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
- 1980-03-17 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 | $14.17 | $15.45 | 751,200 | — | — |
| 2010-12-30 | $14.37 | $15.67 | 638,800 | — | — |
| 2010-12-29 | $14.36 | $15.66 | 1,160,400 | — | — |
| 2010-12-28 | $14.26 | $15.55 | 857,600 | — | — |
| 2010-12-27 | $14.14 | $15.42 | 920,000 | — | — |
| 2010-12-23 | $14.35 | $15.65 | 569,200 | — | — |
| 2010-12-22 | $14.58 | $15.89 | 899,600 | — | — |
| 2010-12-21 | $14.77 | $16.10 | 1,184,400 | — | — |
| 2010-12-20 | $14.42 | $15.72 | 1,622,400 | — | — |
| 2010-12-17 | $14.37 | $15.67 | 3,106,400 | — | — |
| 2010-12-16 | $14.13 | $15.41 | 1,432,800 | — | — |
| 2010-12-15 | $14.15 | $15.43 | 1,798,400 | — | — |
| 2010-12-14 | $14.09 | $15.36 | 1,175,600 | — | — |
| 2010-12-13 | $14.12 | $15.40 | 1,080,400 | — | — |
| 2010-12-10 | $14.24 | $15.53 | 1,433,200 | — | — |
| 2010-12-09 | $14.09 | $15.37 | 1,170,000 | — | — |
| 2010-12-08 | $14.01 | $15.27 | 800,800 | — | — |
| 2010-12-07 | $14.05 | $15.32 | 1,087,600 | — | — |
| 2010-12-06 | $14.01 | $15.28 | 986,000 | — | — |
| 2010-12-03 | $13.97 | $15.24 | 1,138,800 | — | — |
| 2010-12-02 | $13.83 | $15.08 | 823,200 | — | — |
| 2010-12-01 | $13.87 | $15.12 | 1,273,600 | — | — |
| 2010-11-30 | $13.75 | $14.99 | 998,800 | — | — |
| 2010-11-29 | $13.88 | $15.13 | 970,800 | — | — |
| 2010-11-26 | $13.98 | $15.24 | 727,200 | — | — |
| 2010-11-24 | $14.00 | $15.27 | 1,357,600 | — | — |
| 2010-11-23 | $13.66 | $14.89 | 1,037,200 | — | — |
| 2010-11-22 | $13.86 | $15.12 | 1,116,400 | — | — |
| 2010-11-19 | $13.76 | $15.00 | 1,362,800 | — | — |
| 2010-11-18 | $13.54 | $14.76 | 1,512,000 | — | — |
| 2010-11-17 | $13.23 | $14.42 | 1,340,800 | — | — |
| 2010-11-16 | $13.54 | $14.77 | 1,828,000 | — | — |
| 2010-11-15 | $13.51 | $14.73 | 832,400 | — | — |
| 2010-11-12 | $13.47 | $14.69 | 1,358,400 | — | — |
| 2010-11-11 | $13.43 | $14.64 | 1,162,400 | — | — |
| 2010-11-10 | $13.52 | $14.74 | 1,199,200 | — | — |
| 2010-11-09 | $13.39 | $14.60 | 1,208,800 | — | — |
| 2010-11-08 | $13.78 | $15.02 | 1,248,400 | — | — |
| 2010-11-05 | $13.97 | $15.23 | 1,722,800 | — | — |
| 2010-11-04 | $13.81 | $15.06 | 1,852,000 | — | — |
| 2010-11-03 | $13.51 | $14.73 | 1,069,600 | — | — |
| 2010-11-02 | $13.31 | $14.52 | 1,144,000 | — | — |
| 2010-11-01 | $13.11 | $14.30 | 1,336,800 | — | — |
| 2010-10-29 | $13.20 | $14.39 | 912,800 | — | — |
| 2010-10-28 | $13.20 | $14.40 | 1,390,400 | — | — |
| 2010-10-27 | $13.07 | $14.25 | 1,369,200 | — | — |
| 2010-10-26 | $12.83 | $13.99 | 1,245,600 | — | — |
| 2010-10-25 | $12.71 | $13.86 | 1,340,800 | — | — |
| 2010-10-22 | $12.59 | $13.72 | 1,654,800 | — | — |
