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
- 1998-07-28 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 | $20.81 | $50.61 | 1,543,200 | — | — |
| 2010-12-30 | $20.84 | $50.71 | 2,460,400 | — | — |
| 2010-12-29 | $20.65 | $50.23 | 1,450,200 | — | — |
| 2010-12-28 | $20.57 | $50.04 | 1,756,000 | — | — |
| 2010-12-27 | $20.48 | $49.81 | 1,195,200 | — | — |
| 2010-12-23 | $20.61 | $50.12 | 1,664,000 | — | — |
| 2010-12-22 | $20.57 | $50.04 | 2,758,200 | — | — |
| 2010-12-21 | $20.35 | $49.50 | 2,471,600 | — | — |
| 2010-12-20 | $19.97 | $48.58 | 2,715,200 | — | — |
| 2010-12-17 | $19.92 | $48.47 | 2,645,600 | — | — |
| 2010-12-16 | $19.95 | $48.52 | 3,124,400 | — | — |
| 2010-12-15 | $19.92 | $48.44 | 4,827,800 | — | — |
| 2010-12-14 | $20.50 | $49.87 | 2,659,200 | — | — |
| 2010-12-13 | $20.54 | $49.95 | 2,751,000 | — | — |
| 2010-12-10 | $20.35 | $49.50 | 3,030,800 | — | — |
| 2010-12-09 | $20.33 | $49.47 | 3,051,400 | — | — |
| 2010-12-08 | $20.21 | $49.16 | 3,553,400 | — | — |
| 2010-12-07 | $20.41 | $49.65 | 3,785,200 | — | — |
| 2010-12-06 | $20.56 | $50.01 | 3,281,600 | — | — |
| 2010-12-03 | $20.56 | $50.01 | 3,975,400 | — | — |
| 2010-12-02 | $20.63 | $50.17 | 5,934,000 | — | — |
| 2010-12-01 | $20.53 | $49.93 | 21,706,800 | — | — |
| 2010-11-30 | $21.04 | $51.18 | 2,402,200 | — | — |
| 2010-11-29 | $21.13 | $51.40 | 2,218,400 | — | — |
| 2010-11-26 | $21.33 | $51.90 | 419,200 | — | — |
| 2010-11-24 | $21.37 | $51.98 | 2,776,600 | — | — |
| 2010-11-23 | $21.51 | $52.32 | 2,172,400 | — | — |
| 2010-11-22 | $21.37 | $51.98 | 2,049,600 | — | — |
| 2010-11-19 | $21.33 | $51.90 | 1,830,600 | — | — |
| 2010-11-18 | $21.31 | $51.83 | 1,714,800 | — | — |
| 2010-11-17 | $21.25 | $51.69 | 1,754,400 | — | — |
| 2010-11-16 | $21.28 | $51.75 | 3,500,800 | — | — |
| 2010-11-15 | $21.64 | $52.63 | 2,122,600 | — | — |
| 2010-11-12 | $21.58 | $52.48 | 2,002,400 | — | — |
| 2010-11-11 | $21.90 | $53.26 | 1,722,600 | — | — |
| 2010-11-10 | $22.01 | $53.54 | 2,317,400 | — | — |
| 2010-11-09 | $22.15 | $53.88 | 2,948,800 | — | — |
| 2010-11-08 | $21.89 | $53.24 | 1,861,600 | — | — |
| 2010-11-05 | $22.01 | $53.54 | 2,550,200 | — | — |
| 2010-11-04 | $21.59 | $52.52 | 1,957,400 | — | — |
| 2010-11-03 | $21.41 | $52.08 | 1,973,200 | — | — |
| 2010-11-02 | $21.53 | $52.36 | 1,673,000 | — | — |
| 2010-11-01 | $21.40 | $52.06 | 2,723,000 | — | — |
| 2010-10-29 | $21.42 | $52.12 | 3,716,200 | — | — |
| 2010-10-28 | $20.98 | $51.02 | 2,026,400 | — | — |
| 2010-10-27 | $21.03 | $51.16 | 3,177,200 | — | — |
| 2010-10-26 | $21.32 | $51.14 | 2,766,800 | — | — |
| 2010-10-25 | $21.05 | $50.51 | 3,034,600 | — | — |
| 2010-10-22 | $21.04 | $50.47 | 2,330,800 | — | — |
