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 | $14.05 | $15.29 | 5,660,500 | — | — |
| 2010-12-30 | $14.13 | $15.38 | 5,649,900 | — | — |
| 2010-12-29 | $14.12 | $15.37 | 5,993,600 | — | — |
| 2010-12-28 | $14.10 | $15.35 | 6,992,500 | — | — |
| 2010-12-27 | $14.08 | $15.33 | 6,401,500 | — | — |
| 2010-12-23 | $14.00 | $15.24 | 6,675,900 | — | — |
| 2010-12-22 | $14.00 | $15.24 | 9,699,300 | — | — |
| 2010-12-21 | $13.91 | $15.14 | 14,591,600 | — | — |
| 2010-12-20 | $13.60 | $14.80 | 12,477,100 | — | — |
| 2010-12-17 | $13.61 | $14.81 | 19,690,500 | — | — |
| 2010-12-16 | $13.38 | $14.56 | 8,376,200 | — | — |
| 2010-12-15 | $13.20 | $14.37 | 10,142,800 | — | — |
| 2010-12-14 | $13.30 | $14.48 | 9,573,500 | — | — |
| 2010-12-13 | $13.22 | $14.39 | 9,473,800 | — | — |
| 2010-12-10 | $13.36 | $14.54 | 9,901,400 | — | — |
| 2010-12-09 | $13.28 | $14.46 | 11,491,800 | — | — |
| 2010-12-08 | $13.04 | $14.19 | 10,391,400 | — | — |
| 2010-12-07 | $12.99 | $14.14 | 12,500,200 | — | — |
| 2010-12-06 | $13.02 | $14.17 | 8,239,600 | — | — |
| 2010-12-03 | $13.06 | $14.22 | 10,377,000 | — | — |
| 2010-12-02 | $12.91 | $14.05 | 12,568,700 | — | — |
| 2010-12-01 | $12.77 | $13.90 | 13,969,100 | — | — |
| 2010-11-30 | $12.43 | $13.53 | 13,217,200 | — | — |
| 2010-11-29 | $12.52 | $13.63 | 16,730,700 | — | — |
| 2010-11-26 | $12.53 | $13.64 | 4,026,200 | — | — |
| 2010-11-24 | $12.59 | $13.70 | 11,024,600 | — | — |
| 2010-11-23 | $12.41 | $13.51 | 11,613,000 | — | — |
| 2010-11-22 | $12.53 | $13.64 | 15,045,100 | — | — |
| 2010-11-19 | $12.53 | $13.56 | 16,923,000 | — | — |
| 2010-11-18 | $12.65 | $13.69 | 21,840,500 | — | — |
| 2010-11-17 | $12.38 | $13.40 | 14,793,200 | — | — |
| 2010-11-16 | $12.46 | $13.49 | 17,121,600 | — | — |
| 2010-11-15 | $12.61 | $13.65 | 12,628,100 | — | — |
| 2010-11-12 | $12.59 | $13.63 | 14,686,500 | — | — |
| 2010-11-11 | $12.63 | $13.67 | 15,040,400 | — | — |
| 2010-11-10 | $12.85 | $13.91 | 15,705,600 | — | — |
| 2010-11-09 | $12.82 | $13.88 | 14,443,400 | — | — |
| 2010-11-08 | $12.80 | $13.85 | 16,470,300 | — | — |
| 2010-11-05 | $12.98 | $14.05 | 15,163,400 | — | — |
| 2010-11-04 | $12.89 | $13.95 | 16,341,100 | — | — |
| 2010-11-03 | $12.54 | $13.57 | 12,324,600 | — | — |
| 2010-11-02 | $12.48 | $13.51 | 11,575,000 | — | — |
| 2010-11-01 | $12.37 | $13.39 | 16,335,500 | — | — |
| 2010-10-29 | $12.35 | $13.37 | 11,137,400 | — | — |
| 2010-10-28 | $12.25 | $13.26 | 12,635,800 | — | — |
| 2010-10-27 | $12.24 | $13.25 | 11,833,100 | — | — |
| 2010-10-26 | $12.09 | $13.09 | 11,561,600 | — | — |
| 2010-10-25 | $12.15 | $13.15 | 12,380,000 | — | — |
| 2010-10-22 | $12.13 | $13.13 | 18,248,400 | — | — |
| 2010-10-21 | $11.90 | $12.88 | 14,562,000 | — | — |
