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
- 1997-12-18 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 | $22.75 | $22.75 | 610,200 | — | — |
| 2010-12-30 | $22.75 | $22.75 | 568,600 | — | — |
| 2010-12-29 | $22.72 | $22.72 | 803,900 | — | — |
| 2010-12-28 | $22.71 | $22.71 | 878,500 | — | — |
| 2010-12-27 | $22.72 | $22.72 | 541,800 | — | — |
| 2010-12-23 | $22.75 | $22.75 | 805,400 | — | — |
| 2010-12-22 | $22.65 | $22.65 | 1,036,400 | — | — |
| 2010-12-21 | $22.83 | $22.83 | 1,150,900 | — | — |
| 2010-12-20 | $22.26 | $22.26 | 776,100 | — | — |
| 2010-12-17 | $22.16 | $22.16 | 1,271,800 | — | — |
| 2010-12-16 | $22.50 | $22.50 | 1,334,100 | — | — |
| 2010-12-15 | $21.95 | $21.95 | 1,492,400 | — | — |
| 2010-12-14 | $22.46 | $22.46 | 1,251,100 | — | — |
| 2010-12-13 | $22.66 | $22.66 | 1,674,000 | — | — |
| 2010-12-10 | $23.51 | $23.51 | 1,348,100 | — | — |
| 2010-12-09 | $23.08 | $23.08 | 2,953,600 | — | — |
| 2010-12-08 | $22.66 | $22.66 | 2,649,000 | — | — |
| 2010-12-07 | $21.61 | $21.61 | 2,562,200 | — | — |
| 2010-12-06 | $21.63 | $21.63 | 953,400 | — | — |
| 2010-12-03 | $21.41 | $21.41 | 1,209,200 | — | — |
| 2010-12-02 | $20.80 | $20.80 | 1,454,000 | — | — |
| 2010-12-01 | $20.22 | $20.22 | 1,154,100 | — | — |
| 2010-11-30 | $19.62 | $19.62 | 1,172,100 | — | — |
| 2010-11-29 | $20.19 | $20.19 | 883,400 | — | — |
| 2010-11-26 | $20.55 | $20.55 | 359,400 | — | — |
| 2010-11-24 | $20.62 | $20.62 | 980,400 | — | — |
| 2010-11-23 | $19.84 | $19.84 | 1,626,600 | — | — |
| 2010-11-22 | $19.91 | $19.91 | 925,300 | — | — |
| 2010-11-19 | $19.87 | $19.87 | 743,700 | — | — |
| 2010-11-18 | $19.84 | $19.84 | 1,330,600 | — | — |
| 2010-11-17 | $19.59 | $19.59 | 1,549,600 | — | — |
| 2010-11-16 | $19.06 | $19.06 | 2,246,300 | — | — |
| 2010-11-15 | $19.78 | $19.78 | 1,953,000 | — | — |
| 2010-11-12 | $19.64 | $19.64 | 3,095,900 | — | — |
| 2010-11-11 | $20.22 | $20.22 | 1,649,400 | — | — |
| 2010-11-10 | $20.38 | $20.38 | 894,700 | — | — |
| 2010-11-09 | $20.18 | $20.18 | 1,311,300 | — | — |
| 2010-11-08 | $20.34 | $20.34 | 949,800 | — | — |
| 2010-11-05 | $20.06 | $20.06 | 1,287,800 | — | — |
| 2010-11-04 | $19.94 | $19.94 | 1,438,000 | — | — |
| 2010-11-03 | $19.36 | $19.36 | 1,184,400 | — | — |
| 2010-11-02 | $19.37 | $19.37 | 1,388,500 | — | — |
| 2010-11-01 | $18.94 | $18.94 | 1,609,400 | — | — |
| 2010-10-29 | $18.79 | $18.79 | 728,600 | — | — |
| 2010-10-28 | $18.50 | $18.50 | 1,913,200 | — | — |
| 2010-10-27 | $18.87 | $18.87 | 1,414,200 | — | — |
| 2010-10-26 | $18.60 | $18.60 | 1,725,200 | — | — |
| 2010-10-25 | $18.86 | $18.86 | 3,107,200 | — | — |