| 2010-10-21 | $20.98 | $50.33 | 1,856,200 | — | — |
| 2010-10-20 | $20.94 | $50.24 | 2,312,800 | — | — |
| 2010-10-19 | $20.83 | $49.99 | 2,078,200 | — | — |
| 2010-10-18 | $20.92 | $50.21 | 1,982,400 | — | — |
| 2010-10-15 | $20.86 | $50.05 | 1,896,400 | — | — |
| 2010-10-14 | $20.81 | $49.93 | 1,865,600 | — | — |
| 2010-10-13 | $20.78 | $49.85 | 1,576,400 | — | — |
| 2010-10-12 | $20.67 | $49.61 | 1,393,600 | — | — |
| 2010-10-11 | $20.66 | $49.56 | 1,854,800 | — | — |
| 2010-10-08 | $20.48 | $49.14 | 1,532,600 | — | — |
| 2010-10-07 | $20.46 | $49.08 | 1,974,600 | — | — |
| 2010-10-06 | $20.37 | $48.87 | 2,016,400 | — | — |
| 2010-10-05 | $20.16 | $48.36 | 2,573,200 | — | — |
| 2010-10-04 | $20.12 | $48.26 | 1,764,200 | — | — |
| 2010-10-01 | $20.03 | $48.05 | 2,141,000 | — | — |
| 2010-09-30 | $19.83 | $47.59 | 2,069,200 | — | — |
| 2010-09-29 | $19.70 | $47.27 | 3,070,200 | — | — |
| 2010-09-28 | $19.50 | $46.80 | 1,803,800 | — | — |
| 2010-09-27 | $19.39 | $46.52 | 1,794,000 | — | — |
| 2010-09-24 | $19.39 | $46.52 | 1,830,000 | — | — |
| 2010-09-23 | $19.36 | $46.45 | 2,108,400 | — | — |
| 2010-09-22 | $19.36 | $46.44 | 2,300,800 | — | — |
| 2010-09-21 | $19.17 | $46.01 | 3,962,000 | — | — |
| 2010-09-20 | $19.08 | $45.79 | 3,246,800 | — | — |
| 2010-09-17 | $19.11 | $45.84 | 4,609,000 | — | — |
| 2010-09-16 | $19.01 | $45.62 | 1,372,200 | — | — |
| 2010-09-15 | $19.08 | $45.79 | 1,988,400 | — | — |
| 2010-09-14 | $19.09 | $45.81 | 2,311,600 | — | — |
| 2010-09-13 | $19.13 | $45.90 | 3,098,400 | — | — |
| 2010-09-10 | $18.98 | $45.53 | 1,924,200 | — | — |
| 2010-09-09 | $19.04 | $45.68 | 2,334,600 | — | — |
| 2010-09-08 | $18.89 | $45.32 | 3,184,000 | — | — |
| 2010-09-07 | $19.07 | $45.74 | 3,935,600 | — | — |
| 2010-09-03 | $19.23 | $46.13 | 2,044,600 | — | — |
| 2010-09-02 | $19.04 | $45.67 | 1,770,800 | — | — |
| 2010-09-01 | $18.78 | $45.06 | 1,625,000 | — | — |
| 2010-08-31 | $18.49 | $44.35 | 2,257,400 | — | — |
| 2010-08-30 | $18.49 | $44.36 | 1,668,000 | — | — |
| 2010-08-27 | $18.70 | $44.85 | 1,432,800 | — | — |
| 2010-08-26 | $18.57 | $44.55 | 2,045,600 | — | — |
| 2010-08-25 | $18.42 | $44.21 | 2,340,000 | — | — |
| 2010-08-24 | $18.40 | $44.15 | 1,948,600 | — | — |
| 2010-08-23 | $18.51 | $44.42 | 1,978,600 | — | — |
| 2010-08-20 | $18.59 | $44.61 | 1,977,000 | — | — |
| 2010-08-19 | $18.58 | $44.59 | 1,430,600 | — | — |
| 2010-08-18 | $18.57 | $44.55 | 1,363,400 | — | — |
| 2010-08-17 | $18.54 | $44.47 | 1,465,200 | — | — |
| 2010-08-16 | $18.43 | $44.23 | 1,587,800 | — | — |
| 2010-08-13 | $18.38 | $44.10 | 2,013,600 | — | — |
| 2010-08-12 | $18.07 | $43.34 | 2,534,000 | — | — |
| 2010-08-11 | $18.18 | $43.62 | 2,785,200 | — | — |
