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
- 2006-10-25 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 | $16.60 | $19.02 | 1,041,200 | — | — |
| 2010-12-30 | $16.89 | $19.35 | 743,400 | — | — |
| 2010-12-29 | $16.86 | $19.32 | 705,200 | — | — |
| 2010-12-28 | $16.83 | $19.17 | 594,800 | — | — |
| 2010-12-27 | $16.88 | $19.23 | 418,400 | — | — |
| 2010-12-23 | $16.73 | $19.05 | 713,700 | — | — |
| 2010-12-22 | $16.65 | $18.96 | 1,049,400 | — | — |
| 2010-12-21 | $16.35 | $18.62 | 1,660,200 | — | — |
| 2010-12-20 | $16.22 | $18.47 | 2,842,900 | — | — |
| 2010-12-17 | $15.95 | $18.17 | 1,659,000 | — | — |
| 2010-12-16 | $15.87 | $18.08 | 1,907,500 | — | — |
| 2010-12-15 | $15.93 | $18.14 | 1,534,100 | — | — |
| 2010-12-14 | $16.09 | $18.33 | 1,317,100 | — | — |
| 2010-12-13 | $16.27 | $18.53 | 1,427,600 | — | — |
| 2010-12-10 | $16.28 | $18.54 | 1,540,700 | — | — |
| 2010-12-09 | $16.18 | $18.43 | 1,632,900 | — | — |
| 2010-12-08 | $16.55 | $18.85 | 1,223,800 | — | — |
| 2010-12-07 | $17.00 | $19.36 | 1,594,100 | — | — |
| 2010-12-06 | $17.16 | $19.54 | 1,357,500 | — | — |
| 2010-12-03 | $16.79 | $19.12 | 904,800 | — | — |
| 2010-12-02 | $16.87 | $19.21 | 1,982,100 | — | — |
| 2010-12-01 | $16.82 | $19.16 | 1,637,900 | — | — |
| 2010-11-30 | $16.70 | $19.02 | 1,612,400 | — | — |
| 2010-11-29 | $16.88 | $19.23 | 1,018,500 | — | — |
| 2010-11-26 | $16.85 | $19.19 | 379,800 | — | — |
| 2010-11-24 | $16.81 | $19.15 | 932,100 | — | — |
| 2010-11-23 | $16.27 | $18.53 | 1,416,600 | — | — |
| 2010-11-22 | $16.40 | $18.68 | 1,339,800 | — | — |
| 2010-11-19 | $16.49 | $18.78 | 2,139,800 | — | — |
| 2010-11-18 | $16.60 | $18.91 | 1,016,200 | — | — |
| 2010-11-17 | $16.44 | $18.72 | 671,800 | — | — |
| 2010-11-16 | $16.27 | $18.53 | 1,792,000 | — | — |
| 2010-11-15 | $16.80 | $19.13 | 666,100 | — | — |
| 2010-11-12 | $17.09 | $19.46 | 1,146,300 | — | — |
| 2010-11-11 | $17.13 | $19.51 | 802,100 | — | — |
| 2010-11-10 | $17.28 | $19.68 | 1,613,700 | — | — |
| 2010-11-09 | $17.34 | $19.75 | 1,903,800 | — | — |
| 2010-11-08 | $18.13 | $20.65 | 827,700 | — | — |
| 2010-11-05 | $18.24 | $20.77 | 1,337,200 | — | — |
| 2010-11-04 | $17.95 | $20.44 | 3,152,200 | — | — |
| 2010-11-03 | $17.61 | $20.06 | 2,173,900 | — | — |
| 2010-11-02 | $17.88 | $20.36 | 1,758,300 | — | — |
| 2010-11-01 | $18.13 | $20.65 | 845,000 | — | — |
| 2010-10-29 | $17.94 | $20.43 | 857,900 | — | — |
| 2010-10-28 | $17.85 | $20.33 | 1,086,800 | — | — |
| 2010-10-27 | $18.03 | $20.54 | 985,600 | — | — |
| 2010-10-26 | $18.12 | $20.64 | 656,800 | — | — |
| 2010-10-25 | $18.39 | $20.95 | 556,600 | — | — |
| 2010-10-22 | $18.44 | $21.00 | 1,064,400 | — | — |
