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
- 1993-11-04 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 | $16.56 | $16.56 | 1,093,300 | — | — |
| 2010-12-30 | $16.77 | $16.77 | 692,300 | — | — |
| 2010-12-29 | $16.75 | $16.75 | 788,100 | — | — |
| 2010-12-28 | $16.79 | $16.79 | 1,192,300 | — | — |
| 2010-12-27 | $16.82 | $16.82 | 502,100 | — | — |
| 2010-12-23 | $17.01 | $17.01 | 1,352,400 | — | — |
| 2010-12-22 | $17.01 | $17.01 | 3,228,600 | — | — |
| 2010-12-21 | $16.43 | $16.43 | 8,990,700 | — | — |
| 2010-12-20 | $15.18 | $15.18 | 1,160,600 | — | — |
| 2010-12-17 | $15.02 | $15.02 | 1,481,900 | — | — |
| 2010-12-16 | $15.37 | $15.37 | 1,403,600 | — | — |
| 2010-12-15 | $15.20 | $15.20 | 1,320,500 | — | — |
| 2010-12-14 | $15.21 | $15.21 | 1,205,800 | — | — |
| 2010-12-13 | $15.24 | $15.24 | 1,635,700 | — | — |
| 2010-12-10 | $15.51 | $15.51 | 1,815,300 | — | — |
| 2010-12-09 | $15.70 | $15.70 | 1,523,400 | — | — |
| 2010-12-08 | $15.79 | $15.79 | 1,514,400 | — | — |
| 2010-12-07 | $16.05 | $16.05 | 1,490,200 | — | — |
| 2010-12-06 | $15.91 | $15.91 | 1,442,300 | — | — |
| 2010-12-03 | $15.65 | $15.65 | 833,000 | — | — |
| 2010-12-02 | $15.88 | $15.88 | 2,589,900 | — | — |
| 2010-12-01 | $15.08 | $15.08 | 1,440,300 | — | — |
| 2010-11-30 | $14.51 | $14.51 | 2,098,700 | — | — |
| 2010-11-29 | $14.99 | $14.99 | 816,400 | — | — |
| 2010-11-26 | $15.08 | $15.08 | 224,800 | — | — |
| 2010-11-24 | $15.26 | $15.26 | 780,300 | — | — |
| 2010-11-23 | $14.98 | $14.98 | 1,092,900 | — | — |
| 2010-11-22 | $15.27 | $15.27 | 1,588,200 | — | — |
| 2010-11-19 | $15.40 | $15.40 | 1,242,600 | — | — |
| 2010-11-18 | $15.35 | $15.35 | 2,728,600 | — | — |
| 2010-11-17 | $15.71 | $15.71 | 1,058,800 | — | — |
| 2010-11-16 | $15.76 | $15.76 | 1,631,000 | — | — |
| 2010-11-15 | $16.12 | $16.12 | 836,900 | — | — |
| 2010-11-12 | $16.07 | $16.07 | 1,368,300 | — | — |
| 2010-11-11 | $16.35 | $16.35 | 1,241,500 | — | — |
| 2010-11-10 | $16.29 | $16.29 | 2,966,800 | — | — |
| 2010-11-09 | $16.08 | $16.08 | 2,720,200 | — | — |
| 2010-11-08 | $16.00 | $16.00 | 3,007,800 | — | — |
| 2010-11-05 | $16.12 | $16.12 | 990,700 | — | — |
| 2010-11-04 | $16.13 | $16.13 | 2,591,400 | — | — |
| 2010-11-03 | $16.21 | $16.21 | 2,331,800 | — | — |
| 2010-11-02 | $15.92 | $15.92 | 3,150,100 | — | — |
| 2010-11-01 | $16.65 | $16.65 | 979,100 | — | — |
| 2010-10-29 | $16.66 | $16.66 | 1,159,900 | — | — |
| 2010-10-28 | $16.60 | $16.60 | 1,233,000 | — | — |
| 2010-10-27 | $16.96 | $16.96 | 1,065,000 | — | — |
| 2010-10-26 | $16.77 | $16.77 | 2,564,900 | — | — |
| 2010-10-25 | $16.71 | $16.71 | 1,425,600 | — | — |
| 2010-10-22 | $16.94 | $16.94 | 1,144,700 | — | — |
