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
- 1992-06-26 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 | $16.07 | $16.29 | 6,346,200 | — | — |
| 2010-12-30 | $16.21 | $16.43 | 4,907,200 | — | — |
| 2010-12-29 | $16.25 | $16.48 | 4,668,600 | — | — |
| 2010-12-28 | $16.20 | $16.42 | 6,234,000 | — | — |
| 2010-12-27 | $16.24 | $16.46 | 4,668,800 | — | — |
| 2010-12-23 | $16.32 | $16.54 | 6,767,200 | — | — |
| 2010-12-22 | $16.47 | $16.69 | 6,785,200 | — | — |
| 2010-12-21 | $16.43 | $16.66 | 7,347,000 | — | — |
| 2010-12-20 | $16.47 | $16.69 | 8,660,000 | — | — |
| 2010-12-17 | $16.40 | $16.62 | 17,918,400 | — | — |
| 2010-12-16 | $16.30 | $16.52 | 16,072,000 | — | — |
| 2010-12-15 | $15.94 | $16.15 | 13,788,000 | — | — |
| 2010-12-14 | $16.06 | $16.27 | 10,083,600 | — | — |
| 2010-12-13 | $16.00 | $16.21 | 10,908,400 | — | — |
| 2010-12-10 | $16.30 | $16.52 | 8,208,000 | — | — |
| 2010-12-09 | $16.20 | $16.42 | 11,720,800 | — | — |
| 2010-12-08 | $16.29 | $16.51 | 8,590,400 | — | — |
| 2010-12-07 | $16.39 | $16.61 | 13,535,800 | — | — |
| 2010-12-06 | $16.36 | $16.58 | 10,276,000 | — | — |
| 2010-12-03 | $16.36 | $16.58 | 16,435,000 | — | — |
| 2010-12-02 | $16.38 | $16.60 | 20,100,600 | — | — |
| 2010-12-01 | $15.85 | $16.07 | 20,384,600 | — | — |
| 2010-11-30 | $15.30 | $15.51 | 17,186,200 | — | — |
| 2010-11-29 | $15.40 | $15.61 | 13,510,400 | — | — |
| 2010-11-26 | $15.57 | $15.78 | 4,651,200 | — | — |
| 2010-11-24 | $15.74 | $15.96 | 20,611,800 | — | — |
| 2010-11-23 | $15.20 | $15.41 | 17,195,600 | — | — |
| 2010-11-22 | $15.44 | $15.65 | 13,425,000 | — | — |
| 2010-11-19 | $15.38 | $15.59 | 13,522,000 | — | — |
| 2010-11-18 | $15.29 | $15.50 | 13,601,200 | — | — |
| 2010-11-17 | $15.00 | $15.20 | 10,486,000 | — | — |
| 2010-11-16 | $14.92 | $15.12 | 14,845,800 | — | — |
| 2010-11-15 | $15.40 | $15.54 | 18,969,000 | — | — |
| 2010-11-12 | $15.10 | $15.24 | 12,922,000 | — | — |
| 2010-11-11 | $15.37 | $15.51 | 11,397,400 | — | — |
| 2010-11-10 | $15.24 | $15.38 | 15,171,400 | — | — |
| 2010-11-09 | $15.09 | $15.23 | 15,047,600 | — | — |
| 2010-11-08 | $15.32 | $15.46 | 15,613,000 | — | — |
| 2010-11-05 | $15.44 | $15.58 | 36,640,600 | — | — |
| 2010-11-04 | $14.88 | $15.02 | 29,505,400 | — | — |
| 2010-11-03 | $14.55 | $14.69 | 13,359,400 | — | — |
| 2010-11-02 | $14.44 | $14.58 | 9,290,600 | — | — |
| 2010-11-01 | $14.41 | $14.54 | 11,093,200 | — | — |
| 2010-10-29 | $14.28 | $14.41 | 13,535,000 | — | — |
| 2010-10-28 | $14.12 | $14.25 | 8,131,600 | — | — |
| 2010-10-27 | $14.13 | $14.26 | 11,134,000 | — | — |
| 2010-10-26 | $14.27 | $14.40 | 9,513,600 | — | — |
| 2010-10-25 | $14.20 | $14.33 | 11,396,400 | — | — |
| 2010-10-22 | $14.25 | $14.38 | 22,770,800 | — | — |