| 2010-10-21 | $12.32 | $13.43 | 2,862,400 | — | — |
| 2010-10-20 | $12.35 | $13.47 | 2,051,600 | — | — |
| 2010-10-19 | $11.62 | $12.67 | 1,471,600 | — | — |
| 2010-10-18 | $11.90 | $12.97 | 1,102,800 | — | — |
| 2010-10-15 | $11.79 | $12.85 | 1,681,200 | — | — |
| 2010-10-14 | $11.85 | $12.92 | 1,549,200 | — | — |
| 2010-10-13 | $11.89 | $12.96 | 1,598,400 | — | — |
| 2010-10-12 | $11.83 | $12.90 | 1,434,000 | — | — |
| 2010-10-11 | $11.76 | $12.82 | 1,256,800 | — | — |
| 2010-10-08 | $12.05 | $13.14 | 3,212,400 | — | — |
| 2010-10-07 | $11.63 | $12.68 | 7,682,400 | — | — |
| 2010-10-06 | $12.19 | $13.29 | 1,043,600 | — | — |
| 2010-10-05 | $12.22 | $13.32 | 2,567,200 | — | — |
| 2010-10-04 | $12.14 | $13.24 | 1,512,400 | — | — |
| 2010-10-01 | $12.45 | $13.57 | 1,663,600 | — | — |
| 2010-09-30 | $12.76 | $13.91 | 2,580,800 | — | — |
| 2010-09-29 | $12.73 | $13.88 | 2,074,400 | — | — |
| 2010-09-28 | $12.41 | $13.53 | 1,256,800 | — | — |
| 2010-09-27 | $12.49 | $13.62 | 2,228,000 | — | — |
| 2010-09-24 | $11.97 | $13.05 | 1,134,800 | — | — |
| 2010-09-23 | $11.78 | $12.84 | 1,524,800 | — | — |
| 2010-09-22 | $12.09 | $13.18 | 1,116,000 | — | — |
| 2010-09-21 | $12.33 | $13.44 | 2,285,200 | — | — |
| 2010-09-20 | $11.86 | $12.93 | 1,424,800 | — | — |
| 2010-09-17 | $11.74 | $12.80 | 1,693,600 | — | — |
| 2010-09-16 | $11.99 | $13.07 | 1,180,800 | — | — |
| 2010-09-15 | $12.11 | $13.20 | 1,988,400 | — | — |
| 2010-09-14 | $11.86 | $12.93 | 1,731,200 | — | — |
| 2010-09-13 | $11.81 | $12.88 | 1,616,000 | — | — |
| 2010-09-10 | $11.57 | $12.61 | 1,513,600 | — | — |
| 2010-09-09 | $11.58 | $12.63 | 2,425,200 | — | — |
| 2010-09-08 | $11.33 | $12.36 | 1,636,800 | — | — |
| 2010-09-07 | $11.50 | $12.53 | 2,116,400 | — | — |
| 2010-09-03 | $11.83 | $12.90 | 2,102,400 | — | — |
| 2010-09-02 | $11.62 | $12.67 | 2,334,800 | — | — |
| 2010-09-01 | $11.30 | $12.33 | 3,626,000 | — | — |
| 2010-08-31 | $11.06 | $12.06 | 3,633,600 | — | — |
| 2010-08-30 | $11.09 | $12.10 | 2,586,400 | — | — |
| 2010-08-27 | $11.20 | $12.21 | 3,375,600 | — | — |
| 2010-08-26 | $11.13 | $12.14 | 2,464,800 | — | — |
| 2010-08-25 | $11.39 | $12.42 | 4,030,800 | — | — |
| 2010-08-24 | $11.78 | $12.85 | 2,091,200 | — | — |
| 2010-08-23 | $12.07 | $13.16 | 1,877,600 | — | — |
| 2010-08-20 | $12.51 | $13.64 | 3,047,600 | — | — |
| 2010-08-19 | $12.86 | $14.02 | 2,227,200 | — | — |
| 2010-08-18 | $13.50 | $14.72 | 3,057,600 | — | — |
| 2010-08-17 | $13.30 | $14.51 | 1,756,400 | — | — |
| 2010-08-16 | $13.02 | $14.20 | 1,416,000 | — | — |
| 2010-08-13 | $12.78 | $13.93 | 1,547,200 | — | — |
| 2010-08-12 | $12.53 | $13.66 | 1,579,200 | — | — |