| 2010-10-21 | $16.62 | $16.62 | 1,916,000 | — | — |
| 2010-10-20 | $17.03 | $17.03 | 2,055,800 | — | — |
| 2010-10-19 | $16.97 | $16.97 | 1,499,200 | — | — |
| 2010-10-18 | $17.11 | $17.11 | 797,500 | — | — |
| 2010-10-15 | $16.96 | $16.96 | 1,835,000 | — | — |
| 2010-10-14 | $16.96 | $16.96 | 1,389,400 | — | — |
| 2010-10-13 | $16.82 | $16.82 | 1,584,600 | — | — |
| 2010-10-12 | $17.17 | $17.17 | 1,222,100 | — | — |
| 2010-10-11 | $16.89 | $16.89 | 928,300 | — | — |
| 2010-10-08 | $16.76 | $16.76 | 3,132,500 | — | — |
| 2010-10-07 | $16.51 | $16.51 | 882,200 | — | — |
| 2010-10-06 | $16.52 | $16.52 | 2,124,700 | — | — |
| 2010-10-05 | $16.79 | $16.79 | 3,338,400 | — | — |
| 2010-10-04 | $15.94 | $15.94 | 1,471,900 | — | — |
| 2010-10-01 | $15.79 | $15.79 | 1,572,800 | — | — |
| 2010-09-30 | $15.99 | $15.99 | 2,330,500 | — | — |
| 2010-09-29 | $15.85 | $15.85 | 1,854,700 | — | — |
| 2010-09-28 | $15.92 | $15.92 | 2,573,800 | — | — |
| 2010-09-27 | $15.43 | $15.43 | 1,889,800 | — | — |
| 2010-09-24 | $15.11 | $15.11 | 1,536,100 | — | — |
| 2010-09-23 | $14.86 | $14.86 | 2,192,400 | — | — |
| 2010-09-22 | $14.53 | $14.53 | 1,672,200 | — | — |
| 2010-09-21 | $14.90 | $14.90 | 2,903,400 | — | — |
| 2010-09-20 | $14.94 | $14.94 | 1,941,500 | — | — |
| 2010-09-17 | $14.43 | $14.43 | 2,186,900 | — | — |
| 2010-09-16 | $14.03 | $14.03 | 1,346,200 | — | — |
| 2010-09-15 | $14.03 | $14.03 | 868,200 | — | — |
| 2010-09-14 | $13.90 | $13.90 | 1,254,700 | — | — |
| 2010-09-13 | $13.92 | $13.92 | 2,041,200 | — | — |
| 2010-09-10 | $14.06 | $14.06 | 1,802,500 | — | — |
| 2010-09-09 | $13.72 | $13.72 | 1,291,000 | — | — |
| 2010-09-08 | $13.61 | $13.61 | 2,567,800 | — | — |
| 2010-09-07 | $13.00 | $13.00 | 1,713,300 | — | — |
| 2010-09-03 | $13.55 | $13.55 | 2,007,000 | — | — |
| 2010-09-02 | $13.25 | $13.25 | 1,034,100 | — | — |
| 2010-09-01 | $12.90 | $12.90 | 1,747,500 | — | — |
| 2010-08-31 | $12.51 | $12.51 | 2,041,600 | — | — |
| 2010-08-30 | $12.36 | $12.36 | 2,501,200 | — | — |
| 2010-08-27 | $12.62 | $12.62 | 1,506,300 | — | — |
| 2010-08-26 | $11.83 | $11.83 | 1,049,200 | — | — |
| 2010-08-25 | $12.14 | $12.14 | 1,370,100 | — | — |
| 2010-08-24 | $11.87 | $11.87 | 1,720,700 | — | — |
| 2010-08-23 | $12.00 | $12.00 | 1,055,500 | — | — |
| 2010-08-20 | $12.22 | $12.22 | 1,677,800 | — | — |
| 2010-08-19 | $12.54 | $12.54 | 964,800 | — | — |
| 2010-08-18 | $12.96 | $12.96 | 896,600 | — | — |
| 2010-08-17 | $13.04 | $13.04 | 1,627,100 | — | — |
| 2010-08-16 | $12.90 | $12.90 | 1,373,000 | — | — |
| 2010-08-13 | $12.98 | $12.98 | 1,132,400 | — | — |
| 2010-08-12 | $13.02 | $13.02 | 1,348,700 | — | — |
| 2010-08-11 | $13.12 | $13.12 | 1,342,400 | — | — |
