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
- 1993-02-25 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 | $13.98 | $36.97 | 994,400 | — | — |
| 2010-12-30 | $14.04 | $37.13 | 394,000 | — | — |
| 2010-12-29 | $14.05 | $37.15 | 675,200 | — | — |
| 2010-12-28 | $13.97 | $36.74 | 937,200 | — | — |
| 2010-12-27 | $14.00 | $36.82 | 592,400 | — | — |
| 2010-12-23 | $13.86 | $36.45 | 688,800 | — | — |
| 2010-12-22 | $13.94 | $36.67 | 1,030,000 | — | — |
| 2010-12-21 | $13.89 | $36.53 | 761,200 | — | — |
| 2010-12-20 | $13.86 | $36.45 | 1,100,400 | — | — |
| 2010-12-17 | $13.66 | $35.92 | 1,394,400 | — | — |
| 2010-12-16 | $13.54 | $35.59 | 838,000 | — | — |
| 2010-12-15 | $13.46 | $35.40 | 1,209,600 | — | — |
| 2010-12-14 | $13.43 | $35.32 | 2,027,200 | — | — |
| 2010-12-13 | $13.56 | $35.65 | 949,200 | — | — |
| 2010-12-10 | $13.39 | $35.20 | 1,466,400 | — | — |
| 2010-12-09 | $13.31 | $35.01 | 1,214,000 | — | — |
| 2010-12-08 | $13.38 | $35.17 | 893,600 | — | — |
| 2010-12-07 | $13.58 | $35.70 | 946,400 | — | — |
| 2010-12-06 | $13.62 | $35.82 | 750,800 | — | — |
| 2010-12-03 | $13.72 | $36.07 | 1,027,600 | — | — |
| 2010-12-02 | $13.85 | $36.43 | 617,200 | — | — |
| 2010-12-01 | $13.74 | $36.13 | 961,200 | — | — |
| 2010-11-30 | $13.47 | $35.42 | 1,235,200 | — | — |
| 2010-11-29 | $13.54 | $35.61 | 1,981,200 | — | — |
| 2010-11-26 | $13.67 | $35.94 | 226,000 | — | — |
| 2010-11-24 | $13.62 | $35.82 | 1,420,000 | — | — |
| 2010-11-23 | $13.52 | $35.56 | 1,098,400 | — | — |
| 2010-11-22 | $13.73 | $36.10 | 766,000 | — | — |
| 2010-11-19 | $13.75 | $36.16 | 1,056,800 | — | — |
| 2010-11-18 | $13.83 | $36.37 | 537,600 | — | — |
| 2010-11-17 | $13.69 | $36.00 | 1,503,200 | — | — |
| 2010-11-16 | $13.67 | $35.95 | 1,924,000 | — | — |
| 2010-11-15 | $14.33 | $37.69 | 736,000 | — | — |
| 2010-11-12 | $14.40 | $37.86 | 810,400 | — | — |
| 2010-11-11 | $14.56 | $38.29 | 393,200 | — | — |
| 2010-11-10 | $14.66 | $38.55 | 1,098,400 | — | — |
| 2010-11-09 | $14.52 | $38.17 | 1,196,000 | — | — |
| 2010-11-08 | $14.82 | $38.96 | 466,400 | — | — |
| 2010-11-05 | $14.86 | $39.06 | 692,400 | — | — |
| 2010-11-04 | $14.69 | $38.62 | 741,200 | — | — |
| 2010-11-03 | $14.29 | $37.59 | 594,000 | — | — |
| 2010-11-02 | $14.31 | $37.62 | 553,600 | — | — |
| 2010-11-01 | $14.23 | $37.42 | 421,200 | — | — |
| 2010-10-29 | $14.23 | $37.42 | 381,200 | — | — |
| 2010-10-28 | $14.20 | $37.33 | 503,600 | — | — |
| 2010-10-27 | $14.26 | $37.49 | 716,000 | — | — |
| 2010-10-26 | $14.28 | $37.55 | 593,600 | — | — |
| 2010-10-25 | $14.52 | $38.18 | 389,600 | — | — |
| 2010-10-22 | $14.47 | $38.05 | 434,400 | — | — |
