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
- 1995-12-15 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 | $17.28 | $21.48 | 2,102,533 | — | — |
| 2010-12-30 | $17.26 | $21.45 | 1,563,329 | — | — |
| 2010-12-29 | $17.25 | $21.44 | 1,313,329 | — | — |
| 2010-12-28 | $17.26 | $21.46 | 1,933,957 | — | — |
| 2010-12-27 | $17.32 | $21.53 | 1,762,967 | — | — |
| 2010-12-23 | $17.24 | $21.43 | 2,084,741 | — | — |
| 2010-12-22 | $17.28 | $21.48 | 4,144,451 | — | — |
| 2010-12-21 | $17.38 | $21.60 | 4,494,873 | — | — |
| 2010-12-20 | $17.30 | $21.51 | 4,896,562 | — | — |
| 2010-12-17 | $17.14 | $21.31 | 7,607,057 | — | — |
| 2010-12-16 | $16.87 | $20.97 | 5,202,051 | — | — |
| 2010-12-15 | $16.58 | $20.61 | 5,228,890 | — | — |
| 2010-12-14 | $16.70 | $20.76 | 3,748,794 | — | — |
| 2010-12-13 | $16.58 | $20.61 | 4,428,528 | — | — |
| 2010-12-10 | $16.43 | $20.42 | 3,071,773 | — | — |
| 2010-12-09 | $16.28 | $20.23 | 3,172,195 | — | — |
| 2010-12-08 | $16.32 | $20.29 | 3,870,024 | — | — |
| 2010-12-07 | $16.41 | $20.40 | 7,574,789 | — | — |
| 2010-12-06 | $16.33 | $20.30 | 5,106,755 | — | — |
| 2010-12-03 | $16.21 | $20.15 | 5,563,932 | — | — |
| 2010-12-02 | $15.96 | $19.84 | 3,893,245 | — | — |
| 2010-12-01 | $15.62 | $19.41 | 4,701,146 | — | — |
| 2010-11-30 | $15.25 | $18.96 | 5,280,157 | — | — |
| 2010-11-29 | $15.26 | $18.97 | 7,189,083 | — | — |
| 2010-11-26 | $15.28 | $18.99 | 1,410,736 | — | — |
| 2010-11-24 | $15.44 | $19.19 | 2,397,467 | — | — |
| 2010-11-23 | $15.21 | $18.90 | 2,540,410 | — | — |
| 2010-11-22 | $15.41 | $19.16 | 2,389,324 | — | — |
| 2010-11-19 | $15.45 | $19.20 | 3,676,719 | — | — |
| 2010-11-18 | $15.35 | $19.08 | 3,700,241 | — | — |
| 2010-11-17 | $15.22 | $18.92 | 3,891,435 | — | — |
| 2010-11-16 | $15.21 | $18.91 | 5,808,504 | — | — |
| 2010-11-15 | $15.58 | $19.37 | 5,278,046 | — | — |
| 2010-11-12 | $15.56 | $19.34 | 6,910,434 | — | — |
| 2010-11-11 | $15.85 | $19.70 | 6,031,665 | — | — |
| 2010-11-10 | $15.75 | $19.58 | 3,766,888 | — | — |
| 2010-11-09 | $15.81 | $19.65 | 3,451,749 | — | — |
| 2010-11-08 | $16.10 | $19.91 | 3,186,671 | — | — |
| 2010-11-05 | $16.14 | $19.96 | 7,060,917 | — | — |
| 2010-11-04 | $15.85 | $19.60 | 3,340,772 | — | — |
| 2010-11-03 | $15.58 | $19.26 | 3,620,024 | — | — |
| 2010-11-02 | $15.61 | $19.30 | 2,567,853 | — | — |
| 2010-11-01 | $15.47 | $19.13 | 3,749,397 | — | — |
| 2010-10-29 | $15.65 | $19.35 | 6,912,847 | — | — |
| 2010-10-28 | $15.99 | $19.77 | 5,439,686 | — | — |
| 2010-10-27 | $15.78 | $19.52 | 3,030,760 | — | — |
| 2010-10-26 | $15.91 | $19.68 | 2,771,110 | — | — |
| 2010-10-25 | $15.97 | $19.75 | 3,403,800 | — | — |
| 2010-10-22 | $16.09 | $19.89 | 1,624,246 | — | — |
