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
- 2004-12-16 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 | $17.09 | $18.73 | 728,800 | — | — |
| 2010-12-30 | $17.19 | $18.84 | 561,600 | — | — |
| 2010-12-29 | $17.20 | $18.85 | 726,800 | — | — |
| 2010-12-28 | $17.15 | $18.80 | 853,600 | — | — |
| 2010-12-27 | $17.22 | $18.87 | 1,069,200 | — | — |
| 2010-12-23 | $17.25 | $18.91 | 883,200 | — | — |
| 2010-12-22 | $17.32 | $18.98 | 1,110,000 | — | — |
| 2010-12-21 | $17.17 | $18.82 | 856,400 | — | — |
| 2010-12-20 | $17.08 | $18.71 | 1,213,200 | — | — |
| 2010-12-17 | $17.11 | $18.75 | 1,545,200 | — | — |
| 2010-12-16 | $17.04 | $18.68 | 1,623,600 | — | — |
| 2010-12-15 | $17.18 | $18.84 | 2,249,200 | — | — |
| 2010-12-14 | $17.20 | $18.85 | 1,496,400 | — | — |
| 2010-12-13 | $17.08 | $18.72 | 1,583,600 | — | — |
| 2010-12-10 | $17.25 | $18.91 | 1,667,600 | — | — |
| 2010-12-09 | $17.26 | $18.92 | 1,835,200 | — | — |
| 2010-12-08 | $17.26 | $18.92 | 2,210,400 | — | — |
| 2010-12-07 | $17.36 | $19.03 | 1,910,400 | — | — |
| 2010-12-06 | $17.47 | $19.14 | 3,415,600 | — | — |
| 2010-12-03 | $17.70 | $19.40 | 854,400 | — | — |
| 2010-12-02 | $17.73 | $19.43 | 2,366,400 | — | — |
| 2010-12-01 | $17.31 | $18.97 | 3,512,800 | — | — |
| 2010-11-30 | $17.16 | $18.80 | 7,535,200 | — | — |
| 2010-11-29 | $17.44 | $19.12 | 1,856,800 | — | — |
| 2010-11-26 | $17.22 | $18.87 | 355,200 | — | — |
| 2010-11-24 | $17.21 | $18.86 | 1,100,800 | — | — |
| 2010-11-23 | $17.07 | $18.70 | 1,687,600 | — | — |
| 2010-11-22 | $17.32 | $18.98 | 1,820,000 | — | — |
| 2010-11-19 | $17.20 | $18.85 | 1,506,800 | — | — |
| 2010-11-18 | $16.98 | $18.61 | 1,632,000 | — | — |
| 2010-11-17 | $16.77 | $18.38 | 1,114,400 | — | — |
| 2010-11-16 | $16.54 | $18.13 | 2,151,200 | — | — |
| 2010-11-15 | $16.84 | $18.46 | 1,533,600 | — | — |
| 2010-11-12 | $16.83 | $18.45 | 2,071,200 | — | — |
| 2010-11-11 | $16.91 | $18.54 | 2,370,000 | — | — |
| 2010-11-10 | $16.48 | $18.06 | 1,451,200 | — | — |
| 2010-11-09 | $16.45 | $17.96 | 2,360,400 | — | — |
| 2010-11-08 | $16.66 | $18.19 | 2,454,400 | — | — |
| 2010-11-05 | $16.42 | $17.93 | 2,024,400 | — | — |
| 2010-11-04 | $16.38 | $17.88 | 3,012,400 | — | — |
| 2010-11-03 | $15.90 | $17.36 | 4,535,600 | — | — |
| 2010-11-02 | $15.69 | $17.13 | 9,048,800 | — | — |
| 2010-11-01 | $16.24 | $17.73 | 4,331,200 | — | — |
| 2010-10-29 | $15.97 | $17.43 | 1,242,800 | — | — |
| 2010-10-28 | $15.81 | $17.26 | 1,452,000 | — | — |
| 2010-10-27 | $15.82 | $17.27 | 1,837,200 | — | — |
| 2010-10-26 | $15.74 | $17.19 | 1,587,600 | — | — |
| 2010-10-25 | $15.87 | $17.32 | 1,113,600 | — | — |
| 2010-10-22 | $15.92 | $17.39 | 1,049,600 | — | — |