| 2010-10-21 | $14.56 | $38.30 | 599,200 | — | — |
| 2010-10-20 | $14.68 | $38.59 | 1,248,400 | — | — |
| 2010-10-19 | $14.23 | $37.42 | 1,036,400 | — | — |
| 2010-10-18 | $14.09 | $37.06 | 940,400 | — | — |
| 2010-10-15 | $13.82 | $36.35 | 1,072,000 | — | — |
| 2010-10-14 | $13.96 | $36.70 | 816,800 | — | — |
| 2010-10-13 | $14.05 | $36.95 | 858,800 | — | — |
| 2010-10-12 | $13.93 | $36.63 | 505,200 | — | — |
| 2010-10-11 | $13.85 | $36.43 | 500,000 | — | — |
| 2010-10-08 | $13.92 | $36.59 | 710,400 | — | — |
| 2010-10-07 | $13.87 | $36.46 | 507,600 | — | — |
| 2010-10-06 | $13.85 | $36.43 | 822,800 | — | — |
| 2010-10-05 | $13.84 | $36.39 | 816,800 | — | — |
| 2010-10-04 | $13.67 | $35.96 | 656,400 | — | — |
| 2010-10-01 | $13.70 | $36.02 | 695,200 | — | — |
| 2010-09-30 | $13.62 | $35.82 | 772,800 | — | — |
| 2010-09-29 | $13.62 | $35.81 | 410,000 | — | — |
| 2010-09-28 | $13.67 | $35.95 | 780,800 | — | — |
| 2010-09-27 | $13.56 | $35.67 | 679,600 | — | — |
| 2010-09-24 | $13.72 | $36.09 | 675,600 | — | — |
| 2010-09-23 | $13.30 | $34.97 | 1,072,800 | — | — |
| 2010-09-22 | $13.50 | $35.50 | 712,400 | — | — |
| 2010-09-21 | $13.76 | $35.97 | 594,400 | — | — |
| 2010-09-20 | $14.04 | $36.71 | 912,000 | — | — |
| 2010-09-17 | $13.55 | $35.43 | 1,022,800 | — | — |
| 2010-09-16 | $13.51 | $35.33 | 542,800 | — | — |
| 2010-09-15 | $13.66 | $35.72 | 926,000 | — | — |
| 2010-09-14 | $13.72 | $35.88 | 521,600 | — | — |
| 2010-09-13 | $13.66 | $35.73 | 691,600 | — | — |
| 2010-09-10 | $13.47 | $35.22 | 816,400 | — | — |
| 2010-09-09 | $13.36 | $34.93 | 562,800 | — | — |
| 2010-09-08 | $13.48 | $35.24 | 652,400 | — | — |
| 2010-09-07 | $13.39 | $35.01 | 724,400 | — | — |
| 2010-09-03 | $13.55 | $35.43 | 726,400 | — | — |
| 2010-09-02 | $13.49 | $35.27 | 1,020,400 | — | — |
| 2010-09-01 | $13.39 | $35.02 | 1,073,600 | — | — |
| 2010-08-31 | $12.93 | $33.82 | 990,000 | — | — |
| 2010-08-30 | $12.93 | $33.81 | 650,400 | — | — |
| 2010-08-27 | $13.08 | $34.21 | 1,142,400 | — | — |
| 2010-08-26 | $12.88 | $33.67 | 688,000 | — | — |
| 2010-08-25 | $12.90 | $33.74 | 853,600 | — | — |
| 2010-08-24 | $12.65 | $33.08 | 517,200 | — | — |
| 2010-08-23 | $12.67 | $33.12 | 320,800 | — | — |
| 2010-08-20 | $12.78 | $33.41 | 458,800 | — | — |
| 2010-08-19 | $12.88 | $33.69 | 736,000 | — | — |
| 2010-08-18 | $13.29 | $34.77 | 427,200 | — | — |
| 2010-08-17 | $13.34 | $34.89 | 565,600 | — | — |
| 2010-08-16 | $13.07 | $34.17 | 526,000 | — | — |
| 2010-08-13 | $12.98 | $33.94 | 628,000 | — | — |
| 2010-08-12 | $12.97 | $33.91 | 838,000 | — | — |
| 2010-08-11 | $13.32 | $34.84 | 1,191,600 | — | — |