| 2010-10-21 | $16.17 | $19.99 | 3,147,768 | — | — |
| 2010-10-20 | $16.03 | $19.82 | 3,607,961 | — | — |
| 2010-10-19 | $15.65 | $19.36 | 4,128,770 | — | — |
| 2010-10-18 | $15.94 | $19.71 | 1,928,227 | — | — |
| 2010-10-15 | $15.85 | $19.61 | 3,640,832 | — | — |
| 2010-10-14 | $15.82 | $19.57 | 2,599,216 | — | — |
| 2010-10-13 | $15.88 | $19.64 | 4,241,255 | — | — |
| 2010-10-12 | $15.66 | $19.37 | 4,152,593 | — | — |
| 2010-10-11 | $15.73 | $19.45 | 1,904,704 | — | — |
| 2010-10-08 | $15.89 | $19.65 | 2,812,123 | — | — |
| 2010-10-07 | $15.86 | $19.61 | 2,116,707 | — | — |
| 2010-10-06 | $15.89 | $19.66 | 3,041,013 | — | — |
| 2010-10-05 | $15.82 | $19.56 | 2,880,579 | — | — |
| 2010-10-04 | $15.41 | $19.05 | 2,625,151 | — | — |
| 2010-10-01 | $15.59 | $19.28 | 3,982,509 | — | — |
| 2010-09-30 | $15.53 | $19.20 | 4,591,074 | — | — |
| 2010-09-29 | $15.56 | $19.24 | 4,068,456 | — | — |
| 2010-09-28 | $15.55 | $19.23 | 3,676,719 | — | — |
| 2010-09-27 | $15.51 | $19.18 | 2,862,786 | — | — |
| 2010-09-24 | $15.62 | $19.32 | 2,960,193 | — | — |
| 2010-09-23 | $15.24 | $18.85 | 2,202,654 | — | — |
| 2010-09-22 | $15.50 | $19.17 | 3,784,077 | — | — |
| 2010-09-21 | $15.56 | $19.24 | 5,008,142 | — | — |
| 2010-09-20 | $15.57 | $19.25 | 4,686,068 | — | — |
| 2010-09-17 | $15.16 | $18.74 | 5,704,463 | — | — |
| 2010-09-16 | $15.11 | $18.69 | 3,945,718 | — | — |
| 2010-09-15 | $15.18 | $18.77 | 3,275,030 | — | — |
| 2010-09-14 | $15.26 | $18.87 | 3,830,820 | — | — |
| 2010-09-13 | $15.35 | $18.99 | 3,924,910 | — | — |
| 2010-09-10 | $15.12 | $18.70 | 3,806,996 | — | — |
| 2010-09-09 | $15.09 | $18.66 | 3,033,474 | — | — |
| 2010-09-08 | $15.08 | $18.65 | 4,285,887 | — | — |
| 2010-09-07 | $15.14 | $18.72 | 3,658,625 | — | — |
| 2010-09-03 | $15.27 | $18.88 | 4,068,154 | — | — |
| 2010-09-02 | $15.05 | $18.61 | 2,950,543 | — | — |
| 2010-09-01 | $14.76 | $18.25 | 5,055,790 | — | — |
| 2010-08-31 | $14.09 | $17.43 | 8,821,170 | — | — |
| 2010-08-30 | $14.34 | $17.74 | 4,679,433 | — | — |
| 2010-08-27 | $14.55 | $17.99 | 5,629,373 | — | — |
| 2010-08-26 | $14.26 | $17.64 | 7,642,039 | — | — |
| 2010-08-25 | $14.28 | $17.66 | 6,831,725 | — | — |
| 2010-08-24 | $14.27 | $17.54 | 4,590,169 | — | — |
| 2010-08-23 | $14.56 | $17.91 | 6,116,707 | — | — |
| 2010-08-20 | $14.65 | $18.01 | 4,168,275 | — | — |
| 2010-08-19 | $14.57 | $17.91 | 3,381,484 | — | — |
| 2010-08-18 | $14.91 | $18.33 | 2,187,877 | — | — |
| 2010-08-17 | $14.88 | $18.29 | 4,612,786 | — | — |
| 2010-08-16 | $14.68 | $18.04 | 2,912,244 | — | — |
| 2010-08-13 | $14.76 | $18.15 | 4,597,708 | — | — |
| 2010-08-12 | $14.69 | $18.06 | 5,883,595 | — | — |
| 2010-08-11 | $14.58 | $17.93 | 5,094,391 | — | — |