| 2010-10-20 | $11.94 | $12.92 | 16,526,500 | — | — |
| 2010-10-19 | $11.78 | $12.75 | 26,954,500 | — | — |
| 2010-10-18 | $11.95 | $12.93 | 13,884,500 | — | — |
| 2010-10-15 | $12.02 | $13.01 | 20,040,300 | — | — |
| 2010-10-14 | $11.91 | $12.89 | 16,167,200 | — | — |
| 2010-10-13 | $11.97 | $12.96 | 16,470,800 | — | — |
| 2010-10-12 | $11.96 | $12.95 | 18,305,200 | — | — |
| 2010-10-11 | $11.82 | $12.79 | 14,540,100 | — | — |
| 2010-10-08 | $11.82 | $12.79 | 25,834,800 | — | — |
| 2010-10-07 | $11.73 | $12.70 | 18,464,100 | — | — |
| 2010-10-06 | $11.73 | $12.70 | 18,998,300 | — | — |
| 2010-10-05 | $11.86 | $12.84 | 20,998,300 | — | — |
| 2010-10-04 | $11.49 | $12.44 | 15,753,100 | — | — |
| 2010-10-01 | $11.71 | $12.68 | 18,017,200 | — | — |
| 2010-09-30 | $11.68 | $12.64 | 23,697,300 | — | — |
| 2010-09-29 | $11.68 | $12.64 | 21,920,400 | — | — |
| 2010-09-28 | $11.73 | $12.70 | 21,370,600 | — | — |
| 2010-09-27 | $11.54 | $12.49 | 12,055,600 | — | — |
| 2010-09-24 | $11.63 | $12.59 | 22,056,300 | — | — |
| 2010-09-23 | $11.29 | $12.22 | 22,513,800 | — | — |
| 2010-09-22 | $11.16 | $12.08 | 20,741,400 | — | — |
| 2010-09-21 | $11.25 | $12.18 | 26,799,500 | — | — |
| 2010-09-20 | $11.16 | $12.08 | 19,301,400 | — | — |
| 2010-09-17 | $11.02 | $11.93 | 23,400,800 | — | — |
| 2010-09-16 | $11.08 | $11.99 | 21,749,900 | — | — |
| 2010-09-15 | $11.04 | $11.95 | 18,915,700 | — | — |
| 2010-09-14 | $11.11 | $12.03 | 26,126,400 | — | — |
| 2010-09-13 | $10.78 | $11.67 | 23,298,900 | — | — |
| 2010-09-10 | $10.68 | $11.56 | 22,927,900 | — | — |
| 2010-09-09 | $10.78 | $11.67 | 24,305,500 | — | — |
| 2010-09-08 | $10.58 | $11.45 | 30,350,500 | — | — |
| 2010-09-07 | $10.82 | $11.71 | 31,502,500 | — | — |
| 2010-09-03 | $10.98 | $11.88 | 16,798,300 | — | — |
| 2010-09-02 | $10.79 | $11.68 | 19,587,200 | — | — |
| 2010-09-01 | $10.71 | $11.59 | 30,718,000 | — | — |
| 2010-08-31 | $10.37 | $11.22 | 30,117,100 | — | — |
| 2010-08-30 | $10.47 | $11.33 | 16,357,700 | — | — |
| 2010-08-27 | $10.69 | $11.57 | 23,280,100 | — | — |
| 2010-08-26 | $10.53 | $11.40 | 25,302,300 | — | — |
| 2010-08-25 | $10.71 | $11.59 | 31,905,600 | — | — |
| 2010-08-24 | $10.59 | $11.46 | 37,283,900 | — | — |
| 2010-08-23 | $10.99 | $11.90 | 26,340,400 | — | — |
| 2010-08-20 | $11.09 | $11.93 | 27,253,900 | — | — |
| 2010-08-19 | $11.36 | $12.22 | 21,945,000 | — | — |
| 2010-08-18 | $11.38 | $12.24 | 12,620,500 | — | — |
| 2010-08-17 | $11.39 | $12.25 | 15,340,600 | — | — |
| 2010-08-16 | $11.21 | $12.06 | 19,176,600 | — | — |
| 2010-08-13 | $11.17 | $12.01 | 15,901,300 | — | — |
| 2010-08-12 | $11.16 | $12.00 | 27,943,900 | — | — |
| 2010-08-11 | $11.21 | $12.06 | 20,777,200 | — | — |