| 2010-10-21 | $15.82 | $17.27 | 2,445,600 | — | — |
| 2010-10-20 | $16.00 | $17.47 | 1,958,000 | — | — |
| 2010-10-19 | $15.65 | $17.09 | 2,859,200 | — | — |
| 2010-10-18 | $16.19 | $17.67 | 1,962,400 | — | — |
| 2010-10-15 | $16.29 | $17.79 | 1,534,400 | — | — |
| 2010-10-14 | $16.33 | $17.84 | 2,486,400 | — | — |
| 2010-10-13 | $16.21 | $17.70 | 2,432,800 | — | — |
| 2010-10-12 | $16.32 | $17.82 | 2,554,000 | — | — |
| 2010-10-11 | $16.24 | $17.73 | 1,982,000 | — | — |
| 2010-10-08 | $16.13 | $17.61 | 2,821,600 | — | — |
| 2010-10-07 | $15.80 | $17.25 | 2,201,200 | — | — |
| 2010-10-06 | $15.36 | $16.77 | 2,496,000 | — | — |
| 2010-10-05 | $15.44 | $16.86 | 2,392,400 | — | — |
| 2010-10-04 | $15.05 | $16.44 | 1,534,400 | — | — |
| 2010-10-01 | $15.21 | $16.61 | 2,021,200 | — | — |
| 2010-09-30 | $15.09 | $16.47 | 3,009,200 | — | — |
| 2010-09-29 | $14.82 | $16.18 | 3,368,000 | — | — |
| 2010-09-28 | $14.94 | $16.32 | 1,561,600 | — | — |
| 2010-09-27 | $14.71 | $16.06 | 1,938,000 | — | — |
| 2010-09-24 | $14.94 | $16.32 | 1,634,400 | — | — |
| 2010-09-23 | $14.51 | $15.85 | 2,075,200 | — | — |
| 2010-09-22 | $14.78 | $16.14 | 1,096,800 | — | — |
| 2010-09-21 | $14.88 | $16.24 | 1,754,800 | — | — |
| 2010-09-20 | $15.02 | $16.40 | 2,037,200 | — | — |
| 2010-09-17 | $14.72 | $16.07 | 2,116,800 | — | — |
| 2010-09-16 | $14.80 | $16.16 | 754,400 | — | — |
| 2010-09-15 | $14.78 | $16.13 | 1,451,200 | — | — |
| 2010-09-14 | $14.78 | $16.14 | 2,191,200 | — | — |
| 2010-09-13 | $14.93 | $16.30 | 3,206,800 | — | — |
| 2010-09-10 | $14.40 | $15.72 | 1,838,000 | — | — |
| 2010-09-09 | $14.51 | $15.85 | 3,484,400 | — | — |
| 2010-09-08 | $14.52 | $15.86 | 4,314,400 | — | — |
| 2010-09-07 | $14.08 | $15.37 | 2,878,800 | — | — |
| 2010-09-03 | $14.11 | $15.41 | 2,863,200 | — | — |
| 2010-09-02 | $14.05 | $15.34 | 1,754,800 | — | — |
| 2010-09-01 | $14.10 | $15.39 | 2,956,400 | — | — |
| 2010-08-31 | $13.90 | $15.17 | 3,905,600 | — | — |
| 2010-08-30 | $13.77 | $15.04 | 2,623,200 | — | — |
| 2010-08-27 | $13.76 | $15.03 | 2,700,000 | — | — |
| 2010-08-26 | $13.30 | $14.52 | 1,770,000 | — | — |
| 2010-08-25 | $13.52 | $14.76 | 2,920,800 | — | — |
| 2010-08-24 | $13.66 | $14.91 | 2,845,600 | — | — |
| 2010-08-23 | $13.96 | $15.24 | 3,568,800 | — | — |
| 2010-08-20 | $13.86 | $15.13 | 1,070,400 | — | — |
| 2010-08-19 | $13.87 | $15.14 | 1,546,400 | — | — |
| 2010-08-18 | $14.05 | $15.34 | 1,473,200 | — | — |
| 2010-08-17 | $14.19 | $15.49 | 3,326,800 | — | — |
| 2010-08-16 | $13.81 | $15.08 | 1,704,400 | — | — |
| 2010-08-13 | $13.64 | $14.89 | 1,710,400 | — | — |
| 2010-08-12 | $13.64 | $14.89 | 2,523,200 | — | — |
| 2010-08-11 | $13.77 | $15.03 | 3,270,000 | — | — |
