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
- 2002-12-11 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 | $15.03 | $16.94 | 2,598,700 | — | — |
| 2010-12-30 | $15.00 | $16.91 | 3,081,500 | — | — |
| 2010-12-29 | $15.07 | $16.99 | 3,520,500 | — | — |
| 2010-12-28 | $15.23 | $17.17 | 7,957,000 | — | — |
| 2010-12-27 | $15.03 | $16.94 | 6,828,500 | — | — |
| 2010-12-23 | $14.80 | $16.68 | 2,718,000 | — | — |
| 2010-12-22 | $14.85 | $16.74 | 4,341,300 | — | — |
| 2010-12-21 | $14.76 | $16.64 | 5,532,500 | — | — |
| 2010-12-20 | $14.69 | $16.56 | 8,670,300 | — | — |
| 2010-12-17 | $14.70 | $16.57 | 12,387,000 | — | — |
| 2010-12-16 | $14.59 | $16.45 | 8,194,500 | — | — |
| 2010-12-15 | $14.51 | $16.36 | 13,602,000 | — | — |
| 2010-12-14 | $14.71 | $16.58 | 7,655,400 | — | — |
| 2010-12-13 | $15.01 | $16.92 | 5,954,200 | — | — |
| 2010-12-10 | $15.26 | $17.20 | 6,319,100 | — | — |
| 2010-12-09 | $15.14 | $17.07 | 6,820,400 | — | — |
| 2010-12-08 | $15.07 | $16.99 | 8,670,100 | — | — |
| 2010-12-07 | $15.16 | $17.09 | 13,360,500 | — | — |
| 2010-12-06 | $14.85 | $16.74 | 6,736,500 | — | — |
| 2010-12-03 | $14.98 | $16.88 | 11,530,000 | — | — |
| 2010-12-02 | $14.53 | $16.38 | 25,637,400 | — | — |
| 2010-12-01 | $13.92 | $15.69 | 19,969,700 | — | — |
| 2010-11-30 | $13.41 | $15.12 | 41,715,000 | — | — |
| 2010-11-29 | $13.86 | $15.62 | 12,079,900 | — | — |
| 2010-11-26 | $13.89 | $15.66 | 4,815,600 | — | — |
| 2010-11-24 | $14.07 | $15.86 | 8,166,600 | — | — |
| 2010-11-23 | $13.81 | $15.57 | 16,942,800 | — | — |
| 2010-11-22 | $14.34 | $16.16 | 21,868,900 | — | — |
| 2010-11-19 | $14.93 | $16.83 | 25,277,900 | — | — |
| 2010-11-18 | $14.22 | $16.03 | 15,156,800 | — | — |
| 2010-11-17 | $13.94 | $15.71 | 9,607,400 | — | — |
| 2010-11-16 | $13.85 | $15.61 | 12,954,900 | — | — |
| 2010-11-15 | $14.05 | $15.84 | 14,307,500 | — | — |
| 2010-11-12 | $14.09 | $15.88 | 16,132,700 | — | — |
| 2010-11-11 | $14.42 | $16.25 | 10,400,100 | — | — |
| 2010-11-10 | $14.42 | $16.25 | 7,409,500 | — | — |
| 2010-11-09 | $14.64 | $16.50 | 9,155,600 | — | — |
| 2010-11-08 | $15.06 | $16.98 | 6,282,700 | — | — |
| 2010-11-05 | $15.32 | $17.27 | 8,504,100 | — | — |
| 2010-11-04 | $14.92 | $16.82 | 7,191,300 | — | — |
| 2010-11-03 | $14.68 | $16.55 | 8,921,900 | — | — |
| 2010-11-02 | $14.79 | $16.67 | 7,397,300 | — | — |
| 2010-11-01 | $14.55 | $16.40 | 9,692,700 | — | — |
| 2010-10-29 | $14.71 | $16.58 | 25,660,500 | — | — |
| 2010-10-28 | $13.94 | $15.71 | 55,541,500 | — | — |
| 2010-10-27 | $15.22 | $17.16 | 10,359,300 | — | — |
| 2010-10-26 | $15.34 | $17.29 | 16,891,100 | — | — |
| 2010-10-25 | $14.81 | $16.69 | 18,410,200 | — | — |
| 2010-10-22 | $15.18 | $17.11 | 11,849,800 | — | — |