| 2010-08-10 | $11.53 | $12.40 | 25,199,900 | — | — |
| 2010-08-09 | $11.87 | $12.77 | 9,237,100 | — | — |
| 2010-08-06 | $11.84 | $12.73 | 15,889,700 | — | — |
| 2010-08-05 | $11.81 | $12.70 | 14,579,900 | — | — |
| 2010-08-04 | $11.87 | $12.77 | 17,594,100 | — | — |
| 2010-08-03 | $11.82 | $12.71 | 23,634,000 | — | — |
| 2010-08-02 | $12.01 | $12.92 | 20,219,400 | — | — |
| 2010-07-30 | $11.80 | $12.69 | 26,268,400 | — | — |
| 2010-07-29 | $11.94 | $12.84 | 36,363,600 | — | — |
| 2010-07-28 | $12.35 | $13.28 | 18,344,100 | — | — |
| 2010-07-27 | $12.61 | $13.56 | 19,061,900 | — | — |
| 2010-07-26 | $12.56 | $13.51 | 15,642,600 | — | — |
| 2010-07-23 | $12.51 | $13.46 | 14,214,700 | — | — |
| 2010-07-22 | $12.45 | $13.39 | 21,862,900 | — | — |
| 2010-07-21 | $12.20 | $13.12 | 29,922,300 | — | — |
| 2010-07-20 | $12.34 | $13.27 | 22,747,600 | — | — |
| 2010-07-19 | $12.38 | $13.32 | 13,306,900 | — | — |
| 2010-07-16 | $12.19 | $13.11 | 20,576,600 | — | — |
| 2010-07-15 | $12.46 | $13.40 | 19,689,300 | — | — |
| 2010-07-14 | $12.53 | $13.48 | 20,956,900 | — | — |
| 2010-07-13 | $12.52 | $13.47 | 23,246,500 | — | — |
| 2010-07-12 | $12.31 | $13.24 | 13,674,300 | — | — |
| 2010-07-09 | $12.30 | $13.23 | 18,687,300 | — | — |
| 2010-07-08 | $12.11 | $13.03 | 26,422,700 | — | — |
| 2010-07-07 | $12.19 | $13.11 | 26,353,900 | — | — |
| 2010-07-06 | $11.78 | $12.67 | 30,163,700 | — | — |
| 2010-07-02 | $12.00 | $12.91 | 21,203,700 | — | — |
| 2010-07-01 | $12.00 | $12.91 | 27,308,500 | — | — |
| 2010-06-30 | $12.02 | $12.93 | 25,783,300 | — | — |
| 2010-06-29 | $12.32 | $13.25 | 29,442,500 | — | — |
| 2010-06-28 | $12.83 | $13.80 | 16,084,100 | — | — |
| 2010-06-25 | $12.95 | $13.93 | 48,303,900 | — | — |
| 2010-06-24 | $12.76 | $13.72 | 19,277,700 | — | — |
| 2010-06-23 | $13.12 | $14.11 | 17,537,000 | — | — |
| 2010-06-22 | $13.06 | $14.05 | 16,289,100 | — | — |
| 2010-06-21 | $13.26 | $14.26 | 14,415,400 | — | — |
| 2010-06-18 | $13.34 | $14.35 | 15,309,000 | — | — |
| 2010-06-17 | $13.40 | $14.41 | 15,360,000 | — | — |
| 2010-06-16 | $13.39 | $14.40 | 18,674,500 | — | — |
| 2010-06-15 | $13.26 | $14.26 | 25,381,300 | — | — |
| 2010-06-14 | $12.69 | $13.65 | 17,292,100 | — | — |
| 2010-06-11 | $12.69 | $13.65 | 16,438,600 | — | — |
| 2010-06-10 | $12.53 | $13.48 | 21,926,600 | — | — |
| 2010-06-09 | $12.19 | $13.11 | 19,252,100 | — | — |
| 2010-06-08 | $12.34 | $13.27 | 18,183,000 | — | — |
| 2010-06-07 | $12.18 | $13.10 | 19,003,400 | — | — |
| 2010-06-04 | $12.57 | $13.52 | 20,768,200 | — | — |
| 2010-06-03 | $13.03 | $14.01 | 19,915,500 | — | — |
| 2010-06-02 | $12.85 | $13.82 | 19,568,400 | — | — |
| 2010-06-01 | $12.59 | $13.54 | 20,702,700 | — | — |
| 2010-05-28 | $12.92 | $13.90 | 17,231,300 | — | — |