| 2010-08-11 | $12.44 | $13.57 | 1,935,600 | — | — |
| 2010-08-10 | $13.25 | $14.45 | 1,572,800 | — | — |
| 2010-08-09 | $13.52 | $14.75 | 3,949,600 | — | — |
| 2010-08-06 | $13.18 | $14.37 | 1,761,600 | — | — |
| 2010-08-05 | $13.11 | $14.30 | 2,479,600 | — | — |
| 2010-08-04 | $12.83 | $13.99 | 1,640,800 | — | — |
| 2010-08-03 | $12.84 | $14.00 | 1,120,800 | — | — |
| 2010-08-02 | $13.24 | $14.44 | 1,630,000 | — | — |
| 2010-07-30 | $12.90 | $14.06 | 1,517,200 | — | — |
| 2010-07-29 | $12.94 | $14.11 | 1,407,200 | — | — |
| 2010-07-28 | $12.87 | $14.03 | 1,910,400 | — | — |
| 2010-07-27 | $12.74 | $13.89 | 3,223,200 | — | — |
| 2010-07-26 | $12.97 | $14.14 | 2,729,200 | — | — |
| 2010-07-23 | $12.50 | $13.63 | 4,671,200 | — | — |
| 2010-07-22 | $12.32 | $13.43 | 2,332,400 | — | — |
| 2010-07-21 | $11.98 | $13.07 | 2,027,600 | — | — |
| 2010-07-20 | $12.23 | $13.34 | 2,092,000 | — | — |
| 2010-07-19 | $11.93 | $13.00 | 1,846,400 | — | — |
| 2010-07-16 | $11.97 | $13.05 | 2,047,600 | — | — |
| 2010-07-15 | $12.13 | $13.22 | 1,924,000 | — | — |
| 2010-07-14 | $12.21 | $13.31 | 1,943,200 | — | — |
| 2010-07-13 | $11.95 | $13.03 | 2,056,800 | — | — |
| 2010-07-12 | $11.73 | $12.79 | 1,304,800 | — | — |
| 2010-07-09 | $11.91 | $12.99 | 964,800 | — | — |
| 2010-07-08 | $11.83 | $12.90 | 1,606,000 | — | — |
| 2010-07-07 | $11.76 | $12.82 | 2,097,600 | — | — |
| 2010-07-06 | $11.17 | $12.18 | 3,150,000 | — | — |
| 2010-07-02 | $10.81 | $11.79 | 1,719,200 | — | — |
| 2010-07-01 | $11.07 | $12.07 | 2,430,400 | — | — |
| 2010-06-30 | $11.24 | $12.25 | 2,297,600 | — | — |
| 2010-06-29 | $11.31 | $12.33 | 2,298,800 | — | — |
| 2010-06-28 | $12.08 | $13.18 | 1,584,000 | — | — |
| 2010-06-25 | $11.88 | $12.95 | 3,320,400 | — | — |
| 2010-06-24 | $12.12 | $13.21 | 1,735,600 | — | — |
| 2010-06-23 | $12.46 | $13.59 | 2,415,200 | — | — |
| 2010-06-22 | $12.41 | $13.53 | 2,050,800 | — | — |
| 2010-06-21 | $12.93 | $14.10 | 1,553,200 | — | — |
| 2010-06-18 | $13.15 | $14.34 | 2,214,800 | — | — |
| 2010-06-17 | $13.33 | $14.53 | 2,630,000 | — | — |
| 2010-06-16 | $13.20 | $14.39 | 3,702,000 | — | — |
| 2010-06-15 | $12.94 | $14.11 | 2,402,800 | — | — |
| 2010-06-14 | $12.82 | $13.98 | 2,737,200 | — | — |
| 2010-06-11 | $12.72 | $13.87 | 4,062,000 | — | — |
| 2010-06-10 | $12.25 | $13.36 | 2,242,400 | — | — |
| 2010-06-09 | $11.96 | $13.04 | 1,836,000 | — | — |
| 2010-06-08 | $11.89 | $12.96 | 1,396,000 | — | — |
| 2010-06-07 | $11.80 | $12.86 | 1,407,600 | — | — |
| 2010-06-04 | $12.06 | $13.15 | 2,151,200 | — | — |
| 2010-06-03 | $12.57 | $13.71 | 2,482,000 | — | — |
| 2010-06-02 | $12.48 | $13.61 | 3,725,600 | — | — |
| 2010-06-01 | $11.55 | $12.59 | 2,706,400 | — | — |