| 2010-10-21 | $13.65 | $13.77 | 10,634,600 | — | — |
| 2010-10-20 | $13.73 | $13.85 | 13,356,000 | — | — |
| 2010-10-19 | $13.54 | $13.67 | 13,655,000 | — | — |
| 2010-10-18 | $13.68 | $13.80 | 10,964,800 | — | — |
| 2010-10-15 | $13.77 | $13.90 | 11,823,800 | — | — |
| 2010-10-14 | $13.72 | $13.84 | 14,601,600 | — | — |
| 2010-10-13 | $13.63 | $13.76 | 14,618,600 | — | — |
| 2010-10-12 | $13.57 | $13.70 | 29,020,200 | — | — |
| 2010-10-11 | $13.00 | $13.12 | 11,484,400 | — | — |
| 2010-10-08 | $13.04 | $13.16 | 9,222,400 | — | — |
| 2010-10-07 | $13.04 | $13.16 | 10,380,400 | — | — |
| 2010-10-06 | $13.05 | $13.17 | 14,798,000 | — | — |
| 2010-10-05 | $13.13 | $13.25 | 14,287,200 | — | — |
| 2010-10-04 | $12.85 | $12.97 | 10,910,600 | — | — |
| 2010-10-01 | $12.97 | $13.09 | 17,455,400 | — | — |
| 2010-09-30 | $12.78 | $12.90 | 16,740,600 | — | — |
| 2010-09-29 | $12.90 | $13.02 | 13,066,000 | — | — |
| 2010-09-28 | $13.07 | $13.19 | 14,969,000 | — | — |
| 2010-09-27 | $13.08 | $13.20 | 15,232,000 | — | — |
| 2010-09-24 | $13.07 | $13.19 | 23,203,800 | — | — |
| 2010-09-23 | $12.73 | $12.84 | 14,068,400 | — | — |
| 2010-09-22 | $12.97 | $13.09 | 12,248,400 | — | — |
| 2010-09-21 | $13.08 | $13.20 | 14,358,200 | — | — |
| 2010-09-20 | $13.14 | $13.26 | 13,225,200 | — | — |
| 2010-09-17 | $12.77 | $12.89 | 16,694,800 | — | — |
| 2010-09-16 | $12.87 | $12.99 | 8,368,400 | — | — |
| 2010-09-15 | $12.88 | $13.00 | 11,151,200 | — | — |
| 2010-09-14 | $12.89 | $13.01 | 12,253,200 | — | — |
| 2010-09-13 | $12.88 | $13.00 | 17,364,600 | — | — |
| 2010-09-10 | $12.70 | $12.82 | 12,798,600 | — | — |
| 2010-09-09 | $12.42 | $12.53 | 10,329,200 | — | — |
| 2010-09-08 | $12.39 | $12.51 | 12,205,400 | — | — |
| 2010-09-07 | $12.44 | $12.55 | 12,830,400 | — | — |
| 2010-09-03 | $12.54 | $12.65 | 11,773,400 | — | — |
| 2010-09-02 | $12.33 | $12.45 | 23,932,400 | — | — |
| 2010-09-01 | $11.84 | $11.95 | 14,365,200 | — | — |
| 2010-08-31 | $11.49 | $11.60 | 21,136,600 | — | — |
| 2010-08-30 | $11.72 | $11.83 | 11,926,000 | — | — |
| 2010-08-27 | $11.74 | $11.85 | 12,109,000 | — | — |
| 2010-08-26 | $11.64 | $11.74 | 15,060,000 | — | — |
| 2010-08-25 | $11.68 | $11.79 | 20,244,200 | — | — |
| 2010-08-24 | $11.41 | $11.52 | 27,815,000 | — | — |
| 2010-08-23 | $11.84 | $11.95 | 13,230,000 | — | — |
| 2010-08-20 | $12.03 | $12.14 | 10,909,600 | — | — |
| 2010-08-19 | $12.02 | $12.13 | 13,623,600 | — | — |
| 2010-08-18 | $12.25 | $12.37 | 13,645,600 | — | — |
| 2010-08-17 | $12.15 | $12.26 | 14,061,400 | — | — |
| 2010-08-16 | $11.91 | $12.02 | 14,724,400 | — | — |
| 2010-08-13 | $12.00 | $12.11 | 12,194,200 | — | — |
| 2010-08-12 | $12.23 | $12.35 | 11,964,000 | — | — |
| 2010-08-11 | $12.33 | $12.45 | 18,449,600 | — | — |