| 2010-10-21 | $18.39 | $20.95 | 1,145,900 | — | — |
| 2010-10-20 | $18.56 | $21.14 | 1,096,400 | — | — |
| 2010-10-19 | $18.01 | $20.51 | 1,215,500 | — | — |
| 2010-10-18 | $18.39 | $20.95 | 1,387,300 | — | — |
| 2010-10-15 | $17.99 | $20.49 | 1,605,900 | — | — |
| 2010-10-14 | $18.28 | $20.82 | 1,506,600 | — | — |
| 2010-10-13 | $18.06 | $20.57 | 887,100 | — | — |
| 2010-10-12 | $17.94 | $20.43 | 1,067,200 | — | — |
| 2010-10-11 | $17.84 | $20.32 | 900,100 | — | — |
| 2010-10-08 | $17.99 | $20.49 | 847,800 | — | — |
| 2010-10-07 | $17.97 | $20.47 | 1,221,800 | — | — |
| 2010-10-06 | $17.96 | $20.46 | 2,403,300 | — | — |
| 2010-10-05 | $17.98 | $20.48 | 4,164,200 | — | — |
| 2010-10-04 | $17.95 | $20.44 | 1,665,400 | — | — |
| 2010-10-01 | $17.69 | $20.15 | 1,002,100 | — | — |
| 2010-09-30 | $17.51 | $19.94 | 2,032,100 | — | — |
| 2010-09-29 | $17.43 | $19.85 | 1,631,900 | — | — |
| 2010-09-28 | $17.47 | $19.90 | 1,672,900 | — | — |
| 2010-09-27 | $17.50 | $19.82 | 1,427,100 | — | — |
| 2010-09-24 | $17.69 | $20.03 | 1,257,700 | — | — |
| 2010-09-23 | $17.01 | $19.26 | 2,072,600 | — | — |
| 2010-09-22 | $17.35 | $19.65 | 1,881,000 | — | — |
| 2010-09-21 | $17.39 | $19.69 | 2,165,500 | — | — |
| 2010-09-20 | $17.50 | $19.82 | 1,896,600 | — | — |
| 2010-09-17 | $17.05 | $19.31 | 779,900 | — | — |
| 2010-09-16 | $17.03 | $19.29 | 674,400 | — | — |
| 2010-09-15 | $17.08 | $19.34 | 1,581,300 | — | — |
| 2010-09-14 | $17.05 | $19.31 | 1,197,700 | — | — |
| 2010-09-13 | $17.06 | $19.32 | 1,678,700 | — | — |
| 2010-09-10 | $16.90 | $19.14 | 1,474,500 | — | — |
| 2010-09-09 | $16.74 | $18.96 | 2,357,100 | — | — |
| 2010-09-08 | $16.95 | $19.19 | 1,277,000 | — | — |
| 2010-09-07 | $16.97 | $19.22 | 1,215,300 | — | — |
| 2010-09-03 | $17.29 | $19.58 | 1,539,000 | — | — |
| 2010-09-02 | $17.10 | $19.36 | 2,368,700 | — | — |
| 2010-09-01 | $16.72 | $18.93 | 1,848,000 | — | — |
| 2010-08-31 | $16.12 | $18.25 | 1,544,100 | — | — |
| 2010-08-30 | $15.90 | $18.01 | 1,775,100 | — | — |
| 2010-08-27 | $16.05 | $18.18 | 3,177,100 | — | — |
| 2010-08-26 | $15.90 | $18.01 | 2,733,700 | — | — |
| 2010-08-25 | $16.12 | $18.25 | 1,770,100 | — | — |
| 2010-08-24 | $15.75 | $17.84 | 902,100 | — | — |
| 2010-08-23 | $15.77 | $17.86 | 1,111,600 | — | — |
| 2010-08-20 | $15.80 | $17.89 | 1,356,000 | — | — |
| 2010-08-19 | $15.65 | $17.72 | 1,874,300 | — | — |
| 2010-08-18 | $15.90 | $18.01 | 907,700 | — | — |
| 2010-08-17 | $15.83 | $17.93 | 809,100 | — | — |
| 2010-08-16 | $15.39 | $17.43 | 803,400 | — | — |
| 2010-08-13 | $15.43 | $17.47 | 989,000 | — | — |
| 2010-08-12 | $15.51 | $17.56 | 1,351,800 | — | — |
| 2010-08-11 | $15.74 | $17.82 | 1,990,800 | — | — |