| 2010-05-28 | $11.68 | $12.73 | 3,305,600 | — | — |
| 2010-05-27 | $12.18 | $13.28 | 3,272,000 | — | — |
| 2010-05-26 | $11.68 | $12.74 | 4,450,000 | — | — |
| 2010-05-25 | $11.49 | $12.53 | 3,420,400 | — | — |
| 2010-05-24 | $11.09 | $12.09 | 2,300,800 | — | — |
| 2010-05-21 | $11.09 | $12.09 | 3,469,200 | — | — |
| 2010-05-20 | $10.59 | $11.54 | 3,647,600 | — | — |
| 2010-05-19 | $11.36 | $12.38 | 3,524,800 | — | — |
| 2010-05-18 | $11.38 | $12.41 | 3,063,600 | — | — |
| 2010-05-17 | $11.36 | $12.39 | 1,877,200 | — | — |
| 2010-05-14 | $11.21 | $12.22 | 1,351,600 | — | — |
| 2010-05-13 | $11.41 | $12.44 | 1,554,400 | — | — |
| 2010-05-12 | $11.51 | $12.55 | 2,092,000 | — | — |
| 2010-05-11 | $11.08 | $12.08 | 2,014,400 | — | — |
| 2010-05-10 | $10.86 | $11.85 | 2,487,200 | — | — |
| 2010-05-07 | $10.26 | $11.19 | 5,511,600 | — | — |
| 2010-05-06 | $9.91 | $10.80 | 4,126,800 | — | — |
| 2010-05-05 | $10.59 | $11.55 | 3,173,200 | — | — |
| 2010-05-04 | $10.63 | $11.59 | 3,158,400 | — | — |
| 2010-05-03 | $11.30 | $12.32 | 5,806,400 | — | — |
| 2010-04-30 | $10.35 | $11.29 | 2,348,000 | — | — |
| 2010-04-29 | $10.51 | $11.46 | 1,862,400 | — | — |
| 2010-04-28 | $10.56 | $11.52 | 3,124,400 | — | — |
| 2010-04-27 | $10.52 | $11.47 | 2,934,000 | — | — |
| 2010-04-26 | $11.22 | $12.24 | 2,401,200 | — | — |
| 2010-04-23 | $10.95 | $11.94 | 2,796,400 | — | — |
| 2010-04-22 | $10.50 | $11.45 | 2,683,200 | — | — |
| 2010-04-21 | $10.28 | $11.21 | 2,922,800 | — | — |
| 2010-04-20 | $10.51 | $11.46 | 1,592,400 | — | — |
| 2010-04-19 | $10.47 | $11.42 | 1,974,800 | — | — |
| 2010-04-16 | $10.77 | $11.75 | 3,186,800 | — | — |
| 2010-04-15 | $11.27 | $12.28 | 2,248,000 | — | — |
| 2010-04-14 | $11.04 | $12.04 | 2,156,000 | — | — |
| 2010-04-13 | $10.90 | $11.88 | 2,920,400 | — | — |
| 2010-04-12 | $10.86 | $11.84 | 2,223,200 | — | — |
| 2010-04-09 | $10.54 | $11.49 | 1,144,000 | — | — |
| 2010-04-08 | $10.45 | $11.39 | 3,802,400 | — | — |
| 2010-04-07 | $10.01 | $10.92 | 1,949,600 | — | — |
| 2010-04-06 | $10.25 | $11.17 | 1,208,800 | — | — |
| 2010-04-05 | $10.28 | $11.20 | 1,346,400 | — | — |
| 2010-04-01 | $10.22 | $11.15 | 1,848,400 | — | — |
| 2010-03-31 | $10.31 | $11.24 | 2,074,400 | — | — |
| 2010-03-30 | $10.28 | $11.21 | 1,028,400 | — | — |
| 2010-03-29 | $10.29 | $11.22 | 1,010,400 | — | — |
| 2010-03-26 | $10.33 | $11.27 | 1,465,200 | — | — |
| 2010-03-25 | $10.28 | $11.21 | 1,910,800 | — | — |
| 2010-03-24 | $10.27 | $11.20 | 1,607,600 | — | — |
| 2010-03-23 | $10.47 | $11.41 | 1,567,600 | — | — |
| 2010-03-22 | $10.32 | $11.26 | 1,887,600 | — | — |
| 2010-03-19 | $10.04 | $10.95 | 3,152,400 | — | — |
