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
- 2003-07-15 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 | $17.80 | $18.87 | 900,000 | — | — |
| 2010-12-30 | $17.74 | $18.81 | 1,017,700 | — | — |
| 2010-12-29 | $17.93 | $19.01 | 1,304,300 | — | — |
| 2010-12-28 | $17.79 | $18.86 | 1,223,100 | — | — |
| 2010-12-27 | $17.47 | $18.53 | 719,200 | — | — |
| 2010-12-23 | $17.64 | $18.71 | 1,522,500 | — | — |
| 2010-12-22 | $17.72 | $18.79 | 1,516,000 | — | — |
| 2010-12-21 | $17.83 | $18.91 | 2,803,100 | — | — |
| 2010-12-20 | $18.04 | $19.04 | 2,897,800 | — | — |
| 2010-12-17 | $17.55 | $18.53 | 3,652,000 | — | — |
| 2010-12-16 | $17.23 | $18.19 | 3,990,000 | — | — |
| 2010-12-15 | $17.33 | $18.30 | 2,448,300 | — | — |
| 2010-12-14 | $17.39 | $18.36 | 1,824,000 | — | — |
| 2010-12-13 | $17.55 | $18.53 | 2,084,200 | — | — |
| 2010-12-10 | $17.48 | $18.45 | 3,031,600 | — | — |
| 2010-12-09 | $16.99 | $17.94 | 2,273,200 | — | — |
| 2010-12-08 | $16.56 | $17.48 | 2,935,300 | — | — |
| 2010-12-07 | $16.95 | $17.89 | 3,406,300 | — | — |
| 2010-12-06 | $17.11 | $18.06 | 2,137,800 | — | — |
| 2010-12-03 | $16.75 | $17.68 | 2,629,700 | — | — |
| 2010-12-02 | $16.38 | $17.29 | 2,762,000 | — | — |
| 2010-12-01 | $16.31 | $17.22 | 3,634,800 | — | — |
| 2010-11-30 | $16.38 | $17.29 | 3,286,700 | — | — |
| 2010-11-29 | $16.47 | $17.39 | 1,924,200 | — | — |
| 2010-11-26 | $16.41 | $17.32 | 1,950,800 | — | — |
| 2010-11-24 | $16.53 | $17.45 | 2,751,600 | — | — |
| 2010-11-23 | $16.81 | $17.75 | 3,803,800 | — | — |
| 2010-11-22 | $17.30 | $18.26 | 2,154,800 | — | — |
| 2010-11-19 | $17.08 | $18.03 | 3,293,600 | — | — |
| 2010-11-18 | $16.75 | $17.68 | 2,212,400 | — | — |
| 2010-11-17 | $16.39 | $17.30 | 3,451,100 | — | — |
| 2010-11-16 | $16.26 | $17.17 | 6,846,500 | — | — |
| 2010-11-15 | $17.09 | $18.04 | 2,787,100 | — | — |
| 2010-11-12 | $17.33 | $18.30 | 4,274,300 | — | — |
| 2010-11-11 | $17.74 | $18.73 | 4,887,500 | — | — |
| 2010-11-10 | $17.95 | $18.95 | 5,145,400 | — | — |
| 2010-11-09 | $17.89 | $18.89 | 8,935,300 | — | — |
| 2010-11-08 | $18.58 | $19.61 | 4,203,700 | — | — |
| 2010-11-05 | $18.50 | $19.53 | 7,580,900 | — | — |
| 2010-11-04 | $19.44 | $20.52 | 3,664,700 | — | — |
| 2010-11-03 | $18.43 | $19.46 | 4,793,700 | — | — |
| 2010-11-02 | $18.64 | $19.68 | 2,103,400 | — | — |
| 2010-11-01 | $18.36 | $19.38 | 2,533,400 | — | — |
| 2010-10-29 | $18.28 | $19.30 | 2,257,800 | — | — |
| 2010-10-28 | $18.19 | $19.20 | 2,973,300 | — | — |
| 2010-10-27 | $17.54 | $18.52 | 2,845,700 | — | — |
| 2010-10-26 | $18.00 | $19.00 | 2,510,900 | — | — |
| 2010-10-25 | $17.76 | $18.75 | 2,988,700 | — | — |
| 2010-10-22 | $17.37 | $18.34 | 2,432,400 | — | — |