| 2010-08-10 | $14.18 | $15.48 | 2,924,000 | — | — |
| 2010-08-09 | $14.31 | $15.56 | 1,465,200 | — | — |
| 2010-08-06 | $14.12 | $15.35 | 2,724,400 | — | — |
| 2010-08-05 | $13.79 | $14.99 | 2,121,200 | — | — |
| 2010-08-04 | $14.10 | $15.32 | 6,718,400 | — | — |
| 2010-08-03 | $13.73 | $14.93 | 13,550,000 | — | — |
| 2010-08-02 | $12.30 | $13.37 | 2,834,800 | — | — |
| 2010-07-30 | $12.41 | $13.49 | 1,525,200 | — | — |
| 2010-07-29 | $12.56 | $13.65 | 994,400 | — | — |
| 2010-07-28 | $12.64 | $13.74 | 1,128,000 | — | — |
| 2010-07-27 | $12.79 | $13.90 | 1,357,200 | — | — |
| 2010-07-26 | $12.83 | $13.94 | 1,998,400 | — | — |
| 2010-07-23 | $12.53 | $13.62 | 1,154,000 | — | — |
| 2010-07-22 | $12.31 | $13.38 | 2,130,000 | — | — |
| 2010-07-21 | $12.38 | $13.45 | 1,927,600 | — | — |
| 2010-07-20 | $12.29 | $13.36 | 1,340,400 | — | — |
| 2010-07-19 | $12.23 | $13.30 | 1,182,800 | — | — |
| 2010-07-16 | $12.27 | $13.34 | 1,737,600 | — | — |
| 2010-07-15 | $12.52 | $13.60 | 3,759,600 | — | — |
| 2010-07-14 | $12.26 | $13.32 | 1,247,600 | — | — |
| 2010-07-13 | $12.14 | $13.20 | 1,855,200 | — | — |
| 2010-07-12 | $12.13 | $13.18 | 1,252,800 | — | — |
| 2010-07-09 | $12.16 | $13.22 | 465,200 | — | — |
| 2010-07-08 | $12.03 | $13.07 | 897,200 | — | — |
| 2010-07-07 | $11.94 | $12.98 | 1,248,000 | — | — |
| 2010-07-06 | $11.40 | $12.40 | 1,492,800 | — | — |
| 2010-07-02 | $11.50 | $12.50 | 1,198,400 | — | — |
| 2010-07-01 | $11.59 | $12.59 | 1,699,200 | — | — |
| 2010-06-30 | $11.51 | $12.52 | 1,803,600 | — | — |
| 2010-06-29 | $11.57 | $12.57 | 2,878,000 | — | — |
| 2010-06-28 | $11.83 | $12.86 | 1,340,800 | — | — |
| 2010-06-25 | $11.94 | $12.98 | 2,064,400 | — | — |
| 2010-06-24 | $11.82 | $12.84 | 1,351,600 | — | — |
| 2010-06-23 | $11.89 | $12.93 | 1,716,000 | — | — |
| 2010-06-22 | $12.06 | $13.11 | 2,319,200 | — | — |
| 2010-06-21 | $12.24 | $13.30 | 2,181,600 | — | — |
| 2010-06-18 | $12.34 | $13.41 | 3,402,800 | — | — |
| 2010-06-17 | $12.02 | $13.07 | 1,122,000 | — | — |
| 2010-06-16 | $12.06 | $13.11 | 1,975,600 | — | — |
| 2010-06-15 | $11.98 | $13.02 | 1,826,000 | — | — |
| 2010-06-14 | $11.64 | $12.66 | 2,069,600 | — | — |
| 2010-06-11 | $11.79 | $12.81 | 3,322,800 | — | — |
| 2010-06-10 | $11.57 | $12.58 | 2,069,600 | — | — |
| 2010-06-09 | $10.96 | $11.91 | 1,411,600 | — | — |
| 2010-06-08 | $10.87 | $11.82 | 2,192,400 | — | — |
| 2010-06-07 | $10.83 | $11.77 | 1,592,400 | — | — |
| 2010-06-04 | $11.19 | $12.16 | 1,792,000 | — | — |
| 2010-06-03 | $11.73 | $12.75 | 1,883,600 | — | — |
| 2010-06-02 | $11.64 | $12.65 | 3,033,200 | — | — |
| 2010-06-01 | $11.10 | $12.06 | 2,184,400 | — | — |