| 2010-03-18 | $10.10 | $11.02 | 1,341,200 | — | — |
| 2010-03-17 | $10.26 | $11.18 | 2,256,800 | — | — |
| 2010-03-16 | $10.08 | $10.99 | 2,453,600 | — | — |
| 2010-03-15 | $10.20 | $11.12 | 2,671,200 | — | — |
| 2010-03-12 | $10.14 | $11.06 | 2,555,600 | — | — |
| 2010-03-11 | $10.10 | $11.01 | 3,516,400 | — | — |
| 2010-03-10 | $10.03 | $10.93 | 5,502,000 | — | — |
| 2010-03-09 | $9.49 | $10.35 | 4,521,600 | — | — |
| 2010-03-08 | $9.03 | $9.84 | 2,030,800 | — | — |
| 2010-03-05 | $9.29 | $10.13 | 2,717,600 | — | — |
| 2010-03-04 | $9.06 | $9.88 | 1,340,400 | — | — |
| 2010-03-03 | $9.16 | $9.98 | 1,382,400 | — | — |
| 2010-03-02 | $9.07 | $9.89 | 2,903,200 | — | — |
| 2010-03-01 | $9.29 | $10.13 | 4,232,000 | — | — |
| 2010-02-26 | $8.75 | $9.54 | 1,939,600 | — | — |
| 2010-02-25 | $8.66 | $9.44 | 1,677,600 | — | — |
| 2010-02-24 | $8.74 | $9.53 | 1,399,600 | — | — |
| 2010-02-23 | $8.73 | $9.52 | 1,634,400 | — | — |
| 2010-02-22 | $8.88 | $9.69 | 2,300,800 | — | — |
| 2010-02-19 | $9.12 | $9.95 | 3,352,400 | — | — |
| 2010-02-18 | $8.89 | $9.69 | 2,375,600 | — | — |
| 2010-02-17 | $8.56 | $9.34 | 1,792,000 | — | — |
| 2010-02-16 | $8.50 | $9.27 | 1,916,000 | — | — |
| 2010-02-12 | $8.19 | $8.93 | 2,327,200 | — | — |
| 2010-02-11 | $8.08 | $8.81 | 3,575,200 | — | — |
| 2010-02-10 | $7.94 | $8.66 | 2,656,800 | — | — |
| 2010-02-09 | $8.34 | $9.10 | 2,364,400 | — | — |
| 2010-02-08 | $8.10 | $8.83 | 2,164,800 | — | — |
| 2010-02-05 | $8.04 | $8.77 | 3,012,000 | — | — |
| 2010-02-04 | $8.00 | $8.72 | 5,684,800 | — | — |
| 2010-02-03 | $8.32 | $9.07 | 3,080,400 | — | — |
| 2010-02-02 | $8.31 | $9.06 | 2,856,000 | — | — |
| 2010-02-01 | $7.99 | $8.72 | 1,856,800 | — | — |
| 2010-01-29 | $7.84 | $8.54 | 3,382,800 | — | — |
| 2010-01-28 | $8.15 | $8.88 | 7,360,000 | — | — |
| 2010-01-27 | $9.13 | $9.95 | 2,150,800 | — | — |
| 2010-01-26 | $8.87 | $9.67 | 1,676,000 | — | — |
| 2010-01-25 | $9.13 | $9.95 | 1,302,800 | — | — |
| 2010-01-22 | $9.01 | $9.83 | 1,602,400 | — | — |
| 2010-01-21 | $9.31 | $10.15 | 2,466,000 | — | — |
| 2010-01-20 | $9.25 | $10.09 | 2,017,200 | — | — |
| 2010-01-19 | $9.29 | $10.13 | 1,736,400 | — | — |
| 2010-01-15 | $9.02 | $9.83 | 2,452,800 | — | — |
| 2010-01-14 | $9.35 | $10.20 | 1,028,400 | — | — |
| 2010-01-13 | $9.34 | $10.18 | 1,442,000 | — | — |
| 2010-01-12 | $9.03 | $9.84 | 1,866,800 | — | — |
| 2010-01-11 | $8.83 | $9.63 | 2,324,000 | — | — |
| 2010-01-08 | $8.89 | $9.69 | 2,457,600 | — | — |
| 2010-01-07 | $9.07 | $9.89 | 2,887,200 | — | — |
| 2010-01-06 | $9.11 | $9.94 | 2,994,000 | — | — |
| 2010-01-05 | $9.20 | $10.03 | 3,052,800 | — | — |
| 2010-01-04 | $8.72 | $9.51 | 1,802,400 | — | — |