| 2010-08-10 | $15.10 | $18.56 | 7,482,509 | — | — |
| 2010-08-09 | $15.53 | $19.09 | 3,251,206 | — | — |
| 2010-08-06 | $15.26 | $18.77 | 4,991,858 | — | — |
| 2010-08-05 | $15.45 | $19.00 | 4,886,309 | — | — |
| 2010-08-04 | $15.42 | $18.96 | 6,477,382 | — | — |
| 2010-08-03 | $15.39 | $18.93 | 6,867,913 | — | — |
| 2010-08-02 | $15.56 | $19.13 | 8,493,064 | — | — |
| 2010-07-30 | $15.62 | $19.21 | 13,275,935 | — | — |
| 2010-07-29 | $16.55 | $20.35 | 4,437,274 | — | — |
| 2010-07-28 | $16.53 | $20.32 | 4,071,170 | — | — |
| 2010-07-27 | $16.54 | $20.34 | 4,230,700 | — | — |
| 2010-07-26 | $16.72 | $20.56 | 3,132,992 | — | — |
| 2010-07-23 | $16.42 | $20.19 | 2,892,943 | — | — |
| 2010-07-22 | $16.17 | $19.88 | 5,748,191 | — | — |
| 2010-07-21 | $15.51 | $19.07 | 3,216,828 | — | — |
| 2010-07-20 | $15.56 | $19.13 | 2,990,651 | — | — |
| 2010-07-19 | $15.27 | $18.78 | 1,951,146 | — | — |
| 2010-07-16 | $15.11 | $18.58 | 2,566,345 | — | — |
| 2010-07-15 | $15.62 | $19.20 | 2,402,895 | — | — |
| 2010-07-14 | $15.66 | $19.26 | 2,368,818 | — | — |
| 2010-07-13 | $15.65 | $19.24 | 4,660,434 | — | — |
| 2010-07-12 | $15.35 | $18.87 | 3,300,060 | — | — |
| 2010-07-09 | $15.57 | $19.14 | 2,716,224 | — | — |
| 2010-07-08 | $15.62 | $19.20 | 5,210,193 | — | — |
| 2010-07-07 | $15.27 | $18.78 | 4,547,648 | — | — |
| 2010-07-06 | $14.79 | $18.18 | 3,232,207 | — | — |
| 2010-07-02 | $14.81 | $18.21 | 3,590,470 | — | — |
| 2010-07-01 | $14.81 | $18.21 | 5,243,667 | — | — |
| 2010-06-30 | $14.90 | $18.31 | 7,583,233 | — | — |
| 2010-06-29 | $14.84 | $18.24 | 4,770,808 | — | — |
| 2010-06-28 | $15.44 | $18.99 | 2,296,743 | — | — |
| 2010-06-25 | $15.52 | $19.08 | 4,118,215 | — | — |
| 2010-06-24 | $15.50 | $19.05 | 4,123,945 | — | — |
| 2010-06-23 | $15.67 | $19.27 | 4,656,212 | — | — |
| 2010-06-22 | $15.75 | $19.37 | 4,372,437 | — | — |
| 2010-06-21 | $16.06 | $19.75 | 4,276,236 | — | — |
| 2010-06-18 | $16.09 | $19.79 | 5,041,315 | — | — |
| 2010-06-17 | $15.97 | $19.63 | 2,832,630 | — | — |
| 2010-06-16 | $16.01 | $19.68 | 3,102,835 | — | — |
| 2010-06-15 | $16.03 | $19.71 | 3,787,696 | — | — |
| 2010-06-14 | $15.62 | $19.21 | 5,914,958 | — | — |
| 2010-06-11 | $15.51 | $19.06 | 3,207,780 | — | — |
| 2010-06-10 | $15.43 | $18.97 | 4,478,287 | — | — |
| 2010-06-09 | $15.05 | $18.51 | 8,157,720 | — | — |
| 2010-06-08 | $14.95 | $18.37 | 6,927,021 | — | — |
| 2010-06-07 | $14.86 | $18.27 | 7,927,624 | — | — |
| 2010-06-04 | $15.20 | $18.69 | 5,810,012 | — | — |
| 2010-06-03 | $15.90 | $19.54 | 5,026,236 | — | — |
| 2010-06-02 | $15.93 | $19.58 | 4,643,546 | — | — |
| 2010-06-01 | $15.68 | $19.28 | 4,716,526 | — | — |