| 2010-08-10 | $16.26 | $18.41 | 1,358,400 | — | — |
| 2010-08-09 | $16.68 | $18.89 | 1,042,800 | — | — |
| 2010-08-06 | $16.38 | $18.55 | 1,040,500 | — | — |
| 2010-08-05 | $16.37 | $18.54 | 1,032,600 | — | — |
| 2010-08-04 | $16.51 | $18.70 | 1,629,000 | — | — |
| 2010-08-03 | $16.31 | $18.47 | 1,609,300 | — | — |
| 2010-08-02 | $16.49 | $18.67 | 1,594,100 | — | — |
| 2010-07-30 | $15.81 | $17.90 | 1,481,300 | — | — |
| 2010-07-29 | $15.75 | $17.84 | 1,486,500 | — | — |
| 2010-07-28 | $15.70 | $17.78 | 1,239,700 | — | — |
| 2010-07-27 | $15.76 | $17.85 | 1,766,200 | — | — |
| 2010-07-26 | $15.76 | $17.85 | 916,600 | — | — |
| 2010-07-23 | $15.29 | $17.31 | 1,567,200 | — | — |
| 2010-07-22 | $15.20 | $17.21 | 2,080,900 | — | — |
| 2010-07-21 | $14.41 | $16.32 | 2,630,100 | — | — |
| 2010-07-20 | $14.51 | $16.43 | 2,044,800 | — | — |
| 2010-07-19 | $14.29 | $16.18 | 1,079,000 | — | — |
| 2010-07-16 | $14.07 | $15.93 | 1,621,200 | — | — |
| 2010-07-15 | $14.68 | $16.62 | 1,057,200 | — | — |
| 2010-07-14 | $14.83 | $16.79 | 917,400 | — | — |
| 2010-07-13 | $15.00 | $16.99 | 1,018,700 | — | — |
| 2010-07-12 | $14.64 | $16.58 | 1,389,400 | — | — |
| 2010-07-09 | $14.56 | $16.49 | 1,432,400 | — | — |
| 2010-07-08 | $14.13 | $16.00 | 2,154,700 | — | — |
| 2010-07-07 | $14.16 | $16.04 | 2,089,400 | — | — |
| 2010-07-06 | $13.27 | $15.03 | 1,988,400 | — | — |
| 2010-07-02 | $13.67 | $15.48 | 1,345,400 | — | — |
| 2010-07-01 | $13.97 | $15.82 | 2,546,700 | — | — |
| 2010-06-30 | $14.22 | $16.10 | 2,026,500 | — | — |
| 2010-06-29 | $14.54 | $16.47 | 1,816,300 | — | — |
| 2010-06-28 | $15.11 | $17.11 | 864,500 | — | — |
| 2010-06-25 | $15.43 | $17.36 | 2,220,500 | — | — |
| 2010-06-24 | $14.90 | $16.76 | 3,097,000 | — | — |
| 2010-06-23 | $15.10 | $16.99 | 1,593,400 | — | — |
| 2010-06-22 | $15.05 | $16.93 | 1,984,800 | — | — |
| 2010-06-21 | $16.01 | $18.01 | 1,455,900 | — | — |
| 2010-06-18 | $15.99 | $17.99 | 964,200 | — | — |
| 2010-06-17 | $15.98 | $17.98 | 1,195,500 | — | — |
| 2010-06-16 | $16.12 | $18.14 | 863,400 | — | — |
| 2010-06-15 | $16.40 | $18.45 | 807,300 | — | — |
| 2010-06-14 | $16.01 | $18.01 | 1,419,500 | — | — |
| 2010-06-11 | $15.97 | $17.97 | 1,105,400 | — | — |
| 2010-06-10 | $15.70 | $17.66 | 1,544,500 | — | — |
| 2010-06-09 | $14.92 | $16.79 | 1,604,500 | — | — |
| 2010-06-08 | $14.68 | $16.52 | 2,343,200 | — | — |
| 2010-06-07 | $14.49 | $16.30 | 1,711,400 | — | — |
| 2010-06-04 | $14.63 | $16.46 | 2,652,700 | — | — |
| 2010-06-03 | $15.56 | $17.51 | 1,495,100 | — | — |
| 2010-06-02 | $15.33 | $17.25 | 2,808,900 | — | — |
| 2010-06-01 | $15.09 | $16.98 | 1,681,800 | — | — |
| 2010-05-28 | $15.48 | $17.42 | 1,754,400 | — | — |