| 2010-10-21 | $15.23 | $17.17 | 24,145,900 | — | — |
| 2010-10-20 | $15.21 | $17.14 | 22,041,500 | — | — |
| 2010-10-19 | $15.25 | $17.19 | 26,065,500 | — | — |
| 2010-10-18 | $15.92 | $17.94 | 40,101,600 | — | — |
| 2010-10-15 | $15.51 | $17.48 | 85,933,700 | — | — |
| 2010-10-14 | $12.69 | $14.30 | 19,295,700 | — | — |
| 2010-10-13 | $12.75 | $14.37 | 14,547,900 | — | — |
| 2010-10-12 | $12.56 | $14.16 | 16,318,200 | — | — |
| 2010-10-11 | $12.30 | $13.86 | 12,484,300 | — | — |
| 2010-10-08 | $12.20 | $13.75 | 20,065,400 | — | — |
| 2010-10-07 | $11.87 | $13.38 | 16,009,100 | — | — |
| 2010-10-06 | $11.49 | $12.95 | 20,768,600 | — | — |
| 2010-10-05 | $11.93 | $13.45 | 19,281,000 | — | — |
| 2010-10-04 | $11.48 | $12.94 | 10,609,500 | — | — |
| 2010-10-01 | $11.69 | $13.18 | 10,705,600 | — | — |
| 2010-09-30 | $11.78 | $13.28 | 16,269,500 | — | — |
| 2010-09-29 | $12.01 | $13.54 | 16,284,300 | — | — |
| 2010-09-28 | $11.69 | $13.18 | 13,482,400 | — | — |
| 2010-09-27 | $11.55 | $13.02 | 8,598,100 | — | — |
| 2010-09-24 | $11.62 | $13.10 | 17,772,700 | — | — |
| 2010-09-23 | $11.09 | $12.50 | 12,802,200 | — | — |
| 2010-09-22 | $11.10 | $12.51 | 19,018,200 | — | — |
| 2010-09-21 | $11.43 | $12.88 | 41,211,800 | — | — |
| 2010-09-20 | $11.29 | $12.73 | 10,945,900 | — | — |
| 2010-09-17 | $11.16 | $12.58 | 11,729,500 | — | — |
| 2010-09-16 | $11.30 | $12.74 | 10,312,100 | — | — |
| 2010-09-15 | $11.39 | $12.84 | 13,337,700 | — | — |
| 2010-09-14 | $11.11 | $12.52 | 14,945,900 | — | — |
| 2010-09-13 | $11.24 | $12.67 | 12,736,100 | — | — |
| 2010-09-10 | $10.75 | $12.12 | 11,052,400 | — | — |
| 2010-09-09 | $11.03 | $12.43 | 9,884,200 | — | — |
| 2010-09-08 | $11.04 | $12.44 | 18,083,800 | — | — |
| 2010-09-07 | $10.84 | $12.22 | 8,552,500 | — | — |
| 2010-09-03 | $11.18 | $12.60 | 8,511,800 | — | — |
| 2010-09-02 | $10.99 | $12.39 | 11,290,900 | — | — |
| 2010-09-01 | $10.74 | $12.11 | 11,776,600 | — | — |
| 2010-08-31 | $10.14 | $11.43 | 12,545,600 | — | — |
| 2010-08-30 | $10.58 | $11.93 | 8,835,300 | — | — |
| 2010-08-27 | $10.63 | $11.98 | 16,249,300 | — | — |
| 2010-08-26 | $10.14 | $11.43 | 14,822,900 | — | — |
| 2010-08-25 | $10.55 | $11.89 | 10,253,600 | — | — |
| 2010-08-24 | $10.37 | $11.69 | 14,050,600 | — | — |
| 2010-08-23 | $10.86 | $12.24 | 10,005,800 | — | — |
| 2010-08-20 | $10.99 | $12.39 | 15,925,500 | — | — |
| 2010-08-19 | $11.10 | $12.51 | 11,976,600 | — | — |
| 2010-08-18 | $11.27 | $12.70 | 14,868,100 | — | — |
| 2010-08-17 | $11.01 | $12.41 | 12,410,300 | — | — |
| 2010-08-16 | $11.23 | $12.66 | 13,837,300 | — | — |
| 2010-08-13 | $11.18 | $12.60 | 15,279,700 | — | — |
| 2010-08-12 | $10.99 | $12.39 | 17,926,500 | — | — |
| 2010-08-11 | $11.28 | $12.71 | 30,970,200 | — | — |