| 2010-08-10 | $13.68 | $13.68 | 1,786,600 | — | — |
| 2010-08-09 | $14.14 | $14.14 | 1,371,300 | — | — |
| 2010-08-06 | $13.96 | $13.96 | 1,829,300 | — | — |
| 2010-08-05 | $13.74 | $13.74 | 1,529,400 | — | — |
| 2010-08-04 | $13.68 | $13.68 | 1,946,600 | — | — |
| 2010-08-03 | $13.36 | $13.36 | 1,481,600 | — | — |
| 2010-08-02 | $13.22 | $13.22 | 1,906,500 | — | — |
| 2010-07-30 | $13.02 | $13.02 | 1,423,700 | — | — |
| 2010-07-29 | $12.93 | $12.93 | 1,119,500 | — | — |
| 2010-07-28 | $12.79 | $12.79 | 1,402,400 | — | — |
| 2010-07-27 | $13.13 | $13.13 | 1,064,100 | — | — |
| 2010-07-26 | $13.17 | $13.17 | 1,647,500 | — | — |
| 2010-07-23 | $12.64 | $12.64 | 1,275,800 | — | — |
| 2010-07-22 | $12.16 | $12.16 | 1,956,200 | — | — |
| 2010-07-21 | $12.01 | $12.01 | 1,302,000 | — | — |
| 2010-07-20 | $12.16 | $12.16 | 1,078,500 | — | — |
| 2010-07-19 | $11.96 | $11.96 | 780,300 | — | — |
| 2010-07-16 | $12.05 | $12.05 | 1,991,200 | — | — |
| 2010-07-15 | $12.42 | $12.42 | 1,239,800 | — | — |
| 2010-07-14 | $12.38 | $12.38 | 1,009,700 | — | — |
| 2010-07-13 | $12.26 | $12.26 | 1,428,400 | — | — |
| 2010-07-12 | $11.70 | $11.70 | 880,100 | — | — |
| 2010-07-09 | $12.03 | $12.03 | 1,153,600 | — | — |
| 2010-07-08 | $11.56 | $11.56 | 1,487,300 | — | — |
| 2010-07-07 | $11.27 | $11.27 | 1,744,800 | — | — |
| 2010-07-06 | $10.76 | $10.76 | 2,122,700 | — | — |
| 2010-07-02 | $10.72 | $10.72 | 1,303,400 | — | — |
| 2010-07-01 | $10.56 | $10.56 | 3,124,800 | — | — |
| 2010-06-30 | $11.07 | $11.07 | 1,558,800 | — | — |
| 2010-06-29 | $11.24 | $11.24 | 1,721,100 | — | — |
| 2010-06-28 | $11.82 | $11.82 | 893,000 | — | — |
| 2010-06-25 | $12.21 | $12.21 | 1,810,700 | — | — |
| 2010-06-24 | $11.66 | $11.66 | 1,502,500 | — | — |
| 2010-06-23 | $11.88 | $11.88 | 1,273,700 | — | — |
| 2010-06-22 | $12.06 | $12.06 | 2,062,300 | — | — |
| 2010-06-21 | $12.89 | $12.89 | 1,138,300 | — | — |
| 2010-06-18 | $13.17 | $13.17 | 2,171,400 | — | — |
| 2010-06-17 | $13.25 | $13.25 | 844,500 | — | — |
| 2010-06-16 | $13.27 | $13.27 | 950,700 | — | — |
| 2010-06-15 | $13.34 | $13.34 | 3,116,500 | — | — |
| 2010-06-14 | $13.05 | $13.05 | 1,215,600 | — | — |
| 2010-06-11 | $12.89 | $12.89 | 1,753,800 | — | — |
| 2010-06-10 | $12.69 | $12.69 | 1,832,700 | — | — |
| 2010-06-09 | $11.86 | $11.86 | 1,679,800 | — | — |
| 2010-06-08 | $11.82 | $11.82 | 2,936,700 | — | — |
| 2010-06-07 | $12.00 | $12.00 | 1,707,600 | — | — |
| 2010-06-04 | $12.90 | $12.90 | 2,154,800 | — | — |
| 2010-06-03 | $13.34 | $13.34 | 2,478,000 | — | — |
| 2010-06-02 | $13.28 | $13.28 | 2,351,200 | — | — |
| 2010-06-01 | $12.65 | $12.65 | 1,377,200 | — | — |