| 2010-10-21 | $17.02 | $17.97 | 3,095,400 | — | — |
| 2010-10-20 | $17.17 | $18.13 | 3,377,000 | — | — |
| 2010-10-19 | $16.71 | $17.64 | 4,728,100 | — | — |
| 2010-10-18 | $17.56 | $18.54 | 2,256,700 | — | — |
| 2010-10-15 | $17.74 | $18.73 | 2,852,800 | — | — |
| 2010-10-14 | $17.92 | $18.92 | 2,361,000 | — | — |
| 2010-10-13 | $18.20 | $19.21 | 3,771,600 | — | — |
| 2010-10-12 | $17.73 | $18.72 | 2,077,100 | — | — |
| 2010-10-11 | $17.71 | $18.70 | 2,154,800 | — | — |
| 2010-10-08 | $17.57 | $18.55 | 2,102,200 | — | — |
| 2010-10-07 | $17.41 | $18.38 | 4,561,500 | — | — |
| 2010-10-06 | $18.04 | $19.04 | 5,228,300 | — | — |
| 2010-10-05 | $17.75 | $18.74 | 3,425,200 | — | — |
| 2010-10-04 | $17.26 | $18.22 | 2,707,600 | — | — |
| 2010-10-01 | $17.67 | $18.65 | 3,777,000 | — | — |
| 2010-09-30 | $17.71 | $18.70 | 3,742,000 | — | — |
| 2010-09-29 | $17.77 | $18.76 | 2,991,300 | — | — |
| 2010-09-28 | $17.66 | $18.64 | 4,123,300 | — | — |
| 2010-09-27 | $17.39 | $18.36 | 1,874,600 | — | — |
| 2010-09-24 | $17.53 | $18.51 | 2,566,200 | — | — |
| 2010-09-23 | $17.47 | $18.44 | 2,254,400 | — | — |
| 2010-09-22 | $17.81 | $18.80 | 4,085,500 | — | — |
| 2010-09-21 | $17.64 | $18.62 | 4,984,200 | — | — |
| 2010-09-20 | $17.71 | $18.70 | 2,857,500 | — | — |
| 2010-09-17 | $17.80 | $18.79 | 6,574,200 | — | — |
| 2010-09-16 | $17.90 | $18.90 | 4,017,600 | — | — |
| 2010-09-15 | $17.76 | $18.75 | 3,941,300 | — | — |
| 2010-09-14 | $17.83 | $18.82 | 8,798,700 | — | — |
| 2010-09-13 | $16.90 | $17.84 | 4,125,700 | — | — |
| 2010-09-10 | $17.31 | $18.27 | 5,001,400 | — | — |
| 2010-09-09 | $17.85 | $18.84 | 4,791,500 | — | — |
| 2010-09-08 | $18.38 | $19.40 | 4,929,200 | — | — |
| 2010-09-07 | $19.21 | $20.28 | 4,101,100 | — | — |
| 2010-09-03 | $18.73 | $19.77 | 2,721,500 | — | — |
| 2010-09-02 | $18.58 | $19.61 | 2,219,100 | — | — |
| 2010-09-01 | $18.17 | $19.18 | 3,513,200 | — | — |
| 2010-08-31 | $18.74 | $19.78 | 3,838,400 | — | — |
| 2010-08-30 | $18.40 | $19.42 | 2,613,800 | — | — |
| 2010-08-27 | $18.75 | $19.79 | 3,611,300 | — | — |
| 2010-08-26 | $18.53 | $19.56 | 3,475,200 | — | — |
| 2010-08-25 | $18.15 | $19.16 | 3,051,200 | — | — |
| 2010-08-24 | $17.59 | $18.57 | 2,720,000 | — | — |
| 2010-08-23 | $17.68 | $18.66 | 2,055,900 | — | — |
| 2010-08-20 | $18.09 | $19.10 | 1,510,700 | — | — |
| 2010-08-19 | $18.26 | $19.28 | 2,636,800 | — | — |
| 2010-08-18 | $18.73 | $19.77 | 2,497,200 | — | — |
| 2010-08-17 | $18.59 | $19.63 | 2,800,800 | — | — |
| 2010-08-16 | $18.22 | $19.23 | 2,664,500 | — | — |
| 2010-08-13 | $17.67 | $18.65 | 1,942,700 | — | — |
| 2010-08-12 | $17.75 | $18.74 | 3,126,700 | — | — |
| 2010-08-11 | $17.32 | $18.28 | 3,758,100 | — | — |