| 2010-05-27 | $13.07 | $14.06 | 21,642,600 | — | — |
| 2010-05-26 | $12.52 | $13.47 | 24,184,000 | — | — |
| 2010-05-25 | $12.67 | $13.63 | 25,949,500 | — | — |
| 2010-05-24 | $12.49 | $13.43 | 20,421,700 | — | — |
| 2010-05-21 | $12.72 | $13.61 | 41,207,700 | — | — |
| 2010-05-20 | $12.69 | $13.57 | 46,660,600 | — | — |
| 2010-05-19 | $13.02 | $13.93 | 36,120,400 | — | — |
| 2010-05-18 | $12.94 | $13.84 | 25,296,700 | — | — |
| 2010-05-17 | $13.18 | $14.10 | 18,442,600 | — | — |
| 2010-05-14 | $12.95 | $13.85 | 27,246,300 | — | — |
| 2010-05-13 | $13.23 | $14.15 | 22,710,400 | — | — |
| 2010-05-12 | $13.77 | $14.73 | 32,924,000 | — | — |
| 2010-05-11 | $13.36 | $14.29 | 37,536,300 | — | — |
| 2010-05-10 | $13.19 | $14.11 | 27,919,300 | — | — |
| 2010-05-07 | $12.50 | $13.37 | 38,398,600 | — | — |
| 2010-05-06 | $12.71 | $13.60 | 43,990,600 | — | — |
| 2010-05-05 | $13.22 | $14.14 | 26,151,100 | — | — |
| 2010-05-04 | $13.39 | $14.32 | 37,264,900 | — | — |
| 2010-05-03 | $14.00 | $14.98 | 17,456,600 | — | — |
| 2010-04-30 | $13.78 | $14.74 | 25,896,300 | — | — |
| 2010-04-29 | $14.26 | $15.25 | 20,898,500 | — | — |
| 2010-04-28 | $14.05 | $15.03 | 23,997,800 | — | — |
| 2010-04-27 | $13.93 | $14.90 | 30,107,900 | — | — |
| 2010-04-26 | $14.36 | $15.36 | 17,270,800 | — | — |
| 2010-04-23 | $14.47 | $15.48 | 23,701,600 | — | — |
| 2010-04-22 | $14.37 | $15.37 | 33,118,300 | — | — |
| 2010-04-21 | $14.43 | $15.44 | 19,225,700 | — | — |
| 2010-04-20 | $14.46 | $15.47 | 18,477,900 | — | — |
| 2010-04-19 | $14.30 | $15.30 | 25,694,500 | — | — |
| 2010-04-16 | $14.36 | $15.36 | 33,765,600 | — | — |
| 2010-04-15 | $14.34 | $15.34 | 22,965,700 | — | — |
| 2010-04-14 | $14.41 | $15.41 | 45,410,300 | — | — |
| 2010-04-13 | $13.80 | $14.76 | 28,384,400 | — | — |
| 2010-04-12 | $13.63 | $14.58 | 24,211,600 | — | — |
| 2010-04-09 | $13.47 | $14.41 | 15,446,100 | — | — |
| 2010-04-08 | $13.34 | $14.27 | 29,173,200 | — | — |
| 2010-04-07 | $13.58 | $14.53 | 20,870,600 | — | — |
| 2010-04-06 | $13.48 | $14.42 | 16,452,500 | — | — |
| 2010-04-05 | $13.52 | $14.46 | 29,330,500 | — | — |
| 2010-04-01 | $13.35 | $14.28 | 37,110,700 | — | — |
| 2010-03-31 | $13.47 | $14.41 | 40,814,400 | — | — |
| 2010-03-30 | $13.45 | $14.39 | 39,364,900 | — | — |
| 2010-03-29 | $13.31 | $14.24 | 27,827,600 | — | — |
| 2010-03-26 | $13.21 | $14.13 | 30,090,900 | — | — |
| 2010-03-25 | $13.16 | $14.08 | 38,278,400 | — | — |
| 2010-03-24 | $13.00 | $13.91 | 34,127,100 | — | — |
| 2010-03-23 | $13.24 | $14.16 | 39,649,700 | — | — |
| 2010-03-22 | $12.78 | $13.67 | 26,257,100 | — | — |
| 2010-03-19 | $12.49 | $13.36 | 24,762,900 | — | — |
| 2010-03-18 | $12.63 | $13.51 | 18,686,400 | — | — |