| 2010-08-10 | $18.75 | $45.00 | 2,587,600 | — | — |
| 2010-08-09 | $18.93 | $45.43 | 2,398,000 | — | — |
| 2010-08-06 | $19.14 | $45.92 | 3,255,000 | — | — |
| 2010-08-05 | $19.18 | $46.02 | 1,951,600 | — | — |
| 2010-08-04 | $19.06 | $45.73 | 1,790,600 | — | — |
| 2010-08-03 | $18.88 | $45.29 | 2,013,400 | — | — |
| 2010-08-02 | $18.86 | $45.25 | 2,548,800 | — | — |
| 2010-07-30 | $18.90 | $45.33 | 3,777,200 | — | — |
| 2010-07-29 | $18.39 | $44.12 | 3,033,800 | — | — |
| 2010-07-28 | $18.57 | $44.55 | 2,543,200 | — | — |
| 2010-07-27 | $18.76 | $44.33 | 5,091,800 | — | — |
| 2010-07-26 | $19.24 | $45.46 | 4,055,800 | — | — |
| 2010-07-23 | $19.37 | $45.75 | 3,862,800 | — | — |
| 2010-07-22 | $19.35 | $45.71 | 2,786,200 | — | — |
| 2010-07-21 | $19.23 | $45.43 | 3,703,200 | — | — |
| 2010-07-20 | $19.15 | $45.24 | 3,506,600 | — | — |
| 2010-07-19 | $18.90 | $44.65 | 3,877,400 | — | — |
| 2010-07-16 | $18.76 | $44.33 | 2,270,600 | — | — |
| 2010-07-15 | $18.67 | $44.11 | 2,529,200 | — | — |
| 2010-07-14 | $18.55 | $43.82 | 3,076,200 | — | — |
| 2010-07-13 | $18.53 | $43.78 | 3,707,800 | — | — |
| 2010-07-12 | $18.32 | $43.28 | 2,850,000 | — | — |
| 2010-07-09 | $18.22 | $43.03 | 2,733,400 | — | — |
| 2010-07-08 | $18.19 | $42.97 | 2,928,000 | — | — |
| 2010-07-07 | $18.05 | $42.64 | 2,432,200 | — | — |
| 2010-07-06 | $17.65 | $41.70 | 1,848,000 | — | — |
| 2010-07-02 | $17.42 | $41.17 | 1,744,200 | — | — |
| 2010-07-01 | $17.38 | $41.06 | 3,014,400 | — | — |
| 2010-06-30 | $17.68 | $41.78 | 3,182,600 | — | — |
| 2010-06-29 | $17.63 | $41.64 | 3,211,800 | — | — |
| 2010-06-28 | $17.80 | $42.05 | 2,483,000 | — | — |
| 2010-06-25 | $17.82 | $42.10 | 3,537,000 | — | — |
| 2010-06-24 | $17.35 | $40.99 | 1,933,800 | — | — |
| 2010-06-23 | $17.18 | $40.59 | 1,607,200 | — | — |
| 2010-06-22 | $17.27 | $40.80 | 1,983,000 | — | — |
| 2010-06-21 | $17.40 | $41.10 | 1,892,400 | — | — |
| 2010-06-18 | $17.41 | $41.13 | 1,854,800 | — | — |
| 2010-06-17 | $17.52 | $41.39 | 1,517,000 | — | — |
| 2010-06-16 | $17.49 | $41.31 | 2,450,200 | — | — |
| 2010-06-15 | $17.40 | $41.11 | 2,752,400 | — | — |
| 2010-06-14 | $17.20 | $40.62 | 2,245,400 | — | — |
| 2010-06-11 | $17.09 | $40.39 | 1,626,200 | — | — |
| 2010-06-10 | $17.11 | $40.41 | 2,650,400 | — | — |
| 2010-06-09 | $16.85 | $39.81 | 2,321,400 | — | — |
| 2010-06-08 | $16.72 | $39.49 | 4,655,600 | — | — |
| 2010-06-07 | $16.63 | $39.28 | 2,075,600 | — | — |
| 2010-06-04 | $16.80 | $39.69 | 2,461,600 | — | — |
| 2010-06-03 | $17.08 | $40.34 | 1,887,000 | — | — |
| 2010-06-02 | $16.71 | $39.47 | 2,450,200 | — | — |
| 2010-06-01 | $16.32 | $38.56 | 3,565,800 | — | — |