| 2010-05-27 | $15.81 | $17.79 | 1,900,800 | — | — |
| 2010-05-26 | $14.82 | $16.67 | 2,869,000 | — | — |
| 2010-05-25 | $14.61 | $16.44 | 1,966,700 | — | — |
| 2010-05-24 | $14.60 | $16.43 | 2,100,700 | — | — |
| 2010-05-21 | $14.84 | $16.70 | 3,235,300 | — | — |
| 2010-05-20 | $14.72 | $16.56 | 4,204,200 | — | — |
| 2010-05-19 | $15.63 | $17.59 | 1,458,200 | — | — |
| 2010-05-18 | $15.95 | $17.95 | 1,939,000 | — | — |
| 2010-05-17 | $16.42 | $18.47 | 1,920,200 | — | — |
| 2010-05-14 | $16.45 | $18.51 | 1,366,800 | — | — |
| 2010-05-13 | $17.12 | $19.26 | 1,240,200 | — | — |
| 2010-05-12 | $17.04 | $19.17 | 1,088,200 | — | — |
| 2010-05-11 | $16.66 | $18.74 | 1,261,700 | — | — |
| 2010-05-10 | $16.58 | $18.65 | 2,730,900 | — | — |
| 2010-05-07 | $15.63 | $17.59 | 2,678,200 | — | — |
| 2010-05-06 | $15.91 | $17.90 | 4,208,400 | — | — |
| 2010-05-05 | $16.50 | $18.56 | 3,197,300 | — | — |
| 2010-05-04 | $16.57 | $18.64 | 3,908,000 | — | — |
| 2010-05-03 | $17.21 | $19.36 | 1,438,500 | — | — |
| 2010-04-30 | $16.74 | $18.83 | 1,453,500 | — | — |
| 2010-04-29 | $17.75 | $19.97 | 1,109,500 | — | — |
| 2010-04-28 | $17.03 | $19.16 | 1,081,700 | — | — |
| 2010-04-27 | $17.03 | $19.16 | 1,991,200 | — | — |
| 2010-04-26 | $17.68 | $19.89 | 1,021,900 | — | — |
| 2010-04-23 | $17.36 | $19.53 | 1,178,500 | — | — |
| 2010-04-22 | $17.05 | $19.18 | 900,800 | — | — |
| 2010-04-21 | $16.91 | $19.03 | 1,115,800 | — | — |
| 2010-04-20 | $16.56 | $18.63 | 1,232,200 | — | — |
| 2010-04-19 | $16.27 | $18.31 | 1,350,300 | — | — |
| 2010-04-16 | $16.20 | $18.23 | 1,545,100 | — | — |
| 2010-04-15 | $16.60 | $18.68 | 1,824,300 | — | — |
| 2010-04-14 | $16.98 | $19.10 | 1,548,400 | — | — |
| 2010-04-13 | $17.19 | $19.34 | 1,346,100 | — | — |
| 2010-04-12 | $16.84 | $18.95 | 2,387,900 | — | — |
| 2010-04-09 | $16.65 | $18.73 | 1,409,400 | — | — |
| 2010-04-08 | $16.13 | $18.15 | 1,320,400 | — | — |
| 2010-04-07 | $16.04 | $18.05 | 1,969,100 | — | — |
| 2010-04-06 | $16.40 | $18.45 | 1,503,900 | — | — |
| 2010-04-05 | $15.87 | $17.86 | 1,046,600 | — | — |
| 2010-04-01 | $15.47 | $17.41 | 1,199,700 | — | — |
| 2010-03-31 | $15.37 | $17.29 | 2,235,100 | — | — |
| 2010-03-30 | $15.54 | $17.48 | 1,435,400 | — | — |
| 2010-03-29 | $15.41 | $17.34 | 2,005,100 | — | — |
| 2010-03-26 | $15.57 | $17.41 | 1,041,900 | — | — |
| 2010-03-25 | $15.58 | $17.42 | 1,543,000 | — | — |
| 2010-03-24 | $15.52 | $17.35 | 1,555,900 | — | — |
| 2010-03-23 | $15.52 | $17.35 | 2,156,900 | — | — |
| 2010-03-22 | $15.65 | $17.49 | 1,522,200 | — | — |
| 2010-03-19 | $15.62 | $17.46 | 1,653,400 | — | — |
| 2010-03-18 | $15.96 | $17.84 | 1,191,900 | — | — |
