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
- 1996-03-29 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 | $15.53 | $17.24 | 870,800 | — | — |
| 2010-12-30 | $15.71 | $17.44 | 797,500 | — | — |
| 2010-12-29 | $15.51 | $17.21 | 1,088,900 | — | — |
| 2010-12-28 | $15.68 | $17.40 | 1,231,800 | — | — |
| 2010-12-27 | $15.98 | $17.74 | 1,239,400 | — | — |
| 2010-12-23 | $15.80 | $17.54 | 1,080,000 | — | — |
| 2010-12-22 | $15.93 | $17.68 | 1,752,900 | — | — |
| 2010-12-21 | $16.01 | $17.77 | 1,716,600 | — | — |
| 2010-12-20 | $16.30 | $18.09 | 1,467,600 | — | — |
| 2010-12-17 | $16.11 | $17.88 | 9,390,600 | — | — |
| 2010-12-16 | $16.13 | $17.90 | 1,542,600 | — | — |
| 2010-12-15 | $15.42 | $17.11 | 1,292,800 | — | — |
| 2010-12-14 | $15.69 | $17.41 | 1,202,500 | — | — |
| 2010-12-13 | $15.92 | $17.67 | 1,658,900 | — | — |
| 2010-12-10 | $16.00 | $17.76 | 2,220,000 | — | — |
| 2010-12-09 | $15.32 | $17.00 | 1,184,900 | — | — |
| 2010-12-08 | $14.87 | $16.50 | 1,193,900 | — | — |
| 2010-12-07 | $14.99 | $16.64 | 1,784,400 | — | — |
| 2010-12-06 | $15.15 | $16.81 | 1,260,600 | — | — |
| 2010-12-03 | $15.06 | $16.71 | 1,958,100 | — | — |
| 2010-12-02 | $14.96 | $16.60 | 2,264,200 | — | — |
| 2010-12-01 | $14.19 | $15.75 | 1,404,600 | — | — |
| 2010-11-30 | $13.86 | $15.38 | 1,538,000 | — | — |
| 2010-11-29 | $14.23 | $15.79 | 1,347,600 | — | — |
| 2010-11-26 | $14.23 | $15.79 | 261,000 | — | — |
| 2010-11-24 | $14.44 | $16.03 | 774,500 | — | — |
| 2010-11-23 | $14.04 | $15.58 | 1,193,800 | — | — |
| 2010-11-22 | $14.44 | $16.03 | 944,000 | — | — |
| 2010-11-19 | $14.43 | $16.02 | 1,587,500 | — | — |
| 2010-11-18 | $14.00 | $15.54 | 1,460,200 | — | — |
| 2010-11-17 | $13.40 | $14.87 | 1,367,200 | — | — |
| 2010-11-16 | $13.35 | $14.82 | 2,597,100 | — | — |
| 2010-11-15 | $14.19 | $15.75 | 1,131,600 | — | — |
| 2010-11-12 | $14.44 | $16.03 | 2,077,600 | — | — |
| 2010-11-11 | $14.95 | $16.59 | 1,451,500 | — | — |
| 2010-11-10 | $14.48 | $16.07 | 1,722,800 | — | — |
| 2010-11-09 | $14.52 | $16.12 | 1,978,400 | — | — |
| 2010-11-08 | $14.65 | $16.26 | 1,842,400 | — | — |
| 2010-11-05 | $14.81 | $16.44 | 1,516,400 | — | — |
| 2010-11-04 | $14.80 | $16.43 | 2,167,600 | — | — |
| 2010-11-03 | $14.14 | $15.69 | 2,468,900 | — | — |
| 2010-11-02 | $13.65 | $15.15 | 945,100 | — | — |
| 2010-11-01 | $13.41 | $14.88 | 1,510,200 | — | — |
| 2010-10-29 | $13.52 | $15.01 | 1,573,100 | — | — |
| 2010-10-28 | $13.07 | $14.51 | 1,719,000 | — | — |
| 2010-10-27 | $13.16 | $14.61 | 5,184,800 | — | — |
| 2010-10-26 | $13.63 | $15.13 | 1,942,700 | — | — |
| 2010-10-25 | $13.58 | $15.07 | 1,952,200 | — | — |
| 2010-10-22 | $13.05 | $14.48 | 1,014,400 | — | — |