| 2010-05-28 | $11.29 | $12.27 | 2,018,800 | — | — |
| 2010-05-27 | $11.38 | $12.37 | 2,277,600 | — | — |
| 2010-05-26 | $10.83 | $11.77 | 2,644,800 | — | — |
| 2010-05-25 | $10.89 | $11.84 | 3,562,800 | — | — |
| 2010-05-24 | $10.98 | $11.94 | 3,349,200 | — | — |
| 2010-05-21 | $11.05 | $12.01 | 5,185,600 | — | — |
| 2010-05-20 | $10.91 | $11.86 | 7,154,800 | — | — |
| 2010-05-19 | $11.57 | $12.57 | 3,832,400 | — | — |
| 2010-05-18 | $11.50 | $12.50 | 3,230,000 | — | — |
| 2010-05-17 | $11.63 | $12.64 | 3,472,000 | — | — |
| 2010-05-14 | $11.76 | $12.78 | 3,082,800 | — | — |
| 2010-05-13 | $12.07 | $13.12 | 3,527,600 | — | — |
| 2010-05-12 | $11.78 | $12.81 | 2,793,600 | — | — |
| 2010-05-11 | $11.67 | $12.68 | 5,412,400 | — | — |
| 2010-05-10 | $11.73 | $12.75 | 2,963,200 | — | — |
| 2010-05-07 | $11.47 | $12.47 | 4,241,200 | — | — |
| 2010-05-06 | $11.56 | $12.57 | 4,343,200 | — | — |
| 2010-05-05 | $12.03 | $13.02 | 4,386,400 | — | — |
| 2010-05-04 | $12.49 | $13.52 | 11,526,800 | — | — |
| 2010-05-03 | $12.25 | $13.26 | 4,897,200 | — | — |
| 2010-04-30 | $12.06 | $13.06 | 3,335,200 | — | — |
| 2010-04-29 | $12.09 | $13.08 | 3,805,200 | — | — |
| 2010-04-28 | $11.83 | $12.80 | 2,893,200 | — | — |
| 2010-04-27 | $11.68 | $12.64 | 2,784,800 | — | — |
| 2010-04-26 | $12.04 | $13.03 | 4,096,400 | — | — |
| 2010-04-23 | $12.11 | $13.11 | 5,284,400 | — | — |
| 2010-04-22 | $11.64 | $12.60 | 1,867,600 | — | — |
| 2010-04-21 | $11.49 | $12.44 | 1,464,400 | — | — |
| 2010-04-20 | $11.47 | $12.42 | 2,980,000 | — | — |
| 2010-04-19 | $11.06 | $11.98 | 2,676,000 | — | — |
| 2010-04-16 | $11.26 | $12.19 | 3,029,200 | — | — |
| 2010-04-15 | $11.53 | $12.48 | 2,422,800 | — | — |
| 2010-04-14 | $11.58 | $12.53 | 3,088,000 | — | — |
| 2010-04-13 | $11.20 | $12.12 | 5,202,800 | — | — |
| 2010-04-12 | $11.37 | $12.30 | 1,369,200 | — | — |
| 2010-04-09 | $11.53 | $12.48 | 1,720,000 | — | — |
| 2010-04-08 | $11.49 | $12.44 | 1,436,800 | — | — |
| 2010-04-07 | $11.61 | $12.57 | 1,266,400 | — | — |
| 2010-04-06 | $11.63 | $12.59 | 1,971,600 | — | — |
| 2010-04-05 | $11.62 | $12.58 | 2,851,600 | — | — |
| 2010-04-01 | $11.92 | $12.90 | 2,682,000 | — | — |
| 2010-03-31 | $11.53 | $12.48 | 1,825,200 | — | — |
| 2010-03-30 | $11.61 | $12.57 | 2,300,800 | — | — |
| 2010-03-29 | $11.53 | $12.48 | 4,099,200 | — | — |
| 2010-03-26 | $11.16 | $12.08 | 1,638,800 | — | — |
| 2010-03-25 | $11.10 | $12.02 | 1,971,600 | — | — |
| 2010-03-24 | $11.03 | $11.94 | 1,578,800 | — | — |
| 2010-03-23 | $11.07 | $11.98 | 2,630,400 | — | — |
| 2010-03-22 | $10.75 | $11.63 | 1,206,800 | — | — |
| 2010-03-19 | $10.71 | $11.60 | 2,842,400 | — | — |
| 2010-03-18 | $11.04 | $11.95 | 1,649,600 | — | — |