| 2010-03-17 | $12.66 | $13.54 | 27,773,300 | — | — |
| 2010-03-16 | $12.45 | $13.32 | 29,795,900 | — | — |
| 2010-03-15 | $12.23 | $13.08 | 23,660,300 | — | — |
| 2010-03-12 | $12.36 | $13.22 | 25,069,900 | — | — |
| 2010-03-11 | $12.41 | $13.27 | 30,593,800 | — | — |
| 2010-03-10 | $12.53 | $13.40 | 35,119,100 | — | — |
| 2010-03-09 | $12.29 | $13.15 | 24,562,200 | — | — |
| 2010-03-08 | $12.36 | $13.22 | 29,715,700 | — | — |
| 2010-03-05 | $12.29 | $13.15 | 23,992,500 | — | — |
| 2010-03-04 | $12.26 | $13.11 | 27,418,900 | — | — |
| 2010-03-03 | $12.39 | $13.25 | 17,029,600 | — | — |
| 2010-03-02 | $12.42 | $13.29 | 22,421,700 | — | — |
| 2010-03-01 | $12.50 | $13.37 | 16,465,100 | — | — |
| 2010-02-26 | $12.24 | $13.09 | 15,882,200 | — | — |
| 2010-02-25 | $12.22 | $13.07 | 21,748,200 | — | — |
| 2010-02-24 | $12.27 | $13.12 | 25,624,000 | — | — |
| 2010-02-23 | $12.01 | $12.85 | 30,237,000 | — | — |
| 2010-02-22 | $12.45 | $13.32 | 22,697,700 | — | — |
| 2010-02-19 | $12.50 | $13.31 | 29,090,400 | — | — |
| 2010-02-18 | $12.68 | $13.50 | 45,212,200 | — | — |
| 2010-02-17 | $12.99 | $13.83 | 25,202,600 | — | — |
| 2010-02-16 | $12.95 | $13.79 | 21,663,600 | — | — |
| 2010-02-12 | $12.47 | $13.27 | 23,748,600 | — | — |
| 2010-02-11 | $12.47 | $13.27 | 18,388,100 | — | — |
| 2010-02-10 | $12.23 | $13.02 | 17,213,400 | — | — |
| 2010-02-09 | $12.15 | $12.93 | 21,123,700 | — | — |
| 2010-02-08 | $12.07 | $12.85 | 17,976,400 | — | — |
| 2010-02-05 | $12.23 | $13.02 | 43,781,500 | — | — |
| 2010-02-04 | $11.80 | $12.56 | 40,737,400 | — | — |
| 2010-02-03 | $12.28 | $13.07 | 36,170,300 | — | — |
| 2010-02-02 | $12.51 | $13.32 | 21,525,000 | — | — |
| 2010-02-01 | $12.52 | $13.33 | 20,227,300 | — | — |
| 2010-01-29 | $12.18 | $12.97 | 25,601,600 | — | — |
| 2010-01-28 | $12.61 | $13.42 | 35,016,600 | — | — |
| 2010-01-27 | $13.04 | $13.88 | 30,448,800 | — | — |
| 2010-01-26 | $12.65 | $13.47 | 36,897,100 | — | — |
| 2010-01-25 | $12.64 | $13.46 | 39,765,000 | — | — |
| 2010-01-22 | $12.63 | $13.45 | 48,104,300 | — | — |
| 2010-01-21 | $13.58 | $14.46 | 25,265,000 | — | — |
| 2010-01-20 | $13.80 | $14.69 | 19,220,200 | — | — |
| 2010-01-19 | $13.97 | $14.87 | 14,620,900 | — | — |
| 2010-01-15 | $13.73 | $14.62 | 36,020,100 | — | — |
| 2010-01-14 | $14.35 | $15.28 | 26,920,500 | — | — |
| 2010-01-13 | $14.27 | $15.19 | 25,137,300 | — | — |
| 2010-01-12 | $14.20 | $15.12 | 40,350,900 | — | — |
| 2010-01-11 | $14.87 | $15.83 | 33,667,800 | — | — |
| 2010-01-08 | $14.55 | $15.49 | 41,212,100 | — | — |
| 2010-01-07 | $14.01 | $14.91 | 21,543,200 | — | — |
| 2010-01-06 | $14.16 | $15.07 | 13,704,800 | — | — |
| 2010-01-05 | $14.19 | $15.11 | 15,173,200 | — | — |
| 2010-01-04 | $14.30 | $15.22 | 18,615,100 | — | — |