| 2010-10-21 | $12.95 | $14.37 | 2,093,500 | — | — |
| 2010-10-20 | $13.39 | $14.86 | 1,625,800 | — | — |
| 2010-10-19 | $12.93 | $14.35 | 3,255,000 | — | — |
| 2010-10-18 | $13.96 | $15.49 | 1,406,500 | — | — |
| 2010-10-15 | $13.88 | $15.41 | 2,687,400 | — | — |
| 2010-10-14 | $14.40 | $15.98 | 1,932,400 | — | — |
| 2010-10-13 | $14.17 | $15.73 | 2,703,300 | — | — |
| 2010-10-12 | $14.41 | $15.99 | 1,568,100 | — | — |
| 2010-10-11 | $14.15 | $15.70 | 2,298,600 | — | — |
| 2010-10-08 | $13.99 | $15.53 | 3,484,800 | — | — |
| 2010-10-07 | $13.36 | $14.83 | 1,865,400 | — | — |
| 2010-10-06 | $13.47 | $14.95 | 2,170,700 | — | — |
| 2010-10-05 | $13.26 | $14.72 | 2,493,200 | — | — |
| 2010-10-04 | $12.79 | $14.20 | 2,968,400 | — | — |
| 2010-10-01 | $13.52 | $15.01 | 2,524,500 | — | — |
| 2010-09-30 | $13.17 | $14.62 | 3,399,000 | — | — |
| 2010-09-29 | $12.91 | $14.33 | 2,161,300 | — | — |
| 2010-09-28 | $12.88 | $14.30 | 2,125,200 | — | — |
| 2010-09-27 | $12.69 | $14.08 | 2,473,900 | — | — |
| 2010-09-24 | $12.65 | $14.04 | 3,163,000 | — | — |
| 2010-09-23 | $11.87 | $13.17 | 2,805,600 | — | — |
| 2010-09-22 | $11.94 | $13.25 | 2,559,800 | — | — |
| 2010-09-21 | $11.72 | $13.01 | 2,443,800 | — | — |
| 2010-09-20 | $11.70 | $12.99 | 3,313,100 | — | — |
| 2010-09-17 | $11.00 | $12.21 | 1,651,400 | — | — |
| 2010-09-16 | $11.25 | $12.49 | 1,165,100 | — | — |
| 2010-09-15 | $11.29 | $12.53 | 1,292,200 | — | — |
| 2010-09-14 | $11.34 | $12.59 | 2,014,600 | — | — |
| 2010-09-13 | $11.52 | $12.79 | 2,182,300 | — | — |
| 2010-09-10 | $11.27 | $12.51 | 2,906,200 | — | — |
| 2010-09-09 | $10.87 | $12.06 | 1,249,100 | — | — |
| 2010-09-08 | $10.97 | $12.18 | 1,796,100 | — | — |
| 2010-09-07 | $10.83 | $12.02 | 1,509,300 | — | — |
| 2010-09-03 | $10.93 | $12.13 | 2,105,000 | — | — |
| 2010-09-02 | $10.93 | $12.13 | 2,335,100 | — | — |
| 2010-09-01 | $10.54 | $11.70 | 2,416,700 | — | — |
| 2010-08-31 | $10.00 | $11.10 | 2,579,600 | — | — |
| 2010-08-30 | $9.81 | $10.89 | 1,944,900 | — | — |
| 2010-08-27 | $9.76 | $10.83 | 3,362,700 | — | — |
| 2010-08-26 | $9.44 | $10.48 | 3,500,700 | — | — |
| 2010-08-25 | $9.56 | $10.61 | 4,158,100 | — | — |
| 2010-08-24 | $9.72 | $10.79 | 4,362,700 | — | — |
| 2010-08-23 | $9.88 | $10.97 | 2,343,100 | — | — |
| 2010-08-20 | $10.13 | $11.24 | 2,182,400 | — | — |
| 2010-08-19 | $10.12 | $11.23 | 2,841,800 | — | — |
| 2010-08-18 | $10.70 | $11.88 | 1,650,800 | — | — |
| 2010-08-17 | $10.70 | $11.88 | 3,370,200 | — | — |
| 2010-08-16 | $10.09 | $11.20 | 1,905,600 | — | — |
| 2010-08-13 | $10.24 | $11.37 | 2,309,800 | — | — |
| 2010-08-12 | $10.15 | $11.27 | 2,588,900 | — | — |
| 2010-08-11 | $10.01 | $11.11 | 3,720,200 | — | — |