| 2010-05-28 | $16.01 | $19.68 | 4,717,129 | — | — |
| 2010-05-27 | $16.23 | $19.95 | 7,678,830 | — | — |
| 2010-05-26 | $15.76 | $19.38 | 9,235,223 | — | — |
| 2010-05-25 | $15.90 | $19.55 | 6,112,786 | — | — |
| 2010-05-24 | $15.91 | $19.56 | 5,060,314 | — | — |
| 2010-05-21 | $16.10 | $19.80 | 7,326,598 | — | — |
| 2010-05-20 | $15.83 | $19.47 | 7,861,882 | — | — |
| 2010-05-19 | $16.54 | $20.34 | 7,132,388 | — | — |
| 2010-05-18 | $16.93 | $20.71 | 4,901,387 | — | — |
| 2010-05-17 | $17.24 | $21.09 | 5,587,455 | — | — |
| 2010-05-14 | $17.14 | $20.97 | 6,714,113 | — | — |
| 2010-05-13 | $17.39 | $21.28 | 2,999,698 | — | — |
| 2010-05-12 | $17.64 | $21.58 | 4,717,732 | — | — |
| 2010-05-11 | $17.44 | $21.34 | 4,188,179 | — | — |
| 2010-05-10 | $17.38 | $21.26 | 7,901,086 | — | — |
| 2010-05-07 | $16.58 | $20.28 | 17,800,965 | — | — |
| 2010-05-06 | $17.16 | $21.00 | 6,345,597 | — | — |
| 2010-05-05 | $17.70 | $21.66 | 4,170,688 | — | — |
| 2010-05-04 | $17.82 | $21.80 | 5,153,800 | — | — |
| 2010-05-03 | $18.51 | $22.65 | 5,065,139 | — | — |
| 2010-04-30 | $18.43 | $22.54 | 11,991,858 | — | — |
| 2010-04-29 | $19.22 | $23.52 | 5,777,141 | — | — |
| 2010-04-28 | $18.71 | $22.89 | 4,021,411 | — | — |
| 2010-04-27 | $18.72 | $22.90 | 9,436,068 | — | — |
| 2010-04-26 | $18.90 | $23.12 | 4,663,148 | — | — |
| 2010-04-23 | $19.11 | $23.38 | 6,757,238 | — | — |
| 2010-04-22 | $19.06 | $23.32 | 4,989,144 | — | — |
| 2010-04-21 | $18.91 | $23.14 | 7,034,379 | — | — |
| 2010-04-20 | $18.81 | $23.02 | 6,541,013 | — | — |
| 2010-04-19 | $18.58 | $22.74 | 5,347,105 | — | — |
| 2010-04-16 | $18.53 | $22.67 | 6,663,450 | — | — |
| 2010-04-15 | $18.55 | $22.69 | 4,336,550 | — | — |
| 2010-04-14 | $18.53 | $22.67 | 4,544,029 | — | — |
| 2010-04-13 | $18.31 | $22.40 | 4,055,790 | — | — |
| 2010-04-12 | $18.13 | $22.18 | 4,623,945 | — | — |
| 2010-04-09 | $18.03 | $22.06 | 2,428,830 | — | — |
| 2010-04-08 | $17.95 | $21.96 | 3,450,543 | — | — |
| 2010-04-07 | $17.86 | $21.86 | 3,883,595 | — | — |
| 2010-04-06 | $17.89 | $21.88 | 4,128,468 | — | — |
| 2010-04-05 | $18.05 | $22.09 | 2,618,516 | — | — |
| 2010-04-01 | $17.89 | $21.88 | 3,605,549 | — | — |
| 2010-03-31 | $17.78 | $21.75 | 3,620,024 | — | — |
| 2010-03-30 | $17.82 | $21.80 | 4,683,957 | — | — |
| 2010-03-29 | $17.88 | $21.88 | 6,331,423 | — | — |
| 2010-03-26 | $17.49 | $21.40 | 2,611,882 | — | — |
| 2010-03-25 | $17.43 | $21.32 | 3,296,743 | — | — |
| 2010-03-24 | $17.47 | $21.38 | 3,909,530 | — | — |
| 2010-03-23 | $17.67 | $21.62 | 4,174,608 | — | — |
| 2010-03-22 | $17.53 | $21.44 | 4,776,840 | — | — |
| 2010-03-19 | $17.44 | $21.34 | 9,408,926 | — | — |
| 2010-03-18 | $17.71 | $21.66 | 3,308,806 | — | — |