| 2010-10-22 | $18.47 | $18.47 | 2,660,700 | — | — |
| 2010-10-21 | $18.32 | $18.32 | 6,289,600 | — | — |
| 2010-10-20 | $17.60 | $17.60 | 8,971,100 | — | — |
| 2010-10-19 | $16.00 | $16.00 | 2,454,000 | — | — |
| 2010-10-18 | $16.66 | $16.66 | 1,507,500 | — | — |
| 2010-10-15 | $16.28 | $16.28 | 1,603,600 | — | — |
| 2010-10-14 | $16.46 | $16.46 | 1,480,100 | — | — |
| 2010-10-13 | $16.44 | $16.44 | 3,533,100 | — | — |
| 2010-10-12 | $16.07 | $16.07 | 6,336,100 | — | — |
| 2010-10-11 | $15.05 | $15.05 | 2,683,800 | — | — |
| 2010-10-08 | $14.78 | $14.78 | 2,904,800 | — | — |
| 2010-10-07 | $14.89 | $14.89 | 2,207,500 | — | — |
| 2010-10-06 | $14.69 | $14.69 | 2,252,800 | — | — |
| 2010-10-05 | $14.87 | $14.87 | 2,638,300 | — | — |
| 2010-10-04 | $14.53 | $14.53 | 1,733,000 | — | — |
| 2010-10-01 | $14.95 | $14.95 | 1,378,700 | — | — |
| 2010-09-30 | $14.84 | $14.84 | 1,364,600 | — | — |
| 2010-09-29 | $14.79 | $14.79 | 1,395,100 | — | — |
| 2010-09-28 | $14.80 | $14.80 | 1,729,800 | — | — |
| 2010-09-27 | $14.63 | $14.63 | 1,775,200 | — | — |
| 2010-09-24 | $14.52 | $14.52 | 2,190,300 | — | — |
| 2010-09-23 | $14.06 | $14.06 | 1,038,000 | — | — |
| 2010-09-22 | $14.35 | $14.35 | 1,209,900 | — | — |
| 2010-09-21 | $14.38 | $14.38 | 1,658,600 | — | — |
| 2010-09-20 | $14.48 | $14.48 | 1,256,900 | — | — |
| 2010-09-17 | $14.01 | $14.01 | 1,344,100 | — | — |
| 2010-09-16 | $13.89 | $13.89 | 1,020,600 | — | — |
| 2010-09-15 | $13.95 | $13.95 | 718,800 | — | — |
| 2010-09-14 | $13.97 | $13.97 | 1,301,600 | — | — |
| 2010-09-13 | $13.80 | $13.80 | 1,561,100 | — | — |
| 2010-09-10 | $13.66 | $13.66 | 1,079,100 | — | — |
| 2010-09-09 | $13.11 | $13.11 | 726,600 | — | — |
| 2010-09-08 | $13.06 | $13.06 | 1,261,400 | — | — |
| 2010-09-07 | $12.64 | $12.64 | 1,043,400 | — | — |
| 2010-09-03 | $12.93 | $12.93 | 1,624,400 | — | — |
| 2010-09-02 | $12.39 | $12.39 | 1,057,200 | — | — |
| 2010-09-01 | $11.93 | $11.93 | 2,020,700 | — | — |
| 2010-08-31 | $11.25 | $11.25 | 1,071,100 | — | — |
| 2010-08-30 | $11.23 | $11.23 | 1,028,100 | — | — |
| 2010-08-27 | $11.84 | $11.84 | 948,800 | — | — |
| 2010-08-26 | $11.31 | $11.31 | 658,800 | — | — |
| 2010-08-25 | $11.50 | $11.50 | 982,700 | — | — |
| 2010-08-24 | $11.61 | $11.61 | 1,234,300 | — | — |
| 2010-08-23 | $11.93 | $11.93 | 1,538,400 | — | — |
| 2010-08-20 | $12.41 | $12.41 | 1,118,200 | — | — |
| 2010-08-19 | $12.80 | $12.80 | 1,379,800 | — | — |
| 2010-08-18 | $12.95 | $12.95 | 1,137,200 | — | — |
| 2010-08-17 | $12.62 | $12.62 | 837,800 | — | — |
| 2010-08-16 | $12.26 | $12.26 | 894,700 | — | — |
| 2010-08-13 | $12.03 | $12.03 | 713,800 | — | — |
| 2010-08-12 | $12.09 | $12.09 | 3,415,700 | — | — |