| 2010-08-10 | $11.10 | $12.51 | 30,586,000 | — | — |
| 2010-08-09 | $11.87 | $13.38 | 19,702,300 | — | — |
| 2010-08-06 | $12.21 | $13.76 | 19,607,800 | — | — |
| 2010-08-05 | $12.50 | $14.09 | 5,987,900 | — | — |
| 2010-08-04 | $12.55 | $14.15 | 10,880,500 | — | — |
| 2010-08-03 | $12.47 | $14.06 | 12,469,800 | — | — |
| 2010-08-02 | $12.93 | $14.57 | 7,746,500 | — | — |
| 2010-07-30 | $12.55 | $14.15 | 9,686,000 | — | — |
| 2010-07-29 | $12.60 | $14.20 | 12,129,400 | — | — |
| 2010-07-28 | $12.84 | $14.47 | 10,250,100 | — | — |
| 2010-07-27 | $13.23 | $14.91 | 14,705,100 | — | — |
| 2010-07-26 | $13.31 | $15.00 | 17,461,000 | — | — |
| 2010-07-23 | $12.79 | $14.42 | 26,418,700 | — | — |
| 2010-07-22 | $13.18 | $14.86 | 15,607,600 | — | — |
| 2010-07-21 | $13.14 | $14.81 | 43,121,200 | — | — |
| 2010-07-20 | $14.53 | $16.38 | 14,726,500 | — | — |
| 2010-07-19 | $14.27 | $16.08 | 6,073,800 | — | — |
| 2010-07-16 | $14.16 | $15.96 | 9,453,000 | — | — |
| 2010-07-15 | $14.77 | $16.65 | 12,874,100 | — | — |
| 2010-07-14 | $14.98 | $16.88 | 20,972,800 | — | — |
| 2010-07-13 | $14.46 | $16.30 | 11,722,600 | — | — |
| 2010-07-12 | $14.07 | $15.86 | 11,352,400 | — | — |
| 2010-07-09 | $13.81 | $15.57 | 6,378,800 | — | — |
| 2010-07-08 | $13.69 | $15.43 | 12,346,300 | — | — |
| 2010-07-07 | $13.46 | $15.17 | 12,131,000 | — | — |
| 2010-07-06 | $12.75 | $14.37 | 17,837,100 | — | — |
| 2010-07-02 | $13.17 | $14.84 | 7,621,200 | — | — |
| 2010-07-01 | $13.29 | $14.98 | 16,280,400 | — | — |
| 2010-06-30 | $13.04 | $14.70 | 10,643,800 | — | — |
| 2010-06-29 | $13.38 | $15.08 | 15,202,500 | — | — |
| 2010-06-28 | $13.88 | $15.64 | 13,067,000 | — | — |
| 2010-06-25 | $13.68 | $15.42 | 16,681,800 | — | — |
| 2010-06-24 | $13.66 | $15.40 | 22,789,000 | — | — |
| 2010-06-23 | $14.31 | $16.13 | 13,071,000 | — | — |
| 2010-06-22 | $14.45 | $16.29 | 10,019,400 | — | — |
| 2010-06-21 | $14.87 | $16.76 | 12,772,300 | — | — |
| 2010-06-18 | $15.35 | $17.30 | 8,109,100 | — | — |
| 2010-06-17 | $15.53 | $17.50 | 7,557,800 | — | — |
| 2010-06-16 | $15.47 | $17.44 | 8,879,600 | — | — |
| 2010-06-15 | $15.62 | $17.61 | 11,074,900 | — | — |
| 2010-06-14 | $14.90 | $16.79 | 12,525,500 | — | — |
| 2010-06-11 | $14.75 | $16.63 | 14,204,800 | — | — |
| 2010-06-10 | $14.88 | $16.77 | 11,341,200 | — | — |
| 2010-06-09 | $14.49 | $16.33 | 18,944,900 | — | — |
| 2010-06-08 | $14.41 | $16.24 | 18,049,200 | — | — |
| 2010-06-07 | $14.52 | $16.37 | 13,745,600 | — | — |
| 2010-06-04 | $15.15 | $17.08 | 13,224,900 | — | — |
| 2010-06-03 | $15.94 | $17.97 | 21,297,100 | — | — |
| 2010-06-02 | $15.38 | $17.34 | 17,530,400 | — | — |
| 2010-06-01 | $14.46 | $16.30 | 18,220,800 | — | — |
| 2010-05-28 | $15.36 | $17.31 | 13,729,100 | — | — |