| 2010-08-10 | $12.70 | $12.82 | 12,901,000 | — | — |
| 2010-08-09 | $12.83 | $12.95 | 10,357,600 | — | — |
| 2010-08-06 | $12.67 | $12.78 | 14,981,800 | — | — |
| 2010-08-05 | $12.59 | $12.71 | 15,344,600 | — | — |
| 2010-08-04 | $12.59 | $12.71 | 14,660,600 | — | — |
| 2010-08-03 | $12.36 | $12.48 | 14,378,000 | — | — |
| 2010-08-02 | $12.34 | $12.46 | 16,674,000 | — | — |
| 2010-07-30 | $12.43 | $12.48 | 15,682,400 | — | — |
| 2010-07-29 | $12.41 | $12.46 | 13,412,800 | — | — |
| 2010-07-28 | $12.50 | $12.55 | 15,432,400 | — | — |
| 2010-07-27 | $12.59 | $12.64 | 17,199,400 | — | — |
| 2010-07-26 | $12.70 | $12.75 | 19,502,000 | — | — |
| 2010-07-23 | $12.69 | $12.74 | 17,897,800 | — | — |
| 2010-07-22 | $12.58 | $12.63 | 38,846,000 | — | — |
| 2010-07-21 | $12.59 | $12.64 | 24,130,800 | — | — |
| 2010-07-20 | $12.89 | $12.94 | 14,836,000 | — | — |
| 2010-07-19 | $12.75 | $12.80 | 14,539,200 | — | — |
| 2010-07-16 | $12.68 | $12.73 | 19,583,800 | — | — |
| 2010-07-15 | $13.07 | $13.12 | 12,583,400 | — | — |
| 2010-07-14 | $13.00 | $13.05 | 11,916,200 | — | — |
| 2010-07-13 | $12.97 | $13.02 | 15,921,200 | — | — |
| 2010-07-12 | $12.64 | $12.69 | 12,906,200 | — | — |
| 2010-07-09 | $12.65 | $12.70 | 14,174,200 | — | — |
| 2010-07-08 | $12.42 | $12.47 | 20,986,400 | — | — |
| 2010-07-07 | $12.20 | $12.25 | 18,170,400 | — | — |
| 2010-07-06 | $11.81 | $11.85 | 29,284,800 | — | — |
| 2010-07-02 | $12.18 | $12.23 | 16,930,800 | — | — |
| 2010-07-01 | $12.33 | $12.38 | 31,499,400 | — | — |
| 2010-06-30 | $12.15 | $12.20 | 33,930,000 | — | — |
| 2010-06-29 | $12.51 | $12.56 | 37,893,400 | — | — |
| 2010-06-28 | $13.20 | $13.25 | 14,278,200 | — | — |
| 2010-06-25 | $13.41 | $13.46 | 17,869,600 | — | — |
| 2010-06-24 | $13.34 | $13.39 | 12,959,400 | — | — |
| 2010-06-23 | $13.66 | $13.72 | 15,792,000 | — | — |
| 2010-06-22 | $13.62 | $13.67 | 20,533,200 | — | — |
| 2010-06-21 | $14.01 | $14.07 | 13,238,600 | — | — |
| 2010-06-18 | $14.05 | $14.10 | 18,838,000 | — | — |
| 2010-06-17 | $13.99 | $14.05 | 14,355,800 | — | — |
| 2010-06-16 | $14.00 | $14.05 | 18,969,600 | — | — |
| 2010-06-15 | $13.97 | $14.02 | 17,347,800 | — | — |
| 2010-06-14 | $13.73 | $13.79 | 17,480,200 | — | — |
| 2010-06-11 | $13.58 | $13.63 | 17,275,800 | — | — |
| 2010-06-10 | $13.49 | $13.55 | 18,876,400 | — | — |
| 2010-06-09 | $13.16 | $13.21 | 23,721,200 | — | — |
| 2010-06-08 | $12.93 | $12.98 | 19,871,200 | — | — |
| 2010-06-07 | $12.77 | $12.82 | 19,664,200 | — | — |
| 2010-06-04 | $13.08 | $13.13 | 22,817,800 | — | — |
| 2010-06-03 | $13.43 | $13.49 | 18,458,200 | — | — |
| 2010-06-02 | $13.29 | $13.35 | 19,915,000 | — | — |
| 2010-06-01 | $12.85 | $12.90 | 19,534,400 | — | — |