| 2010-05-28 | $16.80 | $39.69 | 3,121,600 | — | — |
| 2010-05-27 | $16.83 | $39.75 | 2,878,400 | — | — |
| 2010-05-26 | $16.22 | $38.32 | 3,665,800 | — | — |
| 2010-05-25 | $15.98 | $37.75 | 4,604,000 | — | — |
| 2010-05-24 | $16.00 | $37.80 | 2,229,000 | — | — |
| 2010-05-21 | $16.14 | $38.12 | 4,912,200 | — | — |
| 2010-05-20 | $15.84 | $37.42 | 6,882,800 | — | — |
| 2010-05-19 | $16.49 | $38.95 | 5,843,600 | — | — |
| 2010-05-18 | $16.80 | $39.69 | 2,257,000 | — | — |
| 2010-05-17 | $16.79 | $39.67 | 3,153,200 | — | — |
| 2010-05-14 | $17.08 | $40.34 | 3,491,600 | — | — |
| 2010-05-13 | $17.31 | $40.90 | 2,532,800 | — | — |
| 2010-05-12 | $17.49 | $41.32 | 3,864,600 | — | — |
| 2010-05-11 | $17.22 | $40.68 | 3,499,800 | — | — |
| 2010-05-10 | $16.98 | $40.12 | 4,687,200 | — | — |
| 2010-05-07 | $16.38 | $38.69 | 7,751,800 | — | — |
| 2010-05-06 | $16.00 | $37.80 | 11,646,000 | — | — |
| 2010-05-05 | $16.76 | $39.60 | 15,101,200 | — | — |
| 2010-05-04 | $17.40 | $41.11 | 3,582,800 | — | — |
| 2010-05-03 | $17.81 | $42.06 | 2,274,400 | — | — |
| 2010-04-30 | $17.73 | $41.89 | 2,114,000 | — | — |
| 2010-04-29 | $17.85 | $42.17 | 2,069,600 | — | — |
| 2010-04-28 | $17.74 | $41.91 | 3,398,600 | — | — |
| 2010-04-27 | $18.05 | $41.96 | 3,448,200 | — | — |
| 2010-04-26 | $18.33 | $42.61 | 3,223,800 | — | — |
| 2010-04-23 | $18.23 | $42.39 | 2,542,200 | — | — |
| 2010-04-22 | $18.04 | $41.95 | 2,251,600 | — | — |
| 2010-04-21 | $18.02 | $41.90 | 2,742,800 | — | — |
| 2010-04-20 | $18.09 | $42.07 | 3,117,000 | — | — |
| 2010-04-19 | $17.97 | $41.79 | 3,646,600 | — | — |
| 2010-04-16 | $17.80 | $41.39 | 5,113,600 | — | — |
| 2010-04-15 | $18.01 | $41.89 | 4,253,400 | — | — |
| 2010-04-14 | $18.04 | $41.94 | 7,592,600 | — | — |
| 2010-04-13 | $17.84 | $41.48 | 21,531,600 | — | — |
| 2010-04-12 | $18.20 | $42.31 | 2,338,800 | — | — |
| 2010-04-09 | $18.14 | $42.18 | 2,448,800 | — | — |
| 2010-04-08 | $17.93 | $41.71 | 3,546,800 | — | — |
| 2010-04-07 | $17.99 | $41.82 | 3,278,400 | — | — |
| 2010-04-06 | $17.94 | $41.72 | 2,381,600 | — | — |
| 2010-04-05 | $17.91 | $41.65 | 2,779,600 | — | — |
| 2010-04-01 | $17.59 | $40.90 | 3,164,200 | — | — |
| 2010-03-31 | $17.29 | $40.21 | 2,362,200 | — | — |
| 2010-03-30 | $17.00 | $39.54 | 2,547,000 | — | — |
| 2010-03-29 | $16.92 | $39.33 | 4,628,200 | — | — |
| 2010-03-26 | $16.92 | $39.36 | 1,667,800 | — | — |
| 2010-03-25 | $16.73 | $38.90 | 1,509,800 | — | — |
| 2010-03-24 | $16.85 | $39.18 | 1,660,600 | — | — |
| 2010-03-23 | $16.79 | $39.04 | 1,889,200 | — | — |
| 2010-03-22 | $16.80 | $39.05 | 3,089,200 | — | — |
| 2010-03-19 | $16.59 | $38.59 | 3,766,400 | — | — |
| 2010-03-18 | $17.17 | $39.94 | 1,848,800 | — | — |