| 2010-08-11 | $12.26 | $12.26 | 1,790,100 | — | — |
| 2010-08-10 | $13.21 | $13.21 | 1,202,000 | — | — |
| 2010-08-09 | $13.73 | $13.73 | 723,500 | — | — |
| 2010-08-06 | $13.47 | $13.47 | 1,310,500 | — | — |
| 2010-08-05 | $13.41 | $13.41 | 1,312,700 | — | — |
| 2010-08-04 | $13.89 | $13.89 | 1,685,400 | — | — |
| 2010-08-03 | $13.40 | $13.40 | 1,773,000 | — | — |
| 2010-08-02 | $13.37 | $13.37 | 1,379,700 | — | — |
| 2010-07-30 | $13.18 | $13.18 | 1,341,400 | — | — |
| 2010-07-29 | $13.11 | $13.11 | 2,285,100 | — | — |
| 2010-07-28 | $12.76 | $12.76 | 2,351,600 | — | — |
| 2010-07-27 | $13.10 | $13.10 | 1,797,600 | — | — |
| 2010-07-26 | $13.22 | $13.22 | 2,563,200 | — | — |
| 2010-07-23 | $12.85 | $12.85 | 2,476,900 | — | — |
| 2010-07-22 | $12.50 | $12.50 | 4,350,700 | — | — |
| 2010-07-21 | $11.85 | $11.85 | 10,937,000 | — | — |
| 2010-07-20 | $10.57 | $10.57 | 2,442,100 | — | — |
| 2010-07-19 | $10.40 | $10.40 | 2,388,200 | — | — |
| 2010-07-16 | $10.25 | $10.25 | 2,535,300 | — | — |
| 2010-07-15 | $10.57 | $10.57 | 2,146,300 | — | — |
| 2010-07-14 | $10.43 | $10.43 | 1,939,900 | — | — |
| 2010-07-13 | $10.17 | $10.17 | 2,335,000 | — | — |
| 2010-07-12 | $9.51 | $9.51 | 939,300 | — | — |
| 2010-07-09 | $9.59 | $9.59 | 2,278,500 | — | — |
| 2010-07-08 | $9.10 | $9.10 | 1,164,500 | — | — |
| 2010-07-07 | $8.83 | $8.83 | 1,554,900 | — | — |
| 2010-07-06 | $8.29 | $8.29 | 2,416,900 | — | — |
| 2010-07-02 | $8.53 | $8.53 | 1,500,500 | — | — |
| 2010-07-01 | $8.91 | $8.91 | 2,975,300 | — | — |
| 2010-06-30 | $9.32 | $9.32 | 1,350,900 | — | — |
| 2010-06-29 | $9.51 | $9.51 | 3,178,800 | — | — |
| 2010-06-28 | $10.53 | $10.53 | 1,034,200 | — | — |
| 2010-06-25 | $10.68 | $10.68 | 2,535,500 | — | — |
| 2010-06-24 | $10.46 | $10.46 | 2,131,500 | — | — |
| 2010-06-23 | $10.98 | $10.98 | 2,276,500 | — | — |
| 2010-06-22 | $11.52 | $11.52 | 1,422,000 | — | — |
| 2010-06-21 | $12.23 | $12.23 | 933,500 | — | — |
| 2010-06-18 | $12.48 | $12.48 | 1,176,300 | — | — |
| 2010-06-17 | $12.52 | $12.52 | 812,400 | — | — |
| 2010-06-16 | $12.63 | $12.63 | 1,202,000 | — | — |
| 2010-06-15 | $12.61 | $12.61 | 2,409,800 | — | — |
| 2010-06-14 | $11.83 | $11.83 | 1,067,700 | — | — |
| 2010-06-11 | $11.70 | $11.70 | 2,465,000 | — | — |
| 2010-06-10 | $11.40 | $11.40 | 1,561,500 | — | — |
| 2010-06-09 | $10.97 | $10.97 | 3,338,700 | — | — |
| 2010-06-08 | $10.83 | $10.83 | 1,615,200 | — | — |
| 2010-06-07 | $11.17 | $11.17 | 1,589,400 | — | — |
| 2010-06-04 | $11.65 | $11.65 | 1,570,100 | — | — |
| 2010-06-03 | $12.55 | $12.55 | 737,900 | — | — |
| 2010-06-02 | $12.62 | $12.62 | 1,069,400 | — | — |