| 2010-05-28 | $12.95 | $13.00 | 16,523,600 | — | — |
| 2010-05-27 | $13.01 | $13.06 | 20,103,600 | — | — |
| 2010-05-26 | $12.36 | $12.41 | 24,204,800 | — | — |
| 2010-05-25 | $12.46 | $12.51 | 23,753,800 | — | — |
| 2010-05-24 | $12.54 | $12.59 | 17,079,600 | — | — |
| 2010-05-21 | $12.65 | $12.70 | 25,733,200 | — | — |
| 2010-05-20 | $12.55 | $12.60 | 25,198,400 | — | — |
| 2010-05-19 | $13.10 | $13.15 | 20,713,600 | — | — |
| 2010-05-18 | $13.29 | $13.35 | 17,118,000 | — | — |
| 2010-05-17 | $13.46 | $13.51 | 17,651,600 | — | — |
| 2010-05-14 | $13.26 | $13.31 | 23,081,800 | — | — |
| 2010-05-13 | $13.72 | $13.78 | 21,925,400 | — | — |
| 2010-05-12 | $13.93 | $13.98 | 23,334,600 | — | — |
| 2010-05-11 | $13.35 | $13.41 | 23,988,600 | — | — |
| 2010-05-10 | $13.52 | $13.58 | 29,334,000 | — | — |
| 2010-05-07 | $12.73 | $12.78 | 44,815,000 | — | — |
| 2010-05-06 | $12.81 | $12.86 | 35,568,400 | — | — |
| 2010-05-05 | $13.11 | $13.16 | 22,305,800 | — | — |
| 2010-05-04 | $13.02 | $13.07 | 22,470,200 | — | — |
| 2010-05-03 | $13.59 | $13.65 | 19,331,000 | — | — |
| 2010-04-30 | $12.99 | $13.04 | 15,006,400 | — | — |
| 2010-04-29 | $13.30 | $13.36 | 15,192,600 | — | — |
| 2010-04-28 | $13.11 | $13.16 | 21,192,600 | — | — |
| 2010-04-27 | $13.27 | $13.32 | 19,239,600 | — | — |
| 2010-04-26 | $13.70 | $13.75 | 15,876,400 | — | — |
| 2010-04-23 | $13.63 | $13.69 | 20,898,400 | — | — |
| 2010-04-22 | $13.63 | $13.68 | 62,082,800 | — | — |
| 2010-04-21 | $12.70 | $12.75 | 27,466,000 | — | — |
| 2010-04-20 | $12.63 | $12.68 | 15,065,200 | — | — |
| 2010-04-19 | $12.45 | $12.50 | 16,983,000 | — | — |
| 2010-04-16 | $12.48 | $12.53 | 21,814,000 | — | — |
| 2010-04-15 | $12.57 | $12.62 | 19,206,400 | — | — |
| 2010-04-14 | $12.42 | $12.47 | 15,749,800 | — | — |
| 2010-04-13 | $12.37 | $12.42 | 14,704,800 | — | — |
| 2010-04-12 | $12.25 | $12.30 | 12,606,200 | — | — |
| 2010-04-09 | $12.36 | $12.41 | 12,381,000 | — | — |
| 2010-04-08 | $12.42 | $12.47 | 14,317,800 | — | — |
| 2010-04-07 | $12.46 | $12.51 | 16,810,800 | — | — |
| 2010-04-06 | $12.30 | $12.35 | 11,589,200 | — | — |
| 2010-04-05 | $12.31 | $12.36 | 15,765,800 | — | — |
| 2010-04-01 | $12.12 | $12.12 | 15,551,200 | — | — |
| 2010-03-31 | $12.14 | $12.13 | 15,088,600 | — | — |
| 2010-03-30 | $12.28 | $12.28 | 12,786,200 | — | — |
| 2010-03-29 | $12.31 | $12.30 | 13,718,000 | — | — |
| 2010-03-26 | $12.30 | $12.29 | 20,463,600 | — | — |
| 2010-03-25 | $12.11 | $12.10 | 37,962,200 | — | — |
| 2010-03-24 | $12.65 | $12.64 | 24,294,400 | — | — |
| 2010-03-23 | $12.71 | $12.70 | 17,656,000 | — | — |
| 2010-03-22 | $12.62 | $12.62 | 16,329,600 | — | — |
| 2010-03-19 | $12.49 | $12.48 | 22,038,600 | — | — |
| 2010-03-18 | $12.51 | $12.51 | 21,413,600 | — | — |