| 2010-08-10 | $10.89 | $12.09 | 3,036,300 | — | — |
| 2010-08-09 | $11.27 | $12.51 | 1,865,000 | — | — |
| 2010-08-06 | $11.21 | $12.44 | 2,924,100 | — | — |
| 2010-08-05 | $11.10 | $12.32 | 2,134,300 | — | — |
| 2010-08-04 | $11.26 | $12.50 | 3,080,400 | — | — |
| 2010-08-03 | $10.80 | $11.99 | 2,564,900 | — | — |
| 2010-08-02 | $10.91 | $12.11 | 3,085,300 | — | — |
| 2010-07-30 | $10.43 | $11.58 | 4,236,600 | — | — |
| 2010-07-29 | $9.81 | $10.89 | 3,839,400 | — | — |
| 2010-07-28 | $9.57 | $10.62 | 6,837,000 | — | — |
| 2010-07-27 | $10.55 | $11.71 | 3,273,700 | — | — |
| 2010-07-26 | $10.78 | $11.96 | 3,776,800 | — | — |
| 2010-07-23 | $10.75 | $11.93 | 3,893,900 | — | — |
| 2010-07-22 | $10.18 | $11.30 | 4,272,500 | — | — |
| 2010-07-21 | $9.57 | $10.62 | 2,694,300 | — | — |
| 2010-07-20 | $9.52 | $10.57 | 2,553,200 | — | — |
| 2010-07-19 | $9.09 | $10.09 | 2,139,000 | — | — |
| 2010-07-16 | $9.03 | $10.02 | 2,805,000 | — | — |
| 2010-07-15 | $9.52 | $10.57 | 1,979,400 | — | — |
| 2010-07-14 | $9.71 | $10.78 | 3,399,400 | — | — |
| 2010-07-13 | $9.93 | $11.02 | 3,145,100 | — | — |
| 2010-07-12 | $9.59 | $10.64 | 2,408,700 | — | — |
| 2010-07-09 | $9.77 | $10.84 | 3,431,300 | — | — |
| 2010-07-08 | $9.47 | $10.51 | 3,265,400 | — | — |
| 2010-07-07 | $9.19 | $10.20 | 4,492,200 | — | — |
| 2010-07-06 | $8.61 | $9.56 | 3,302,200 | — | — |
| 2010-07-02 | $8.60 | $9.55 | 2,444,000 | — | — |
| 2010-07-01 | $8.68 | $9.63 | 3,968,000 | — | — |
| 2010-06-30 | $8.83 | $9.80 | 3,519,600 | — | — |
| 2010-06-29 | $9.07 | $10.07 | 4,079,400 | — | — |
| 2010-06-28 | $10.03 | $11.13 | 2,352,800 | — | — |
| 2010-06-25 | $10.50 | $11.65 | 4,351,000 | — | — |
| 2010-06-24 | $9.99 | $11.09 | 2,914,800 | — | — |
| 2010-06-23 | $10.40 | $11.54 | 2,925,000 | — | — |
| 2010-06-22 | $10.43 | $11.58 | 3,324,300 | — | — |
| 2010-06-21 | $10.84 | $12.03 | 5,736,800 | — | — |
| 2010-06-18 | $10.04 | $11.14 | 1,677,500 | — | — |
| 2010-06-17 | $10.07 | $11.18 | 1,868,000 | — | — |
| 2010-06-16 | $10.22 | $11.34 | 2,622,700 | — | — |
| 2010-06-15 | $10.40 | $11.54 | 2,868,500 | — | — |
| 2010-06-14 | $9.85 | $10.93 | 3,312,600 | — | — |
| 2010-06-11 | $9.73 | $10.80 | 2,367,300 | — | — |
| 2010-06-10 | $9.52 | $10.57 | 3,572,000 | — | — |
| 2010-06-09 | $8.86 | $9.83 | 4,382,700 | — | — |
| 2010-06-08 | $8.92 | $9.90 | 4,157,700 | — | — |
| 2010-06-07 | $8.70 | $9.66 | 4,481,600 | — | — |
| 2010-06-04 | $9.35 | $10.38 | 3,980,700 | — | — |
| 2010-06-03 | $10.09 | $11.20 | 3,548,500 | — | — |
| 2010-06-02 | $10.31 | $11.44 | 3,252,100 | — | — |
| 2010-06-01 | $9.71 | $10.78 | 4,310,900 | — | — |
| 2010-05-28 | $10.51 | $11.66 | 3,776,700 | — | — |