| 2010-03-17 | $16.07 | $17.96 | 1,186,600 | — | — |
| 2010-03-16 | $15.72 | $17.57 | 1,155,200 | — | — |
| 2010-03-15 | $15.40 | $17.22 | 1,132,700 | — | — |
| 2010-03-12 | $15.50 | $17.33 | 990,200 | — | — |
| 2010-03-11 | $15.40 | $17.22 | 1,485,800 | — | — |
| 2010-03-10 | $15.04 | $16.81 | 1,422,100 | — | — |
| 2010-03-09 | $15.01 | $16.78 | 2,003,400 | — | — |
| 2010-03-08 | $14.91 | $16.67 | 1,496,100 | — | — |
| 2010-03-05 | $14.65 | $16.38 | 1,211,300 | — | — |
| 2010-03-04 | $14.24 | $15.92 | 823,700 | — | — |
| 2010-03-03 | $14.14 | $15.81 | 923,100 | — | — |
| 2010-03-02 | $13.88 | $15.52 | 1,485,300 | — | — |
| 2010-03-01 | $14.05 | $15.71 | 976,300 | — | — |
| 2010-02-26 | $14.09 | $15.75 | 1,150,600 | — | — |
| 2010-02-25 | $13.97 | $15.62 | 817,600 | — | — |
| 2010-02-24 | $13.94 | $15.58 | 1,165,300 | — | — |
| 2010-02-23 | $13.78 | $15.40 | 1,411,200 | — | — |
| 2010-02-22 | $13.93 | $15.57 | 1,561,100 | — | — |
| 2010-02-19 | $13.86 | $15.49 | 760,900 | — | — |
| 2010-02-18 | $13.92 | $15.56 | 761,300 | — | — |
| 2010-02-17 | $13.74 | $15.36 | 898,400 | — | — |
| 2010-02-16 | $13.63 | $15.24 | 1,475,600 | — | — |
| 2010-02-12 | $13.30 | $14.87 | 1,174,100 | — | — |
| 2010-02-11 | $13.09 | $14.63 | 2,567,800 | — | — |
| 2010-02-10 | $13.09 | $14.63 | 2,924,500 | — | — |
| 2010-02-09 | $13.00 | $14.53 | 2,054,800 | — | — |
| 2010-02-08 | $13.25 | $14.81 | 2,042,200 | — | — |
| 2010-02-05 | $13.65 | $15.26 | 1,744,400 | — | — |
| 2010-02-04 | $13.39 | $14.97 | 1,760,900 | — | — |
| 2010-02-03 | $14.05 | $15.71 | 879,500 | — | — |
| 2010-02-02 | $14.22 | $15.90 | 1,336,300 | — | — |
| 2010-02-01 | $13.94 | $15.58 | 1,463,200 | — | — |
| 2010-01-29 | $13.83 | $15.46 | 1,870,100 | — | — |
| 2010-01-28 | $13.91 | $15.55 | 1,303,200 | — | — |
| 2010-01-27 | $14.02 | $15.67 | 1,707,400 | — | — |
| 2010-01-26 | $13.98 | $15.63 | 2,005,600 | — | — |
| 2010-01-25 | $14.14 | $15.81 | 1,219,500 | — | — |
| 2010-01-22 | $14.23 | $15.91 | 1,464,900 | — | — |
| 2010-01-21 | $14.48 | $16.19 | 1,479,200 | — | — |
| 2010-01-20 | $14.73 | $16.47 | 1,678,500 | — | — |
| 2010-01-19 | $15.05 | $16.82 | 1,359,600 | — | — |
| 2010-01-15 | $14.65 | $16.38 | 1,436,700 | — | — |
| 2010-01-14 | $14.55 | $16.27 | 824,000 | — | — |
| 2010-01-13 | $14.71 | $16.44 | 1,349,700 | — | — |
| 2010-01-12 | $14.35 | $16.04 | 1,252,500 | — | — |
| 2010-01-11 | $14.51 | $16.22 | 617,100 | — | — |
| 2010-01-08 | $14.32 | $16.01 | 567,700 | — | — |
| 2010-01-07 | $14.49 | $16.20 | 1,323,500 | — | — |
| 2010-01-06 | $14.25 | $15.93 | 1,177,300 | — | — |
| 2010-01-05 | $14.29 | $15.97 | 3,456,700 | — | — |
| 2010-01-04 | $14.12 | $15.78 | 1,408,100 | — | — |