| 2010-08-10 | $17.89 | $18.89 | 2,484,800 | — | — |
| 2010-08-09 | $17.84 | $18.83 | 2,173,600 | — | — |
| 2010-08-06 | $17.73 | $18.72 | 3,113,500 | — | — |
| 2010-08-05 | $17.32 | $18.28 | 2,460,000 | — | — |
| 2010-08-04 | $17.16 | $18.12 | 4,355,100 | — | — |
| 2010-08-03 | $16.07 | $16.96 | 2,920,900 | — | — |
| 2010-08-02 | $15.58 | $16.45 | 1,682,700 | — | — |
| 2010-07-30 | $15.81 | $16.69 | 1,776,300 | — | — |
| 2010-07-29 | $15.48 | $16.34 | 2,542,100 | — | — |
| 2010-07-28 | $15.62 | $16.49 | 2,213,000 | — | — |
| 2010-07-27 | $15.42 | $16.28 | 3,361,000 | — | — |
| 2010-07-26 | $16.22 | $17.12 | 2,350,900 | — | — |
| 2010-07-23 | $16.57 | $17.49 | 2,118,600 | — | — |
| 2010-07-22 | $16.44 | $17.36 | 2,105,300 | — | — |
| 2010-07-21 | $16.03 | $16.92 | 2,193,500 | — | — |
| 2010-07-20 | $16.21 | $17.11 | 2,818,600 | — | — |
| 2010-07-19 | $15.56 | $16.43 | 3,206,200 | — | — |
| 2010-07-16 | $15.91 | $16.80 | 3,318,400 | — | — |
| 2010-07-15 | $16.70 | $17.63 | 1,712,800 | — | — |
| 2010-07-14 | $16.77 | $17.70 | 2,223,000 | — | — |
| 2010-07-13 | $16.74 | $17.67 | 2,795,000 | — | — |
| 2010-07-12 | $16.66 | $17.59 | 1,902,700 | — | — |
| 2010-07-09 | $17.02 | $17.97 | 2,691,800 | — | — |
| 2010-07-08 | $16.41 | $17.32 | 2,696,300 | — | — |
| 2010-07-07 | $16.61 | $17.53 | 3,161,800 | — | — |
| 2010-07-06 | $15.97 | $16.86 | 4,203,000 | — | — |
| 2010-07-02 | $16.66 | $17.59 | 2,481,000 | — | — |
| 2010-07-01 | $16.77 | $17.70 | 4,727,200 | — | — |
| 2010-06-30 | $17.68 | $18.66 | 3,478,900 | — | — |
| 2010-06-29 | $17.62 | $18.60 | 3,526,300 | — | — |
| 2010-06-28 | $18.43 | $19.46 | 5,250,800 | — | — |
| 2010-06-25 | $18.57 | $19.60 | 3,213,100 | — | — |
| 2010-06-24 | $17.73 | $18.72 | 3,134,200 | — | — |
| 2010-06-23 | $17.84 | $18.83 | 3,379,600 | — | — |
| 2010-06-22 | $18.00 | $19.00 | 2,157,800 | — | — |
| 2010-06-21 | $18.03 | $19.03 | 3,107,900 | — | — |
| 2010-06-18 | $18.97 | $20.03 | 3,772,400 | — | — |
| 2010-06-17 | $18.80 | $19.85 | 4,112,300 | — | — |
| 2010-06-16 | $18.34 | $19.36 | 4,685,800 | — | — |
| 2010-06-15 | $17.57 | $18.55 | 2,334,200 | — | — |
| 2010-06-14 | $17.02 | $17.97 | 2,456,600 | — | — |
| 2010-06-11 | $17.65 | $18.63 | 3,118,000 | — | — |
| 2010-06-10 | $16.89 | $17.83 | 2,512,000 | — | — |
| 2010-06-09 | $16.85 | $17.79 | 3,126,100 | — | — |
| 2010-06-08 | $17.30 | $18.26 | 4,300,200 | — | — |
| 2010-06-07 | $17.03 | $17.98 | 4,138,000 | — | — |
| 2010-06-04 | $16.49 | $17.41 | 3,392,500 | — | — |
| 2010-06-03 | $16.92 | $17.86 | 3,402,500 | — | — |
| 2010-06-02 | $17.23 | $18.19 | 4,024,700 | — | — |
| 2010-06-01 | $17.23 | $18.19 | 3,675,300 | — | — |