| 2010-05-28 | $12.89 | $12.89 | 1,373,800 | — | — |
| 2010-05-27 | $13.12 | $13.12 | 2,039,500 | — | — |
| 2010-05-26 | $12.39 | $12.39 | 3,167,100 | — | — |
| 2010-05-25 | $12.56 | $12.56 | 2,287,500 | — | — |
| 2010-05-24 | $12.40 | $12.40 | 1,531,600 | — | — |
| 2010-05-21 | $12.46 | $12.46 | 2,573,700 | — | — |
| 2010-05-20 | $12.00 | $12.00 | 2,384,300 | — | — |
| 2010-05-19 | $12.94 | $12.94 | 1,999,300 | — | — |
| 2010-05-18 | $13.34 | $13.34 | 2,748,600 | — | — |
| 2010-05-17 | $13.63 | $13.63 | 1,860,100 | — | — |
| 2010-05-14 | $13.49 | $13.49 | 2,008,800 | — | — |
| 2010-05-13 | $13.89 | $13.89 | 2,444,300 | — | — |
| 2010-05-12 | $14.19 | $14.19 | 2,485,400 | — | — |
| 2010-05-11 | $13.27 | $13.27 | 2,559,400 | — | — |
| 2010-05-10 | $13.10 | $13.10 | 2,775,000 | — | — |
| 2010-05-07 | $11.59 | $11.59 | 4,512,500 | — | — |
| 2010-05-06 | $12.14 | $12.14 | 5,306,000 | — | — |
| 2010-05-05 | $13.06 | $13.06 | 3,701,800 | — | — |
| 2010-05-04 | $13.07 | $13.07 | 3,295,900 | — | — |
| 2010-05-03 | $13.76 | $13.76 | 1,838,400 | — | — |
| 2010-04-30 | $13.44 | $13.44 | 1,255,300 | — | — |
| 2010-04-29 | $13.68 | $13.68 | 1,998,300 | — | — |
| 2010-04-28 | $13.23 | $13.23 | 1,611,500 | — | — |
| 2010-04-27 | $13.26 | $13.26 | 1,986,700 | — | — |
| 2010-04-26 | $13.96 | $13.96 | 859,400 | — | — |
| 2010-04-23 | $14.13 | $14.13 | 992,300 | — | — |
| 2010-04-22 | $13.69 | $13.69 | 1,902,500 | — | — |
| 2010-04-21 | $13.68 | $13.68 | 1,384,100 | — | — |
| 2010-04-20 | $13.99 | $13.99 | 1,622,400 | — | — |
| 2010-04-19 | $13.73 | $13.73 | 1,815,800 | — | — |
| 2010-04-16 | $13.85 | $13.85 | 1,929,600 | — | — |
| 2010-04-15 | $14.21 | $14.21 | 1,382,600 | — | — |
| 2010-04-14 | $14.41 | $14.41 | 2,026,500 | — | — |
| 2010-04-13 | $14.16 | $14.16 | 2,342,300 | — | — |
| 2010-04-12 | $14.78 | $14.78 | 1,435,800 | — | — |
| 2010-04-09 | $14.65 | $14.65 | 1,439,000 | — | — |
| 2010-04-08 | $14.59 | $14.59 | 1,082,000 | — | — |
| 2010-04-07 | $14.23 | $14.23 | 2,970,700 | — | — |
| 2010-04-06 | $14.54 | $14.54 | 1,549,400 | — | — |
| 2010-04-05 | $14.60 | $14.60 | 1,739,300 | — | — |
| 2010-04-01 | $14.30 | $14.30 | 1,376,600 | — | — |
| 2010-03-31 | $13.93 | $13.93 | 979,200 | — | — |
| 2010-03-30 | $14.01 | $14.01 | 1,520,300 | — | — |
| 2010-03-29 | $14.06 | $14.06 | 1,212,500 | — | — |
| 2010-03-26 | $14.07 | $14.07 | 2,001,500 | — | — |
| 2010-03-25 | $13.92 | $13.92 | 1,781,200 | — | — |
| 2010-03-24 | $14.11 | $14.11 | 1,850,900 | — | — |
| 2010-03-23 | $14.15 | $14.15 | 5,920,600 | — | — |
| 2010-03-22 | $13.19 | $13.19 | 3,749,200 | — | — |
| 2010-03-19 | $12.66 | $12.66 | 3,261,200 | — | — |
| 2010-03-18 | $13.11 | $13.11 | 1,720,900 | — | — |