| 2010-05-27 | $10.74 | $11.92 | 4,515,100 | — | — |
| 2010-05-26 | $9.82 | $10.90 | 4,817,300 | — | — |
| 2010-05-25 | $10.06 | $11.17 | 5,793,800 | — | — |
| 2010-05-24 | $9.80 | $10.88 | 3,589,300 | — | — |
| 2010-05-21 | $10.09 | $11.20 | 6,229,100 | — | — |
| 2010-05-20 | $9.60 | $10.65 | 8,026,500 | — | — |
| 2010-05-19 | $10.81 | $12.00 | 4,297,600 | — | — |
| 2010-05-18 | $11.06 | $12.28 | 4,434,300 | — | — |
| 2010-05-17 | $11.55 | $12.82 | 4,125,000 | — | — |
| 2010-05-14 | $11.93 | $13.24 | 5,094,900 | — | — |
| 2010-05-13 | $12.69 | $14.08 | 6,321,700 | — | — |
| 2010-05-12 | $12.07 | $13.40 | 3,444,400 | — | — |
| 2010-05-11 | $12.09 | $13.42 | 2,966,400 | — | — |
| 2010-05-10 | $12.53 | $13.91 | 3,760,600 | — | — |
| 2010-05-07 | $11.33 | $12.58 | 6,454,400 | — | — |
| 2010-05-06 | $11.84 | $13.14 | 8,069,000 | — | — |
| 2010-05-05 | $12.42 | $13.78 | 6,154,700 | — | — |
| 2010-05-04 | $12.28 | $13.63 | 4,904,200 | — | — |
| 2010-05-03 | $13.13 | $14.57 | 3,599,200 | — | — |
| 2010-04-30 | $13.48 | $14.96 | 3,886,500 | — | — |
| 2010-04-29 | $14.32 | $15.89 | 3,269,600 | — | — |
| 2010-04-28 | $14.15 | $15.70 | 6,228,300 | — | — |
| 2010-04-27 | $13.79 | $15.31 | 6,297,600 | — | — |
| 2010-04-26 | $15.23 | $16.90 | 3,741,300 | — | — |
| 2010-04-23 | $15.11 | $16.77 | 2,927,800 | — | — |
| 2010-04-22 | $14.67 | $16.28 | 3,484,100 | — | — |
| 2010-04-21 | $14.49 | $16.08 | 4,014,700 | — | — |
| 2010-04-20 | $14.88 | $16.52 | 2,277,200 | — | — |
| 2010-04-19 | $14.81 | $16.44 | 4,521,900 | — | — |
| 2010-04-16 | $15.14 | $16.80 | 5,911,300 | — | — |
| 2010-04-15 | $16.16 | $17.94 | 2,224,600 | — | — |
| 2010-04-14 | $16.45 | $18.26 | 3,231,800 | — | — |
| 2010-04-13 | $16.24 | $18.02 | 4,077,200 | — | — |
| 2010-04-12 | $15.98 | $17.74 | 2,611,100 | — | — |
| 2010-04-09 | $15.83 | $17.57 | 3,490,700 | — | — |
| 2010-04-08 | $16.00 | $17.76 | 4,023,100 | — | — |
| 2010-04-07 | $16.03 | $17.79 | 6,104,500 | — | — |
| 2010-04-06 | $16.35 | $18.15 | 6,414,700 | — | — |
| 2010-04-05 | $15.53 | $17.24 | 5,987,900 | — | — |
| 2010-04-01 | $15.30 | $16.98 | 8,374,300 | — | — |
| 2010-03-31 | $13.76 | $15.27 | 11,769,900 | — | — |
| 2010-03-30 | $14.26 | $15.83 | 8,939,800 | — | — |
| 2010-03-29 | $14.59 | $16.19 | 5,612,300 | — | — |
| 2010-03-26 | $14.40 | $15.98 | 5,023,700 | — | — |
| 2010-03-25 | $14.62 | $16.23 | 4,013,300 | — | — |
| 2010-03-24 | $15.27 | $16.95 | 3,827,600 | — | — |
| 2010-03-23 | $15.37 | $17.06 | 4,158,300 | — | — |
| 2010-03-22 | $14.68 | $16.29 | 3,843,500 | — | — |
| 2010-03-19 | $14.32 | $15.89 | 5,876,200 | — | — |
| 2010-03-18 | $15.01 | $16.66 | 3,704,100 | — | — |