| 2010-05-28 | $17.31 | $18.27 | 2,836,000 | — | — |
| 2010-05-27 | $17.67 | $18.65 | 2,901,200 | — | — |
| 2010-05-26 | $17.02 | $17.97 | 5,295,500 | — | — |
| 2010-05-25 | $16.88 | $17.82 | 4,682,800 | — | — |
| 2010-05-24 | $16.45 | $17.37 | 3,173,600 | — | — |
| 2010-05-21 | $16.08 | $16.98 | 4,875,200 | — | — |
| 2010-05-20 | $16.05 | $16.94 | 7,438,800 | — | — |
| 2010-05-19 | $17.10 | $18.05 | 7,266,700 | — | — |
| 2010-05-18 | $18.08 | $19.09 | 4,828,000 | — | — |
| 2010-05-17 | $18.37 | $19.39 | 4,563,900 | — | — |
| 2010-05-14 | $18.92 | $19.97 | 8,243,600 | — | — |
| 2010-05-13 | $19.17 | $20.24 | 3,818,800 | — | — |
| 2010-05-12 | $19.38 | $20.46 | 8,586,200 | — | — |
| 2010-05-11 | $19.61 | $20.70 | 8,523,100 | — | — |
| 2010-05-10 | $17.83 | $18.82 | 4,416,800 | — | — |
| 2010-05-07 | $17.67 | $18.65 | 7,245,100 | — | — |
| 2010-05-06 | $17.77 | $18.76 | 9,195,800 | — | — |
| 2010-05-05 | $17.64 | $18.62 | 6,183,500 | — | — |
| 2010-05-04 | $17.82 | $18.81 | 6,151,300 | — | — |
| 2010-05-03 | $17.92 | $18.92 | 6,107,100 | — | — |
| 2010-04-30 | $17.87 | $18.87 | 5,081,600 | — | — |
| 2010-04-29 | $17.38 | $18.35 | 4,274,300 | — | — |
| 2010-04-28 | $17.32 | $18.28 | 7,020,300 | — | — |
| 2010-04-27 | $16.61 | $17.53 | 5,888,800 | — | — |
| 2010-04-26 | $16.19 | $17.09 | 3,136,300 | — | — |
| 2010-04-23 | $16.26 | $17.17 | 4,319,100 | — | — |
| 2010-04-22 | $15.68 | $16.55 | 2,956,600 | — | — |
| 2010-04-21 | $15.40 | $16.26 | 2,652,500 | — | — |
| 2010-04-20 | $15.04 | $15.88 | 4,047,600 | — | — |
| 2010-04-19 | $15.16 | $16.00 | 2,576,000 | — | — |
| 2010-04-16 | $15.06 | $15.90 | 5,357,600 | — | — |
| 2010-04-15 | $15.34 | $16.19 | 1,998,600 | — | — |
| 2010-04-14 | $15.63 | $16.50 | 2,347,900 | — | — |
| 2010-04-13 | $15.56 | $16.43 | 3,016,400 | — | — |
| 2010-04-12 | $15.37 | $16.23 | 3,297,700 | — | — |
| 2010-04-09 | $15.74 | $16.62 | 3,017,300 | — | — |
| 2010-04-08 | $15.42 | $16.28 | 2,975,300 | — | — |
| 2010-04-07 | $15.60 | $16.47 | 5,321,600 | — | — |
| 2010-04-06 | $14.89 | $15.72 | 2,478,200 | — | — |
| 2010-04-05 | $14.68 | $15.50 | 4,203,900 | — | — |
| 2010-04-01 | $14.32 | $15.12 | 4,647,400 | — | — |
| 2010-03-31 | $13.22 | $13.96 | 2,317,000 | — | — |
| 2010-03-30 | $13.22 | $13.96 | 2,740,500 | — | — |
| 2010-03-29 | $13.56 | $14.32 | 2,101,100 | — | — |
| 2010-03-26 | $13.43 | $14.18 | 3,701,700 | — | — |
| 2010-03-25 | $13.21 | $13.95 | 3,732,200 | — | — |
| 2010-03-24 | $13.53 | $14.28 | 5,084,100 | — | — |
| 2010-03-23 | $14.42 | $15.22 | 2,804,700 | — | — |
| 2010-03-22 | $14.47 | $15.28 | 2,598,400 | — | — |
| 2010-03-19 | $14.34 | $15.14 | 3,513,400 | — | — |
| 2010-03-18 | $14.59 | $15.40 | 2,436,600 | — | — |