| 2010-05-27 | $15.68 | $17.67 | 20,741,300 | — | — |
| 2010-05-26 | $14.86 | $16.75 | 26,563,700 | — | — |
| 2010-05-25 | $15.52 | $17.49 | 31,640,500 | — | — |
| 2010-05-24 | $16.14 | $18.19 | 11,175,200 | — | — |
| 2010-05-21 | $16.35 | $18.43 | 19,087,900 | — | — |
| 2010-05-20 | $16.10 | $18.15 | 18,181,500 | — | — |
| 2010-05-19 | $16.62 | $18.73 | 23,430,600 | — | — |
| 2010-05-18 | $17.06 | $19.23 | 25,750,900 | — | — |
| 2010-05-17 | $17.84 | $20.11 | 15,089,400 | — | — |
| 2010-05-14 | $17.98 | $20.27 | 12,244,100 | — | — |
| 2010-05-13 | $18.53 | $20.89 | 11,340,100 | — | — |
| 2010-05-12 | $18.99 | $21.40 | 10,215,300 | — | — |
| 2010-05-11 | $18.40 | $20.74 | 12,584,800 | — | — |
| 2010-05-10 | $18.48 | $20.83 | 15,719,900 | — | — |
| 2010-05-07 | $17.75 | $20.01 | 27,272,200 | — | — |
| 2010-05-06 | $17.85 | $20.12 | 28,243,000 | — | — |
| 2010-05-05 | $18.36 | $20.69 | 23,427,400 | — | — |
| 2010-05-04 | $18.90 | $21.30 | 18,722,100 | — | — |
| 2010-05-03 | $18.95 | $21.36 | 14,079,600 | — | — |
| 2010-04-30 | $18.35 | $20.68 | 15,765,500 | — | — |
| 2010-04-29 | $19.14 | $21.57 | 18,822,600 | — | — |
| 2010-04-28 | $19.47 | $21.95 | 16,226,500 | — | — |
| 2010-04-27 | $19.63 | $22.13 | 15,216,000 | — | — |
| 2010-04-26 | $20.46 | $23.06 | 10,002,200 | — | — |
| 2010-04-23 | $20.77 | $23.41 | 24,285,900 | — | — |
| 2010-04-22 | $19.69 | $22.19 | 11,872,000 | — | — |
| 2010-04-21 | $19.54 | $22.02 | 28,733,300 | — | — |
| 2010-04-20 | $19.33 | $21.79 | 13,691,300 | — | — |
| 2010-04-19 | $19.09 | $21.52 | 11,932,900 | — | — |
| 2010-04-16 | $19.25 | $21.70 | 14,669,500 | — | — |
| 2010-04-15 | $19.69 | $22.19 | 13,541,700 | — | — |
| 2010-04-14 | $19.27 | $21.72 | 25,927,400 | — | — |
| 2010-04-13 | $18.38 | $20.72 | 21,400,400 | — | — |
| 2010-04-12 | $19.08 | $21.51 | 10,932,500 | — | — |
| 2010-04-09 | $19.14 | $21.57 | 7,965,900 | — | — |
| 2010-04-08 | $18.68 | $21.06 | 9,454,200 | — | — |
| 2010-04-07 | $18.85 | $21.25 | 15,168,200 | — | — |
| 2010-04-06 | $19.06 | $21.48 | 15,020,600 | — | — |
| 2010-04-05 | $18.48 | $20.83 | 14,810,100 | — | — |
| 2010-04-01 | $18.11 | $20.41 | 11,090,900 | — | — |
| 2010-03-31 | $18.26 | $20.58 | 12,664,100 | — | — |
| 2010-03-30 | $18.17 | $20.48 | 25,804,100 | — | — |
| 2010-03-29 | $18.90 | $21.30 | 10,719,000 | — | — |
| 2010-03-26 | $18.93 | $21.34 | 21,547,800 | — | — |
| 2010-03-25 | $19.62 | $22.11 | 10,167,400 | — | — |
| 2010-03-24 | $20.03 | $22.58 | 10,619,300 | — | — |
| 2010-03-23 | $20.45 | $23.05 | 20,338,400 | — | — |
| 2010-03-22 | $19.71 | $22.22 | 15,350,900 | — | — |
| 2010-03-19 | $18.93 | $21.34 | 12,289,900 | — | — |
| 2010-03-18 | $19.32 | $21.78 | 6,879,500 | — | — |