| 2010-03-17 | $15.39 | $17.08 | 4,361,100 | — | — |
| 2010-03-16 | $14.84 | $16.47 | 3,329,400 | — | — |
| 2010-03-15 | $14.49 | $16.08 | 3,514,500 | — | — |
| 2010-03-12 | $14.77 | $16.39 | 3,204,700 | — | — |
| 2010-03-11 | $14.72 | $16.34 | 4,849,500 | — | — |
| 2010-03-10 | $14.99 | $16.64 | 4,501,800 | — | — |
| 2010-03-09 | $14.75 | $16.37 | 3,893,200 | — | — |
| 2010-03-08 | $15.03 | $16.68 | 6,053,900 | — | — |
| 2010-03-05 | $14.83 | $16.46 | 6,010,400 | — | — |
| 2010-03-04 | $14.09 | $15.64 | 5,250,300 | — | — |
| 2010-03-03 | $13.86 | $15.38 | 5,476,900 | — | — |
| 2010-03-02 | $13.44 | $14.92 | 8,500,800 | — | — |
| 2010-03-01 | $13.18 | $14.63 | 5,688,000 | — | — |
| 2010-02-26 | $12.18 | $13.52 | 5,733,700 | — | — |
| 2010-02-25 | $11.81 | $13.11 | 7,142,800 | — | — |
| 2010-02-24 | $11.42 | $12.67 | 12,736,800 | — | — |
| 2010-02-23 | $12.74 | $14.14 | 6,189,700 | — | — |
| 2010-02-22 | $13.51 | $14.99 | 3,629,500 | — | — |
| 2010-02-19 | $13.53 | $15.02 | 3,826,700 | — | — |
| 2010-02-18 | $13.41 | $14.88 | 3,716,100 | — | — |
| 2010-02-17 | $13.30 | $14.76 | 4,861,200 | — | — |
| 2010-02-16 | $13.36 | $14.83 | 4,365,800 | — | — |
| 2010-02-12 | $12.63 | $14.02 | 5,767,100 | — | — |
| 2010-02-11 | $12.54 | $13.92 | 5,293,500 | — | — |
| 2010-02-10 | $11.62 | $12.90 | 5,225,700 | — | — |
| 2010-02-09 | $11.66 | $12.94 | 6,565,400 | — | — |
| 2010-02-08 | $10.83 | $12.02 | 4,854,200 | — | — |
| 2010-02-05 | $11.12 | $12.34 | 10,158,800 | — | — |
| 2010-02-04 | $11.00 | $12.21 | 7,864,800 | — | — |
| 2010-02-03 | $12.19 | $13.53 | 4,933,700 | — | — |
| 2010-02-02 | $12.65 | $14.04 | 5,340,100 | — | — |
| 2010-02-01 | $12.27 | $13.62 | 5,417,300 | — | — |
| 2010-01-29 | $11.32 | $12.56 | 6,369,900 | — | — |
| 2010-01-28 | $11.78 | $13.07 | 7,062,300 | — | — |
| 2010-01-27 | $12.75 | $14.15 | 5,415,000 | — | — |
| 2010-01-26 | $13.16 | $14.61 | 5,048,000 | — | — |
| 2010-01-25 | $13.14 | $14.58 | 4,900,600 | — | — |
| 2010-01-22 | $13.12 | $14.56 | 6,542,900 | — | — |
| 2010-01-21 | $13.99 | $15.53 | 6,210,400 | — | — |
| 2010-01-20 | $15.62 | $17.34 | 4,295,700 | — | — |
| 2010-01-19 | $16.17 | $17.95 | 3,749,800 | — | — |
| 2010-01-15 | $15.61 | $17.33 | 4,015,300 | — | — |
| 2010-01-14 | $16.53 | $18.35 | 2,131,100 | — | — |
| 2010-01-13 | $16.63 | $18.46 | 3,777,000 | — | — |
| 2010-01-12 | $16.38 | $18.18 | 6,728,600 | — | — |
| 2010-01-11 | $18.05 | $20.03 | 5,268,000 | — | — |
| 2010-01-08 | $17.83 | $19.79 | 4,534,300 | — | — |
| 2010-01-07 | $17.01 | $18.88 | 3,924,400 | — | — |
| 2010-01-06 | $17.38 | $19.29 | 4,917,100 | — | — |
| 2010-01-05 | $16.91 | $18.77 | 6,488,500 | — | — |
| 2010-01-04 | $17.22 | $19.11 | 4,422,600 | — | — |