| 2010-08-10 | $13.49 | $35.27 | 749,600 | — | — |
| 2010-08-09 | $13.74 | $35.94 | 380,400 | — | — |
| 2010-08-06 | $13.60 | $35.58 | 560,000 | — | — |
| 2010-08-05 | $13.58 | $35.52 | 1,002,400 | — | — |
| 2010-08-04 | $13.74 | $35.93 | 524,800 | — | — |
| 2010-08-03 | $13.69 | $35.79 | 758,000 | — | — |
| 2010-08-02 | $13.72 | $35.87 | 801,200 | — | — |
| 2010-07-30 | $13.23 | $34.61 | 604,400 | — | — |
| 2010-07-29 | $13.22 | $34.56 | 531,600 | — | — |
| 2010-07-28 | $13.36 | $34.93 | 642,800 | — | — |
| 2010-07-27 | $13.38 | $34.99 | 927,200 | — | — |
| 2010-07-26 | $13.31 | $34.82 | 1,330,800 | — | — |
| 2010-07-23 | $13.10 | $34.27 | 1,240,400 | — | — |
| 2010-07-22 | $12.93 | $33.82 | 2,172,800 | — | — |
| 2010-07-21 | $12.53 | $32.77 | 1,989,600 | — | — |
| 2010-07-20 | $12.70 | $33.20 | 1,339,600 | — | — |
| 2010-07-19 | $12.32 | $32.23 | 821,600 | — | — |
| 2010-07-16 | $12.08 | $31.59 | 1,050,400 | — | — |
| 2010-07-15 | $12.48 | $32.64 | 999,600 | — | — |
| 2010-07-14 | $12.60 | $32.95 | 1,085,200 | — | — |
| 2010-07-13 | $12.86 | $33.63 | 912,400 | — | — |
| 2010-07-12 | $12.43 | $32.52 | 609,600 | — | — |
| 2010-07-09 | $12.49 | $32.67 | 670,000 | — | — |
| 2010-07-08 | $12.38 | $32.37 | 997,600 | — | — |
| 2010-07-07 | $12.17 | $31.84 | 1,320,400 | — | — |
| 2010-07-06 | $11.75 | $30.72 | 1,494,800 | — | — |
| 2010-07-02 | $11.98 | $31.33 | 877,200 | — | — |
| 2010-07-01 | $12.14 | $31.74 | 1,358,400 | — | — |
| 2010-06-30 | $12.06 | $31.54 | 1,434,800 | — | — |
| 2010-06-29 | $12.25 | $32.03 | 1,233,200 | — | — |
| 2010-06-28 | $12.60 | $32.95 | 409,600 | — | — |
| 2010-06-25 | $12.63 | $33.03 | 950,400 | — | — |
| 2010-06-24 | $12.29 | $32.15 | 496,400 | — | — |
| 2010-06-23 | $12.54 | $32.78 | 425,600 | — | — |
| 2010-06-22 | $12.62 | $32.82 | 768,000 | — | — |
| 2010-06-21 | $12.94 | $33.64 | 393,200 | — | — |
| 2010-06-18 | $13.13 | $34.13 | 984,800 | — | — |
| 2010-06-17 | $13.10 | $34.06 | 1,315,600 | — | — |
| 2010-06-16 | $13.14 | $34.17 | 697,200 | — | — |
| 2010-06-15 | $13.18 | $34.25 | 1,036,400 | — | — |
| 2010-06-14 | $12.98 | $33.75 | 1,262,000 | — | — |
| 2010-06-11 | $12.76 | $33.17 | 572,000 | — | — |
| 2010-06-10 | $12.53 | $32.58 | 915,600 | — | — |
| 2010-06-09 | $12.05 | $31.33 | 1,460,400 | — | — |
| 2010-06-08 | $12.08 | $31.40 | 1,174,000 | — | — |
| 2010-06-07 | $12.02 | $31.24 | 977,200 | — | — |
| 2010-06-04 | $12.09 | $31.43 | 1,476,000 | — | — |
| 2010-06-03 | $12.91 | $33.55 | 990,000 | — | — |
| 2010-06-02 | $12.85 | $33.41 | 854,800 | — | — |
| 2010-06-01 | $12.51 | $32.51 | 1,312,000 | — | — |
| 2010-05-28 | $12.95 | $33.67 | 1,208,000 | — | — |