| 2010-03-17 | $17.20 | $39.98 | 1,684,400 | — | — |
| 2010-03-16 | $17.11 | $39.78 | 1,977,200 | — | — |
| 2010-03-15 | $17.16 | $39.89 | 1,710,400 | — | — |
| 2010-03-12 | $17.13 | $39.82 | 1,989,800 | — | — |
| 2010-03-11 | $16.94 | $39.39 | 1,781,600 | — | — |
| 2010-03-10 | $17.00 | $39.52 | 2,652,400 | — | — |
| 2010-03-09 | $16.88 | $39.24 | 2,747,600 | — | — |
| 2010-03-08 | $16.75 | $38.94 | 2,138,800 | — | — |
| 2010-03-05 | $16.67 | $38.76 | 2,068,400 | — | — |
| 2010-03-04 | $16.45 | $38.24 | 2,447,600 | — | — |
| 2010-03-03 | $16.56 | $38.51 | 2,141,400 | — | — |
| 2010-03-02 | $16.78 | $39.01 | 3,193,000 | — | — |
| 2010-03-01 | $16.51 | $38.40 | 2,300,600 | — | — |
| 2010-02-26 | $16.38 | $38.09 | 1,504,600 | — | — |
| 2010-02-25 | $16.24 | $37.76 | 2,007,000 | — | — |
| 2010-02-24 | $16.24 | $37.75 | 1,824,600 | — | — |
| 2010-02-23 | $16.14 | $37.52 | 1,779,000 | — | — |
| 2010-02-22 | $16.17 | $37.59 | 1,795,200 | — | — |
| 2010-02-19 | $16.11 | $37.45 | 1,472,600 | — | — |
| 2010-02-18 | $16.18 | $37.64 | 1,963,800 | — | — |
| 2010-02-17 | $16.23 | $37.73 | 2,037,600 | — | — |
| 2010-02-16 | $16.14 | $37.52 | 2,438,800 | — | — |
| 2010-02-12 | $15.74 | $36.60 | 2,513,000 | — | — |
| 2010-02-11 | $15.50 | $36.03 | 1,931,200 | — | — |
| 2010-02-10 | $15.17 | $35.28 | 2,178,600 | — | — |
| 2010-02-09 | $15.51 | $36.05 | 2,230,200 | — | — |
| 2010-02-08 | $15.31 | $35.59 | 2,177,800 | — | — |
| 2010-02-05 | $15.28 | $35.53 | 7,652,600 | — | — |
| 2010-02-04 | $15.51 | $36.07 | 4,241,000 | — | — |
| 2010-02-03 | $16.03 | $37.28 | 2,387,000 | — | — |
| 2010-02-02 | $16.15 | $37.54 | 2,368,600 | — | — |
| 2010-02-01 | $15.97 | $37.12 | 3,235,200 | — | — |
| 2010-01-29 | $15.34 | $35.66 | 2,684,400 | — | — |
| 2010-01-28 | $15.52 | $36.09 | 2,699,600 | — | — |
| 2010-01-27 | $15.70 | $36.51 | 3,675,200 | — | — |
| 2010-01-26 | $16.24 | $37.10 | 2,653,200 | — | — |
| 2010-01-25 | $16.21 | $37.03 | 2,511,400 | — | — |
| 2010-01-22 | $16.04 | $36.66 | 2,663,000 | — | — |
| 2010-01-21 | $16.16 | $36.92 | 2,634,200 | — | — |
| 2010-01-20 | $16.34 | $37.35 | 2,555,400 | — | — |
| 2010-01-19 | $16.30 | $37.24 | 2,937,600 | — | — |
| 2010-01-15 | $16.11 | $36.82 | 2,542,600 | — | — |
| 2010-01-14 | $16.10 | $36.79 | 2,566,400 | — | — |
| 2010-01-13 | $16.20 | $37.02 | 2,487,800 | — | — |
| 2010-01-12 | $16.21 | $37.04 | 3,363,000 | — | — |
| 2010-01-11 | $16.21 | $37.04 | 3,332,800 | — | — |
| 2010-01-08 | $16.21 | $37.04 | 4,272,200 | — | — |
| 2010-01-07 | $16.13 | $36.85 | 12,359,400 | — | — |
| 2010-01-06 | $16.54 | $37.80 | 2,280,800 | — | — |
| 2010-01-05 | $16.51 | $37.73 | 2,395,400 | — | — |
| 2010-01-04 | $16.33 | $37.32 | 2,422,000 | — | — |