| 2010-03-17 | $12.78 | $12.78 | 21,365,000 | — | — |
| 2010-03-16 | $12.65 | $12.64 | 33,800,200 | — | — |
| 2010-03-15 | $12.21 | $12.21 | 11,841,800 | — | — |
| 2010-03-12 | $12.14 | $12.14 | 12,833,400 | — | — |
| 2010-03-11 | $12.14 | $12.13 | 17,979,000 | — | — |
| 2010-03-10 | $12.12 | $12.11 | 24,464,200 | — | — |
| 2010-03-09 | $11.81 | $11.81 | 13,357,200 | — | — |
| 2010-03-08 | $11.66 | $11.66 | 8,997,200 | — | — |
| 2010-03-05 | $11.69 | $11.68 | 12,328,800 | — | — |
| 2010-03-04 | $11.46 | $11.46 | 12,892,600 | — | — |
| 2010-03-03 | $11.53 | $11.53 | 11,035,000 | — | — |
| 2010-03-02 | $11.67 | $11.66 | 17,122,200 | — | — |
| 2010-03-01 | $11.65 | $11.64 | 12,703,000 | — | — |
| 2010-02-26 | $11.46 | $11.45 | 12,100,000 | — | — |
| 2010-02-25 | $11.45 | $11.45 | 18,623,800 | — | — |
| 2010-02-24 | $11.54 | $11.54 | 12,921,000 | — | — |
| 2010-02-23 | $11.34 | $11.34 | 16,508,400 | — | — |
| 2010-02-22 | $11.45 | $11.45 | 16,983,800 | — | — |
| 2010-02-19 | $11.68 | $11.68 | 9,731,800 | — | — |
| 2010-02-18 | $11.63 | $11.63 | 9,300,600 | — | — |
| 2010-02-17 | $11.58 | $11.57 | 12,950,400 | — | — |
| 2010-02-16 | $11.44 | $11.44 | 16,820,000 | — | — |
| 2010-02-12 | $11.30 | $11.30 | 15,750,800 | — | — |
| 2010-02-11 | $11.28 | $11.28 | 18,518,200 | — | — |
| 2010-02-10 | $11.19 | $11.18 | 20,032,800 | — | — |
| 2010-02-09 | $11.10 | $11.09 | 20,816,200 | — | — |
| 2010-02-08 | $10.96 | $10.95 | 15,988,600 | — | — |
| 2010-02-05 | $10.85 | $10.85 | 22,069,800 | — | — |
| 2010-02-04 | $10.91 | $10.90 | 19,542,400 | — | — |
| 2010-02-03 | $11.22 | $11.21 | 14,938,600 | — | — |
| 2010-02-02 | $11.23 | $11.22 | 15,336,200 | — | — |
| 2010-02-01 | $11.12 | $11.11 | 13,498,800 | — | — |
| 2010-01-29 | $10.90 | $10.89 | 18,741,800 | — | — |
| 2010-01-28 | $11.04 | $11.04 | 28,730,400 | — | — |
| 2010-01-27 | $11.21 | $11.20 | 21,200,200 | — | — |
| 2010-01-26 | $11.27 | $11.27 | 22,492,600 | — | — |
| 2010-01-25 | $11.20 | $11.20 | 24,673,800 | — | — |
| 2010-01-22 | $11.46 | $11.45 | 24,557,600 | — | — |
| 2010-01-21 | $11.84 | $11.84 | 53,670,800 | — | — |
| 2010-01-20 | $11.65 | $11.64 | 33,950,400 | — | — |
| 2010-01-19 | $11.79 | $11.79 | 18,908,200 | — | — |
| 2010-01-15 | $11.64 | $11.63 | 21,862,600 | — | — |
| 2010-01-14 | $11.78 | $11.77 | 15,517,400 | — | — |
| 2010-01-13 | $11.69 | $11.69 | 15,098,400 | — | — |
| 2010-01-12 | $11.41 | $11.41 | 15,429,600 | — | — |
| 2010-01-11 | $11.61 | $11.60 | 11,387,000 | — | — |
| 2010-01-08 | $11.64 | $11.64 | 10,274,800 | — | — |
| 2010-01-07 | $11.68 | $11.68 | 10,256,000 | — | — |
| 2010-01-06 | $11.71 | $11.71 | 14,209,600 | — | — |
| 2010-01-05 | $11.80 | $11.79 | 30,058,800 | — | — |
| 2010-01-04 | $11.53 | $11.52 | 16,370,000 | — | — |