| 2010-06-01 | $12.21 | $12.21 | 2,426,000 | — | — |
| 2010-05-28 | $12.15 | $12.15 | 1,409,400 | — | — |
| 2010-05-27 | $12.41 | $12.41 | 1,229,200 | — | — |
| 2010-05-26 | $11.70 | $11.70 | 1,302,600 | — | — |
| 2010-05-25 | $11.51 | $11.51 | 2,319,100 | — | — |
| 2010-05-24 | $11.89 | $11.89 | 1,598,100 | — | — |
| 2010-05-21 | $11.81 | $11.81 | 2,038,300 | — | — |
| 2010-05-20 | $11.61 | $11.61 | 3,012,800 | — | — |
| 2010-05-19 | $12.61 | $12.61 | 2,051,300 | — | — |
| 2010-05-18 | $13.31 | $13.31 | 1,464,900 | — | — |
| 2010-05-17 | $13.38 | $13.38 | 1,138,500 | — | — |
| 2010-05-14 | $13.56 | $13.56 | 1,534,500 | — | — |
| 2010-05-13 | $14.20 | $14.20 | 1,554,100 | — | — |
| 2010-05-12 | $14.01 | $14.01 | 2,087,600 | — | — |
| 2010-05-11 | $13.46 | $13.46 | 1,740,400 | — | — |
| 2010-05-10 | $13.34 | $13.34 | 1,794,600 | — | — |
| 2010-05-07 | $12.12 | $12.12 | 2,860,700 | — | — |
| 2010-05-06 | $12.58 | $12.58 | 1,824,200 | — | — |
| 2010-05-05 | $13.30 | $13.30 | 2,699,200 | — | — |
| 2010-05-04 | $13.90 | $13.90 | 2,395,700 | — | — |
| 2010-05-03 | $14.59 | $14.59 | 1,403,700 | — | — |
| 2010-04-30 | $14.36 | $14.36 | 2,752,800 | — | — |
| 2010-04-29 | $14.46 | $14.46 | 4,978,600 | — | — |
| 2010-04-28 | $13.30 | $13.30 | 1,827,400 | — | — |
| 2010-04-27 | $13.22 | $13.22 | 3,916,900 | — | — |
| 2010-04-26 | $13.82 | $13.82 | 3,153,400 | — | — |
| 2010-04-23 | $13.14 | $13.14 | 3,902,600 | — | — |
| 2010-04-22 | $12.51 | $12.51 | 6,920,000 | — | — |
| 2010-04-21 | $10.70 | $10.70 | 1,882,300 | — | — |
| 2010-04-20 | $10.73 | $10.73 | 2,109,700 | — | — |
| 2010-04-19 | $10.73 | $10.73 | 1,309,700 | — | — |
| 2010-04-16 | $10.63 | $10.63 | 1,306,700 | — | — |
| 2010-04-15 | $10.94 | $10.94 | 2,356,000 | — | — |
| 2010-04-14 | $10.78 | $10.78 | 1,508,000 | — | — |
| 2010-04-13 | $10.47 | $10.47 | 1,783,000 | — | — |
| 2010-04-12 | $10.20 | $10.20 | 1,985,800 | — | — |
| 2010-04-09 | $10.46 | $10.46 | 3,694,700 | — | — |
| 2010-04-08 | $9.82 | $9.82 | 2,041,300 | — | — |
| 2010-04-07 | $9.83 | $9.83 | 1,754,900 | — | — |
| 2010-04-06 | $9.74 | $9.74 | 2,087,900 | — | — |
| 2010-04-05 | $9.60 | $9.60 | 1,275,300 | — | — |
| 2010-04-01 | $9.27 | $9.27 | 1,442,000 | — | — |
| 2010-03-31 | $9.38 | $9.38 | 1,734,600 | — | — |
| 2010-03-30 | $9.40 | $9.40 | 3,247,300 | — | — |
| 2010-03-29 | $9.00 | $9.00 | 2,384,100 | — | — |
| 2010-03-26 | $8.40 | $8.40 | 695,100 | — | — |
| 2010-03-25 | $8.41 | $8.41 | 1,027,800 | — | — |
| 2010-03-24 | $8.46 | $8.46 | 1,103,400 | — | — |
| 2010-03-23 | $8.39 | $8.39 | 1,027,100 | — | — |
| 2010-03-22 | $7.97 | $7.97 | 879,000 | — | — |
| 2010-03-19 | $7.96 | $7.96 | 836,200 | — | — |