| 2010-03-17 | $10.88 | $11.77 | 1,134,400 | — | — |
| 2010-03-16 | $10.90 | $11.79 | 1,009,600 | — | — |
| 2010-03-15 | $10.80 | $11.69 | 1,193,600 | — | — |
| 2010-03-12 | $10.91 | $11.81 | 1,570,400 | — | — |
| 2010-03-11 | $10.75 | $11.63 | 2,038,000 | — | — |
| 2010-03-10 | $10.69 | $11.58 | 1,630,400 | — | — |
| 2010-03-09 | $10.81 | $11.70 | 2,183,600 | — | — |
| 2010-03-08 | $10.67 | $11.55 | 1,799,600 | — | — |
| 2010-03-05 | $10.71 | $11.59 | 1,632,000 | — | — |
| 2010-03-04 | $10.56 | $11.43 | 1,971,600 | — | — |
| 2010-03-03 | $10.66 | $11.53 | 3,408,400 | — | — |
| 2010-03-02 | $10.50 | $11.37 | 5,120,800 | — | — |
| 2010-03-01 | $10.34 | $11.19 | 5,125,200 | — | — |
| 2010-02-26 | $10.01 | $10.84 | 4,323,200 | — | — |
| 2010-02-25 | $9.79 | $10.54 | 2,806,800 | — | — |
| 2010-02-24 | $9.75 | $10.50 | 7,509,600 | — | — |
| 2010-02-23 | $9.56 | $10.30 | 4,683,200 | — | — |
| 2010-02-22 | $9.86 | $10.62 | 4,072,000 | — | — |
| 2010-02-19 | $10.02 | $10.79 | 1,975,600 | — | — |
| 2010-02-18 | $10.23 | $11.01 | 1,787,200 | — | — |
| 2010-02-17 | $10.00 | $10.77 | 1,700,800 | — | — |
| 2010-02-16 | $9.94 | $10.71 | 1,571,600 | — | — |
| 2010-02-12 | $9.68 | $10.43 | 2,148,400 | — | — |
| 2010-02-11 | $9.52 | $10.25 | 2,451,600 | — | — |
| 2010-02-10 | $9.31 | $10.02 | 1,945,600 | — | — |
| 2010-02-09 | $9.47 | $10.20 | 1,896,800 | — | — |
| 2010-02-08 | $9.50 | $10.23 | 1,418,800 | — | — |
| 2010-02-05 | $9.61 | $10.35 | 1,986,800 | — | — |
| 2010-02-04 | $9.65 | $10.39 | 1,612,000 | — | — |
| 2010-02-03 | $10.05 | $10.82 | 1,067,600 | — | — |
| 2010-02-02 | $10.18 | $10.96 | 1,452,800 | — | — |
| 2010-02-01 | $9.87 | $10.63 | 2,454,800 | — | — |
| 2010-01-29 | $9.71 | $10.46 | 2,595,600 | — | — |
| 2010-01-28 | $10.27 | $11.06 | 2,472,800 | — | — |
| 2010-01-27 | $10.13 | $10.90 | 1,388,400 | — | — |
| 2010-01-26 | $10.22 | $11.00 | 1,440,000 | — | — |
| 2010-01-25 | $10.30 | $11.09 | 1,537,200 | — | — |
| 2010-01-22 | $10.32 | $11.11 | 1,838,800 | — | — |
| 2010-01-21 | $10.64 | $11.46 | 1,736,400 | — | — |
| 2010-01-20 | $10.97 | $11.82 | 1,937,600 | — | — |
| 2010-01-19 | $11.26 | $12.12 | 3,815,200 | — | — |
| 2010-01-15 | $11.14 | $12.00 | 4,874,400 | — | — |
| 2010-01-14 | $10.77 | $11.59 | 4,126,800 | — | — |
| 2010-01-13 | $10.77 | $11.59 | 2,744,400 | — | — |
| 2010-01-12 | $10.75 | $11.58 | 2,491,600 | — | — |
| 2010-01-11 | $10.90 | $11.73 | 2,381,200 | — | — |
| 2010-01-08 | $10.93 | $11.77 | 3,038,400 | — | — |
| 2010-01-07 | $10.75 | $11.58 | 2,543,200 | — | — |
| 2010-01-06 | $10.72 | $11.54 | 2,792,400 | — | — |
| 2010-01-05 | $10.52 | $11.33 | 2,875,200 | — | — |
| 2010-01-04 | $10.33 | $11.13 | 2,407,600 | — | — |