| 2010-05-27 | $12.96 | $33.70 | 1,127,600 | — | — |
| 2010-05-26 | $12.34 | $32.08 | 1,866,800 | — | — |
| 2010-05-25 | $12.20 | $31.72 | 2,058,000 | — | — |
| 2010-05-24 | $12.13 | $31.52 | 1,313,600 | — | — |
| 2010-05-21 | $12.46 | $32.40 | 1,748,000 | — | — |
| 2010-05-20 | $12.21 | $31.73 | 1,454,800 | — | — |
| 2010-05-19 | $12.98 | $33.74 | 1,155,600 | — | — |
| 2010-05-18 | $13.18 | $34.27 | 1,341,600 | — | — |
| 2010-05-17 | $13.44 | $34.94 | 607,600 | — | — |
| 2010-05-14 | $13.44 | $34.94 | 1,252,000 | — | — |
| 2010-05-13 | $13.87 | $36.06 | 550,800 | — | — |
| 2010-05-12 | $14.15 | $36.79 | 969,600 | — | — |
| 2010-05-11 | $13.78 | $35.83 | 1,291,200 | — | — |
| 2010-05-10 | $13.72 | $35.68 | 1,174,000 | — | — |
| 2010-05-07 | $12.78 | $33.23 | 1,337,600 | — | — |
| 2010-05-06 | $13.05 | $33.93 | 1,329,600 | — | — |
| 2010-05-05 | $13.64 | $35.46 | 1,046,800 | — | — |
| 2010-05-04 | $13.83 | $35.94 | 1,104,000 | — | — |
| 2010-05-03 | $14.21 | $36.93 | 1,011,200 | — | — |
| 2010-04-30 | $13.88 | $36.08 | 1,026,400 | — | — |
| 2010-04-29 | $14.47 | $37.62 | 957,600 | — | — |
| 2010-04-28 | $14.08 | $36.60 | 582,800 | — | — |
| 2010-04-27 | $13.89 | $36.12 | 731,200 | — | — |
| 2010-04-26 | $14.31 | $37.19 | 904,000 | — | — |
| 2010-04-23 | $14.01 | $36.42 | 1,267,200 | — | — |
| 2010-04-22 | $14.00 | $36.39 | 1,962,800 | — | — |
| 2010-04-21 | $14.05 | $36.52 | 1,042,800 | — | — |
| 2010-04-20 | $14.09 | $36.64 | 1,635,600 | — | — |
| 2010-04-19 | $14.02 | $36.44 | 682,000 | — | — |
| 2010-04-16 | $13.94 | $36.24 | 820,800 | — | — |
| 2010-04-15 | $14.29 | $37.14 | 582,000 | — | — |
| 2010-04-14 | $14.61 | $37.97 | 480,000 | — | — |
| 2010-04-13 | $14.52 | $37.75 | 677,200 | — | — |
| 2010-04-12 | $14.11 | $36.69 | 961,200 | — | — |
| 2010-04-09 | $14.19 | $36.90 | 711,200 | — | — |
| 2010-04-08 | $14.03 | $36.47 | 488,800 | — | — |
| 2010-04-07 | $14.03 | $36.47 | 841,200 | — | — |
| 2010-04-06 | $14.25 | $37.05 | 1,566,400 | — | — |
| 2010-04-05 | $13.88 | $36.09 | 707,600 | — | — |
| 2010-04-01 | $13.68 | $35.55 | 699,200 | — | — |
| 2010-03-31 | $13.47 | $35.02 | 941,200 | — | — |
| 2010-03-30 | $13.53 | $35.16 | 612,800 | — | — |
| 2010-03-29 | $13.50 | $35.10 | 490,400 | — | — |
| 2010-03-26 | $13.45 | $34.97 | 1,005,600 | — | — |
| 2010-03-25 | $13.40 | $34.83 | 1,128,800 | — | — |
| 2010-03-24 | $13.53 | $35.18 | 536,000 | — | — |
| 2010-03-23 | $13.60 | $35.16 | 629,200 | — | — |
| 2010-03-22 | $13.55 | $35.03 | 731,600 | — | — |
| 2010-03-19 | $13.42 | $34.70 | 838,800 | — | — |
| 2010-03-18 | $13.70 | $35.41 | 388,400 | — | — |