| 2010-03-17 | $14.67 | $15.49 | 3,156,100 | — | — |
| 2010-03-16 | $14.79 | $15.61 | 3,438,900 | — | — |
| 2010-03-15 | $14.51 | $15.32 | 2,103,400 | — | — |
| 2010-03-12 | $14.61 | $15.42 | 2,653,000 | — | — |
| 2010-03-11 | $14.77 | $15.59 | 2,446,800 | — | — |
| 2010-03-10 | $14.64 | $15.46 | 3,364,800 | — | — |
| 2010-03-09 | $14.91 | $15.74 | 3,389,300 | — | — |
| 2010-03-08 | $15.23 | $16.08 | 4,427,300 | — | — |
| 2010-03-05 | $15.66 | $16.53 | 3,669,300 | — | — |
| 2010-03-04 | $15.20 | $16.05 | 4,007,900 | — | — |
| 2010-03-03 | $15.54 | $16.41 | 4,433,600 | — | — |
| 2010-03-02 | $15.21 | $16.06 | 4,321,200 | — | — |
| 2010-03-01 | $14.85 | $15.68 | 3,512,300 | — | — |
| 2010-02-26 | $14.77 | $15.59 | 3,833,700 | — | — |
| 2010-02-25 | $14.35 | $15.15 | 4,406,400 | — | — |
| 2010-02-24 | $13.89 | $14.66 | 3,912,600 | — | — |
| 2010-02-23 | $13.89 | $14.66 | 4,559,300 | — | — |
| 2010-02-22 | $14.67 | $15.49 | 3,799,500 | — | — |
| 2010-02-19 | $15.07 | $15.91 | 3,849,700 | — | — |
| 2010-02-18 | $15.23 | $16.08 | 6,102,900 | — | — |
| 2010-02-17 | $15.04 | $15.88 | 6,858,500 | — | — |
| 2010-02-16 | $15.27 | $16.12 | 5,253,600 | — | — |
| 2010-02-12 | $14.74 | $15.56 | 7,565,500 | — | — |
| 2010-02-11 | $14.95 | $15.78 | 7,211,900 | — | — |
| 2010-02-10 | $14.22 | $15.01 | 6,579,700 | — | — |
| 2010-02-09 | $14.11 | $14.90 | 7,597,000 | — | — |
| 2010-02-08 | $13.31 | $14.05 | 6,855,300 | — | — |
| 2010-02-05 | $14.00 | $14.78 | 9,000,800 | — | — |
| 2010-02-04 | $13.25 | $13.99 | 6,608,100 | — | — |
| 2010-02-03 | $14.30 | $15.10 | 5,246,000 | — | — |
| 2010-02-02 | $14.62 | $15.43 | 8,553,300 | — | — |
| 2010-02-01 | $13.84 | $14.61 | 5,598,800 | — | — |
| 2010-01-29 | $13.21 | $13.95 | 7,126,900 | — | — |
| 2010-01-28 | $13.47 | $14.22 | 7,029,100 | — | — |
| 2010-01-27 | $13.85 | $14.62 | 5,728,800 | — | — |
| 2010-01-26 | $14.03 | $14.81 | 4,254,900 | — | — |
| 2010-01-25 | $14.11 | $14.90 | 4,511,500 | — | — |
| 2010-01-22 | $14.58 | $15.39 | 7,196,500 | — | — |
| 2010-01-21 | $14.34 | $15.14 | 10,246,400 | — | — |
| 2010-01-20 | $15.61 | $16.48 | 5,729,800 | — | — |
| 2010-01-19 | $16.49 | $17.41 | 3,420,800 | — | — |
| 2010-01-15 | $16.53 | $17.45 | 4,970,600 | — | — |
| 2010-01-14 | $16.94 | $17.88 | 4,031,200 | — | — |
| 2010-01-13 | $17.01 | $17.96 | 3,799,700 | — | — |
| 2010-01-12 | $16.41 | $17.32 | 4,917,900 | — | — |
| 2010-01-11 | $17.08 | $18.03 | 6,088,800 | — | — |
| 2010-01-08 | $16.93 | $17.87 | 6,292,400 | — | — |
| 2010-01-07 | $15.90 | $16.79 | 4,692,700 | — | — |
| 2010-01-06 | $16.12 | $17.02 | 6,836,200 | — | — |
| 2010-01-05 | $15.85 | $16.73 | 5,296,500 | — | — |
| 2010-01-04 | $16.12 | $17.02 | 3,793,000 | — | — |