| 2010-03-17 | $13.38 | $13.38 | 2,145,800 | — | — |
| 2010-03-16 | $12.99 | $12.99 | 1,349,300 | — | — |
| 2010-03-15 | $12.98 | $12.98 | 1,163,700 | — | — |
| 2010-03-12 | $13.00 | $13.00 | 1,936,800 | — | — |
| 2010-03-11 | $13.07 | $13.07 | 3,614,200 | — | — |
| 2010-03-10 | $12.42 | $12.42 | 3,493,200 | — | — |
| 2010-03-09 | $12.59 | $12.59 | 4,379,900 | — | — |
| 2010-03-08 | $11.99 | $11.99 | 2,243,100 | — | — |
| 2010-03-05 | $11.60 | $11.60 | 2,195,300 | — | — |
| 2010-03-04 | $11.34 | $11.34 | 1,368,100 | — | — |
| 2010-03-03 | $11.43 | $11.43 | 1,589,900 | — | — |
| 2010-03-02 | $11.44 | $11.44 | 1,838,600 | — | — |
| 2010-03-01 | $11.50 | $11.50 | 3,247,100 | — | — |
| 2010-02-26 | $10.66 | $10.66 | 1,191,700 | — | — |
| 2010-02-25 | $10.58 | $10.58 | 1,243,200 | — | — |
| 2010-02-24 | $10.51 | $10.51 | 949,100 | — | — |
| 2010-02-23 | $10.54 | $10.54 | 1,768,000 | — | — |
| 2010-02-22 | $10.71 | $10.71 | 1,702,500 | — | — |
| 2010-02-19 | $10.86 | $10.86 | 2,687,300 | — | — |
| 2010-02-18 | $10.72 | $10.72 | 2,770,200 | — | — |
| 2010-02-17 | $11.06 | $11.06 | 2,191,200 | — | — |
| 2010-02-16 | $11.20 | $11.20 | 3,071,600 | — | — |
| 2010-02-12 | $11.09 | $11.09 | 3,544,900 | — | — |
| 2010-02-11 | $10.66 | $10.66 | 1,052,500 | — | — |
| 2010-02-10 | $10.45 | $10.45 | 1,219,600 | — | — |
| 2010-02-09 | $10.28 | $10.28 | 2,102,400 | — | — |
| 2010-02-08 | $9.96 | $9.96 | 1,306,100 | — | — |
| 2010-02-05 | $10.19 | $10.19 | 2,742,600 | — | — |
| 2010-02-04 | $10.01 | $10.01 | 3,111,000 | — | — |
| 2010-02-03 | $10.62 | $10.62 | 1,983,700 | — | — |
| 2010-02-02 | $10.93 | $10.93 | 2,048,100 | — | — |
| 2010-02-01 | $10.63 | $10.63 | 1,434,900 | — | — |
| 2010-01-29 | $10.68 | $10.68 | 4,703,000 | — | — |
| 2010-01-28 | $10.37 | $10.37 | 2,736,000 | — | — |
| 2010-01-27 | $10.06 | $10.06 | 2,430,400 | — | — |
| 2010-01-26 | $10.29 | $10.29 | 4,569,700 | — | — |
| 2010-01-25 | $9.79 | $9.79 | 3,232,800 | — | — |
| 2010-01-22 | $9.47 | $9.47 | 3,400,100 | — | — |
| 2010-01-21 | $9.41 | $9.41 | 1,968,100 | — | — |
| 2010-01-20 | $9.81 | $9.81 | 1,756,000 | — | — |
| 2010-01-19 | $10.02 | $10.02 | 2,622,600 | — | — |
| 2010-01-15 | $9.86 | $9.86 | 2,953,100 | — | — |
| 2010-01-14 | $10.16 | $10.16 | 2,889,600 | — | — |
| 2010-01-13 | $10.33 | $10.33 | 2,134,900 | — | — |
| 2010-01-12 | $10.36 | $10.36 | 4,204,600 | — | — |
| 2010-01-11 | $11.09 | $11.09 | 2,280,600 | — | — |
| 2010-01-08 | $10.94 | $10.94 | 1,529,300 | — | — |
| 2010-01-07 | $10.82 | $10.82 | 3,680,300 | — | — |
| 2010-01-06 | $11.00 | $11.00 | 8,046,700 | — | — |
| 2010-01-05 | $10.27 | $10.27 | 7,608,900 | — | — |
| 2010-01-04 | $9.50 | $9.50 | 1,865,400 | — | — |