| 2010-03-18 | $8.14 | $8.14 | 396,600 | — | — |
| 2010-03-17 | $8.25 | $8.25 | 567,900 | — | — |
| 2010-03-16 | $8.25 | $8.25 | 330,800 | — | — |
| 2010-03-15 | $8.25 | $8.25 | 713,100 | — | — |
| 2010-03-12 | $8.42 | $8.42 | 528,700 | — | — |
| 2010-03-11 | $8.47 | $8.47 | 556,800 | — | — |
| 2010-03-10 | $8.50 | $8.50 | 1,249,500 | — | — |
| 2010-03-09 | $8.39 | $8.39 | 939,300 | — | — |
| 2010-03-08 | $8.18 | $8.18 | 633,600 | — | — |
| 2010-03-05 | $8.28 | $8.28 | 1,420,600 | — | — |
| 2010-03-04 | $7.87 | $7.87 | 714,000 | — | — |
| 2010-03-03 | $7.76 | $7.76 | 1,627,000 | — | — |
| 2010-03-02 | $8.02 | $8.02 | 2,345,000 | — | — |
| 2010-03-01 | $7.80 | $7.80 | 1,881,800 | — | — |
| 2010-02-26 | $7.55 | $7.55 | 1,162,300 | — | — |
| 2010-02-25 | $7.28 | $7.28 | 1,366,600 | — | — |
| 2010-02-24 | $7.36 | $7.36 | 1,566,200 | — | — |
| 2010-02-23 | $7.29 | $7.29 | 991,200 | — | — |
| 2010-02-22 | $7.44 | $7.44 | 2,207,600 | — | — |
| 2010-02-19 | $7.03 | $7.03 | 2,765,200 | — | — |
| 2010-02-18 | $7.02 | $7.02 | 1,175,100 | — | — |
| 2010-02-17 | $7.16 | $7.16 | 981,700 | — | — |
| 2010-02-16 | $7.14 | $7.14 | 1,078,700 | — | — |
| 2010-02-12 | $7.07 | $7.07 | 1,658,700 | — | — |
| 2010-02-11 | $7.08 | $7.08 | 2,456,200 | — | — |
| 2010-02-10 | $7.28 | $7.28 | 1,747,300 | — | — |
| 2010-02-09 | $7.54 | $7.54 | 1,831,000 | — | — |
| 2010-02-08 | $7.41 | $7.41 | 2,475,700 | — | — |
| 2010-02-05 | $7.38 | $7.38 | 2,973,700 | — | — |
| 2010-02-04 | $7.38 | $7.38 | 4,219,100 | — | — |
| 2010-02-03 | $8.31 | $8.31 | 1,484,000 | — | — |
| 2010-02-02 | $8.46 | $8.46 | 1,937,000 | — | — |
| 2010-02-01 | $8.38 | $8.38 | 1,465,500 | — | — |
| 2010-01-29 | $8.01 | $8.01 | 1,727,100 | — | — |
| 2010-01-28 | $8.33 | $8.33 | 2,354,300 | — | — |
| 2010-01-27 | $8.34 | $8.34 | 2,403,900 | — | — |
| 2010-01-26 | $8.50 | $8.50 | 1,005,900 | — | — |
| 2010-01-25 | $8.62 | $8.62 | 3,592,100 | — | — |
| 2010-01-22 | $8.49 | $8.49 | 4,160,800 | — | — |
| 2010-01-21 | $8.80 | $8.80 | 2,489,400 | — | — |
| 2010-01-20 | $9.25 | $9.25 | 1,465,700 | — | — |
| 2010-01-19 | $9.28 | $9.28 | 1,929,300 | — | — |
| 2010-01-15 | $9.14 | $9.14 | 1,683,000 | — | — |
| 2010-01-14 | $8.98 | $8.98 | 1,102,000 | — | — |
| 2010-01-13 | $8.96 | $8.96 | 3,644,500 | — | — |
| 2010-01-12 | $9.14 | $9.14 | 1,666,600 | — | — |
| 2010-01-11 | $9.30 | $9.30 | 1,570,800 | — | — |
| 2010-01-08 | $9.58 | $9.58 | 1,399,000 | — | — |
| 2010-01-07 | $9.80 | $9.80 | 2,052,800 | — | — |
| 2010-01-06 | $9.93 | $9.93 | 1,072,900 | — | — |
| 2010-01-05 | $9.93 | $9.93 | 1,459,200 | — | — |
| 2010-01-04 | $10.04 | $10.04 | 1,692,500 | — | — |