010-04-19 | $14.25 | $20.84 | 4,131,200 | — | — |
| 2010-04-16 | $14.23 | $20.81 | 5,425,000 | — | — |
| 2010-04-15 | $15.00 | $21.94 | 3,010,400 | — | — |
| 2010-04-14 | $15.29 | $22.36 | 3,822,400 | — | — |
| 2010-04-13 | $14.75 | $21.58 | 3,466,800 | — | — |
| 2010-04-12 | $14.74 | $21.56 | 3,456,800 | — | — |
| 2010-04-09 | $14.91 | $21.81 | 3,852,700 | — | — |
| 2010-04-08 | $14.49 | $21.19 | 6,527,100 | — | — |
| 2010-04-07 | $13.81 | $20.20 | 5,911,200 | — | — |
| 2010-04-06 | $13.42 | $19.63 | 7,558,500 | — | — |
| 2010-04-05 | $12.64 | $18.49 | 4,337,400 | — | — |
| 2010-04-01 | $11.87 | $17.36 | 2,597,800 | — | — |
| 2010-03-31 | $11.50 | $16.82 | 3,328,900 | — | — |
| 2010-03-30 | $11.99 | $17.54 | 1,600,300 | — | — |
| 2010-03-29 | $12.19 | $17.83 | 2,135,400 | — | — |
| 2010-03-26 | $11.93 | $17.45 | 3,399,600 | — | — |
| 2010-03-25 | $11.93 | $17.45 | 4,257,100 | — | — |
| 2010-03-24 | $11.65 | $17.04 | 4,728,400 | — | — |
| 2010-03-23 | $11.67 | $17.07 | 6,662,700 | — | — |
| 2010-03-22 | $10.86 | $15.89 | 4,673,700 | — | — |
| 2010-03-19 | $10.80 | $15.80 | 11,198,800 | — | — |
| 2010-03-18 | $11.49 | $16.81 | 7,281,100 | — | — |
| 2010-03-17 | $10.58 | $15.48 | 2,474,200 | — | — |
| 2010-03-16 | $10.84 | $15.86 | 2,436,700 | — | — |
| 2010-03-15 | $10.74 | $15.71 | 2,706,700 | — | — |
| 2010-03-12 | $10.99 | $16.08 | 1,873,700 | — | — |
| 2010-03-11 | $11.14 | $16.29 | 2,087,300 | — | — |
| 2010-03-10 | $11.20 | $16.38 | 2,458,900 | — | — |
| 2010-03-09 | $11.38 | $16.65 | 1,436,000 | — | — |
| 2010-03-08 | $11.17 | $16.34 | 2,163,100 | — | — |
| 2010-03-05 | $11.53 | $16.87 | 3,000,600 | — | — |
| 2010-03-04 | $10.93 | $15.99 | 2,411,900 | — | — |
| 2010-03-03 | $10.57 | $15.46 | 2,211,600 | — | — |
| 2010-03-02 | $10.68 | $15.62 | 2,705,400 | — | — |
| 2010-03-01 | $10.96 | $16.03 | 3,638,200 | — | — |
| 2010-02-26 | $10.52 | $15.39 | 4,392,800 | — | — |
| 2010-02-25 | $9.72 | $14.22 | 6,757,000 | — | — |
| 2010-02-24 | $9.88 | $14.45 | 8,799,600 | — | — |
| 2010-02-23 | $10.52 | $15.39 | 4,656,100 | — | — |
| 2010-02-22 | $11.07 | $16.19 | 2,955,000 | — | — |
| 2010-02-19 | $11.16 | $16.32 | 4,206,300 | — | — |
| 2010-02-18 | $11.39 | $16.66 | 10,061,600 | — | — |
| 2010-02-17 | $13.31 | $19.47 | 3,460,400 | — | — |
| 2010-02-16 | $12.82 | $18.75 | 2,231,000 | — | — |
| 2010-02-12 | $12.43 | $18.18 | 1,715,900 | — | — |
| 2010-02-11 | $12.42 | $18.17 | 2,619,800 | — | — |
| 2010-02-10 | $11.77 | $17.22 | 2,864,700 | — | — |
| 2010-02-09 | $11.43 | $16.72 | 2,733,600 | — | — |
| 2010-02-08 | $10.62 | $15.53 | 1,382,900 | — | — |
| 2010-02-05 | $10.56 | $15.45 | 1,836,900 | — | — |
| 2010-02-04 | $10.49 | $15.34 | 2,103,900 | — | — |
| 2010-02-03 | $11.24 | $16.44 | 1,344,700 | — | — |
| 2010-02-02 | $11.43 | $16.72 | 2,454,800 | — | — |
| 2010-02-01 | $11.37 | $16.63 | 1,919,800 | — | — |
| 2010-01-29 | $10.82 | $15.83 | 1,879,800 | — | — |
| 2010-01-28 | $11.14 | $16.29 | 1,847,700 | — | — |
| 2010-01-27 | $11.53 | $16.87 | 2,660,300 | — | — |
| 2010-01-26 | $11.37 | $16.63 | 1,807,100 | — | — |
| 2010-01-25 | $11.44 | $16.73 | 1,991,100 | — | — |
| 2010-01-22 | $11.48 | $16.79 | 2,836,700 | — | — |
| 2010-01-21 | $11.69 | $17.10 | 2,548,300 | — | — |
| 2010-01-20 | $12.37 | $18.09 | 1,965,800 | — | — |
| 2010-01-19 | $12.81 | $18.74 | 1,916,700 | — | — |
| 2010-01-15 | $12.80 | $18.72 | 3,392,600 | — | — |
| 2010-01-14 | $12.87 | $18.83 | 1,807,100 | — | — |
| 2010-01-13 | $12.55 | $18.36 | 1,693,300 | — | — |
| 2010-01-12 | $12.49 | $18.27 | 2,339,500 | — | — |
| 2010-01-11 | $12.84 | $18.78 | 1,735,100 | — | — |
| 2010-01-08 | $13.04 | $19.07 | 3,985,100 | — | — |
| 2010-01-07 | $13.00 | $19.02 | 2,340,500 | — | — |
| 2010-01-06 | $13.05 | $19.09 | 2,993,700 | — | — |
| 2010-01-05 | $13.17 | $19.26 | 3,003,300 | — | — |
| 2010-01-04 | $13.23 | $19.35 | 2,417,600 | — | — |