| 2010-03-17 | $19.32 | $21.78 | 11,421,100 | — | — |
| 2010-03-16 | $19.13 | $21.56 | 11,810,000 | — | — |
| 2010-03-15 | $18.78 | $21.17 | 11,815,100 | — | — |
| 2010-03-12 | $19.27 | $21.72 | 14,388,000 | — | — |
| 2010-03-11 | $19.23 | $21.68 | 26,402,500 | — | — |
| 2010-03-10 | $19.17 | $21.61 | 25,708,800 | — | — |
| 2010-03-09 | $19.60 | $22.09 | 12,782,500 | — | — |
| 2010-03-08 | $19.89 | $22.42 | 9,933,400 | — | — |
| 2010-03-05 | $19.92 | $22.45 | 10,340,300 | — | — |
| 2010-03-04 | $19.73 | $22.24 | 15,528,100 | — | — |
| 2010-03-03 | $19.63 | $22.13 | 25,207,200 | — | — |
| 2010-03-02 | $21.01 | $23.68 | 13,412,000 | — | — |
| 2010-03-01 | $21.35 | $24.06 | 20,620,200 | — | — |
| 2010-02-26 | $19.91 | $22.44 | 9,090,300 | — | — |
| 2010-02-25 | $19.49 | $21.97 | 28,118,900 | — | — |
| 2010-02-24 | $19.50 | $21.98 | 27,780,900 | — | — |
| 2010-02-23 | $20.33 | $22.92 | 11,630,800 | — | — |
| 2010-02-22 | $20.73 | $23.37 | 10,665,100 | — | — |
| 2010-02-19 | $20.51 | $23.12 | 15,071,300 | — | — |
| 2010-02-18 | $20.73 | $23.37 | 17,442,500 | — | — |
| 2010-02-17 | $20.00 | $22.54 | 13,328,300 | — | — |
| 2010-02-16 | $19.73 | $22.24 | 19,036,400 | — | — |
| 2010-02-12 | $18.70 | $21.08 | 11,482,500 | — | — |
| 2010-02-11 | $18.76 | $21.15 | 8,142,000 | — | — |
| 2010-02-10 | $18.48 | $20.83 | 9,770,100 | — | — |
| 2010-02-09 | $18.33 | $20.66 | 12,415,000 | — | — |
| 2010-02-08 | $18.18 | $20.49 | 14,937,100 | — | — |
| 2010-02-05 | $18.02 | $20.31 | 23,836,800 | — | — |
| 2010-02-04 | $18.02 | $20.31 | 21,505,800 | — | — |
| 2010-02-03 | $18.84 | $21.24 | 16,905,200 | — | — |
| 2010-02-02 | $18.58 | $20.94 | 17,569,900 | — | — |
| 2010-02-01 | $17.90 | $20.18 | 18,205,800 | — | — |
| 2010-01-29 | $16.71 | $18.83 | 28,653,200 | — | — |
| 2010-01-28 | $18.36 | $20.69 | 14,128,500 | — | — |
| 2010-01-27 | $19.08 | $21.51 | 15,416,200 | — | — |
| 2010-01-26 | $19.31 | $21.77 | 16,018,200 | — | — |
| 2010-01-25 | $18.92 | $21.33 | 15,582,000 | — | — |
| 2010-01-22 | $18.40 | $20.74 | 20,111,600 | — | — |
| 2010-01-21 | $19.49 | $21.97 | 35,144,100 | — | — |
| 2010-01-20 | $17.76 | $20.02 | 16,283,900 | — | — |
| 2010-01-19 | $18.16 | $20.47 | 7,802,900 | — | — |
| 2010-01-15 | $17.77 | $20.03 | 13,716,200 | — | — |
| 2010-01-14 | $18.34 | $20.67 | 6,398,700 | — | — |
| 2010-01-13 | $18.19 | $20.50 | 8,800,200 | — | — |
| 2010-01-12 | $17.72 | $19.97 | 11,522,800 | — | — |
| 2010-01-11 | $18.35 | $20.68 | 11,497,500 | — | — |
| 2010-01-08 | $17.89 | $20.16 | 11,329,000 | — | — |
| 2010-01-07 | $18.04 | $20.33 | 8,556,300 | — | — |
| 2010-01-06 | $18.39 | $20.73 | 7,171,200 | — | — |
| 2010-01-05 | $18.52 | $20.88 | 14,536,200 | — | — |
| 2010-01-04 | $18.89 | $21.29 | 11,116,900 | — | — |