| 2010-03-17 | $17.78 | $21.76 | 3,209,891 | — | — |
| 2010-03-16 | $17.64 | $21.58 | 3,807,600 | — | — |
| 2010-03-15 | $17.52 | $21.43 | 2,827,201 | — | — |
| 2010-03-12 | $17.58 | $21.51 | 2,620,627 | — | — |
| 2010-03-11 | $17.56 | $21.49 | 2,830,217 | — | — |
| 2010-03-10 | $17.58 | $21.51 | 8,655,308 | — | — |
| 2010-03-09 | $17.69 | $21.64 | 4,486,128 | — | — |
| 2010-03-08 | $17.57 | $21.50 | 3,813,028 | — | — |
| 2010-03-05 | $17.74 | $21.70 | 3,560,012 | — | — |
| 2010-03-04 | $17.42 | $21.31 | 3,798,552 | — | — |
| 2010-03-03 | $17.29 | $21.15 | 4,887,817 | — | — |
| 2010-03-02 | $17.32 | $21.19 | 4,029,252 | — | — |
| 2010-03-01 | $17.21 | $21.05 | 4,376,357 | — | — |
| 2010-02-26 | $16.99 | $20.68 | 2,408,625 | — | — |
| 2010-02-25 | $16.91 | $20.59 | 3,975,875 | — | — |
| 2010-02-24 | $16.99 | $20.69 | 2,813,329 | — | — |
| 2010-02-23 | $16.92 | $20.61 | 5,306,996 | — | — |
| 2010-02-22 | $17.06 | $20.78 | 3,627,563 | — | — |
| 2010-02-19 | $17.02 | $20.72 | 5,581,122 | — | — |
| 2010-02-18 | $16.86 | $20.53 | 4,966,224 | — | — |
| 2010-02-17 | $16.43 | $20.01 | 5,272,618 | — | — |
| 2010-02-16 | $16.40 | $19.97 | 5,296,743 | — | — |
| 2010-02-12 | $16.34 | $19.89 | 6,732,509 | — | — |
| 2010-02-11 | $16.26 | $19.80 | 3,894,451 | — | — |
| 2010-02-10 | $16.02 | $19.50 | 2,800,663 | — | — |
| 2010-02-09 | $16.13 | $19.64 | 4,544,331 | — | — |
| 2010-02-08 | $15.75 | $19.18 | 5,979,493 | — | — |
| 2010-02-05 | $16.09 | $19.58 | 6,450,844 | — | — |
| 2010-02-04 | $16.21 | $19.73 | 11,753,016 | — | — |
| 2010-02-03 | $16.49 | $20.07 | 7,775,633 | — | — |
| 2010-02-02 | $16.73 | $20.37 | 11,487,636 | — | — |
| 2010-02-01 | $16.17 | $19.69 | 4,387,214 | — | — |
| 2010-01-29 | $16.02 | $19.50 | 4,247,587 | — | — |
| 2010-01-28 | $16.24 | $19.77 | 5,057,901 | — | — |
| 2010-01-27 | $16.35 | $19.91 | 4,405,006 | — | — |
| 2010-01-26 | $16.24 | $19.77 | 4,340,470 | — | — |
| 2010-01-25 | $16.31 | $19.85 | 4,722,859 | — | — |
| 2010-01-22 | $16.26 | $19.79 | 5,310,012 | — | — |
| 2010-01-21 | $16.40 | $19.96 | 6,373,643 | — | — |
| 2010-01-20 | $16.81 | $20.46 | 5,144,150 | — | — |
| 2010-01-19 | $17.03 | $20.74 | 4,672,799 | — | — |
| 2010-01-15 | $17.05 | $20.76 | 7,218,938 | — | — |
| 2010-01-14 | $17.04 | $20.75 | 4,821,773 | — | — |
| 2010-01-13 | $16.89 | $20.56 | 7,270,808 | — | — |
| 2010-01-12 | $16.49 | $20.08 | 9,359,771 | — | — |
| 2010-01-11 | $16.85 | $20.51 | 6,432,147 | — | — |
| 2010-01-08 | $16.80 | $20.45 | 12,836,550 | — | — |
| 2010-01-07 | $16.18 | $19.70 | 16,592,280 | — | — |
| 2010-01-06 | $16.10 | $19.60 | 9,884,801 | — | — |
| 2010-01-05 | $16.20 | $19.72 | 10,093,185 | — | — |
| 2010-01-04 | $16.43 | $20.00 | 6,107,961 | — | — |