| 2010-03-17 | $13.61 | $35.20 | 685,200 | — | — |
| 2010-03-16 | $13.28 | $34.32 | 1,243,600 | — | — |
| 2010-03-15 | $13.05 | $33.73 | 449,200 | — | — |
| 2010-03-12 | $13.01 | $33.62 | 417,600 | — | — |
| 2010-03-11 | $12.88 | $33.29 | 534,400 | — | — |
| 2010-03-10 | $12.85 | $33.21 | 412,000 | — | — |
| 2010-03-09 | $12.80 | $33.08 | 824,400 | — | — |
| 2010-03-08 | $12.90 | $33.35 | 678,400 | — | — |
| 2010-03-05 | $12.80 | $33.09 | 808,000 | — | — |
| 2010-03-04 | $12.57 | $32.49 | 360,400 | — | — |
| 2010-03-03 | $12.58 | $32.52 | 521,600 | — | — |
| 2010-03-02 | $12.49 | $32.29 | 432,800 | — | — |
| 2010-03-01 | $12.58 | $32.53 | 560,400 | — | — |
| 2010-02-26 | $12.44 | $32.15 | 970,400 | — | — |
| 2010-02-25 | $12.38 | $32.01 | 673,600 | — | — |
| 2010-02-24 | $12.32 | $31.84 | 526,400 | — | — |
| 2010-02-23 | $12.22 | $31.58 | 853,600 | — | — |
| 2010-02-22 | $12.22 | $31.60 | 584,000 | — | — |
| 2010-02-19 | $12.24 | $31.65 | 828,800 | — | — |
| 2010-02-18 | $12.34 | $31.89 | 864,800 | — | — |
| 2010-02-17 | $12.23 | $31.62 | 645,600 | — | — |
| 2010-02-16 | $12.04 | $31.12 | 788,400 | — | — |
| 2010-02-12 | $11.84 | $30.61 | 878,800 | — | — |
| 2010-02-11 | $11.80 | $30.51 | 581,200 | — | — |
| 2010-02-10 | $11.76 | $30.41 | 444,000 | — | — |
| 2010-02-09 | $11.81 | $30.54 | 888,800 | — | — |
| 2010-02-08 | $11.87 | $30.68 | 1,312,000 | — | — |
| 2010-02-05 | $12.02 | $31.08 | 1,108,800 | — | — |
| 2010-02-04 | $11.88 | $30.70 | 1,944,400 | — | — |
| 2010-02-03 | $12.10 | $31.28 | 835,600 | — | — |
| 2010-02-02 | $12.26 | $31.70 | 1,209,600 | — | — |
| 2010-02-01 | $12.32 | $31.84 | 1,340,800 | — | — |
| 2010-01-29 | $12.08 | $31.23 | 1,411,600 | — | — |
| 2010-01-28 | $11.91 | $30.78 | 890,800 | — | — |
| 2010-01-27 | $11.82 | $30.57 | 1,026,800 | — | — |
| 2010-01-26 | $11.81 | $30.53 | 1,827,600 | — | — |
| 2010-01-25 | $11.72 | $30.30 | 1,955,200 | — | — |
| 2010-01-22 | $11.70 | $30.25 | 1,362,800 | — | — |
| 2010-01-21 | $11.96 | $30.92 | 963,200 | — | — |
| 2010-01-20 | $12.36 | $31.95 | 485,600 | — | — |
| 2010-01-19 | $12.62 | $32.62 | 1,001,600 | — | — |
| 2010-01-15 | $12.42 | $32.11 | 1,087,200 | — | — |
| 2010-01-14 | $12.40 | $32.06 | 681,200 | — | — |
| 2010-01-13 | $12.38 | $32.02 | 747,600 | — | — |
| 2010-01-12 | $12.06 | $31.17 | 1,382,000 | — | — |
| 2010-01-11 | $12.38 | $32.02 | 1,494,000 | — | — |
| 2010-01-08 | $12.39 | $32.03 | 978,400 | — | — |
| 2010-01-07 | $12.44 | $32.16 | 1,761,200 | — | — |
| 2010-01-06 | $12.56 | $32.47 | 1,132,800 | — | — |
| 2010-01-05 | $12.60 | $32.58 | 620,800 | — | — |
| 2010-01-04 | $12.55 | $32.44 | 755,200 | — | — |