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
- 1986-07-24 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 | $11.65 | $41.36 | 746,900 | — | — |
| 2010-12-30 | $11.62 | $41.25 | 776,400 | — | — |
| 2010-12-29 | $11.58 | $41.11 | 946,400 | — | — |
| 2010-12-28 | $11.45 | $40.65 | 1,373,800 | — | — |
| 2010-12-27 | $11.41 | $40.51 | 578,900 | — | — |
| 2010-12-23 | $11.26 | $39.97 | 766,000 | — | — |
| 2010-12-22 | $11.32 | $40.19 | 3,763,800 | — | — |
| 2010-12-21 | $10.89 | $38.66 | 1,331,600 | — | — |
| 2010-12-20 | $10.64 | $37.77 | 946,100 | — | — |
| 2010-12-17 | $10.41 | $36.96 | 1,759,700 | — | — |
| 2010-12-16 | $10.22 | $36.28 | 1,352,000 | — | — |
| 2010-12-15 | $10.32 | $36.64 | 1,009,800 | — | — |
| 2010-12-14 | $10.54 | $37.42 | 1,344,500 | — | — |
| 2010-12-13 | $10.66 | $37.84 | 1,667,900 | — | — |
| 2010-12-10 | $10.55 | $37.45 | 1,067,400 | — | — |
| 2010-12-09 | $10.47 | $37.17 | 1,987,300 | — | — |
| 2010-12-08 | $10.73 | $38.09 | 1,045,700 | — | — |
| 2010-12-07 | $10.92 | $38.77 | 2,099,000 | — | — |
| 2010-12-06 | $11.07 | $39.30 | 2,121,200 | — | — |
| 2010-12-03 | $11.15 | $39.58 | 1,737,900 | — | — |
| 2010-12-02 | $11.25 | $39.94 | 2,857,000 | — | — |
| 2010-12-01 | $11.30 | $40.11 | 2,349,800 | — | — |
| 2010-11-30 | $11.06 | $39.26 | 1,477,500 | — | — |
| 2010-11-29 | $11.22 | $39.83 | 2,406,500 | — | — |
| 2010-11-26 | $11.07 | $39.30 | 361,000 | — | — |
| 2010-11-24 | $11.09 | $39.37 | 1,267,600 | — | — |
| 2010-11-23 | $10.82 | $38.41 | 1,022,200 | — | — |
| 2010-11-22 | $10.96 | $38.91 | 822,100 | — | — |
| 2010-11-19 | $11.05 | $39.23 | 862,300 | — | — |
| 2010-11-18 | $10.99 | $39.01 | 1,009,600 | — | — |
| 2010-11-17 | $11.06 | $39.26 | 2,345,500 | — | — |
| 2010-11-16 | $10.89 | $38.66 | 1,888,000 | — | — |
| 2010-11-15 | $11.22 | $39.83 | 1,315,900 | — | — |
| 2010-11-12 | $11.42 | $40.54 | 2,124,300 | — | — |
| 2010-11-11 | $11.64 | $41.32 | 1,837,700 | — | — |
| 2010-11-10 | $11.80 | $41.89 | 2,923,300 | — | — |
| 2010-11-09 | $11.56 | $41.04 | 2,949,700 | — | — |
| 2010-11-08 | $12.05 | $42.78 | 2,742,700 | — | — |
| 2010-11-05 | $12.20 | $43.31 | 1,651,900 | — | — |
| 2010-11-04 | $12.03 | $42.71 | 4,057,500 | — | — |
| 2010-11-03 | $11.96 | $42.46 | 1,113,500 | — | — |
| 2010-11-02 | $12.02 | $42.67 | 2,144,400 | — | — |
| 2010-11-01 | $12.04 | $42.74 | 1,648,300 | — | — |
| 2010-10-29 | $11.97 | $42.49 | 1,744,200 | — | — |
| 2010-10-28 | $11.95 | $42.42 | 2,185,200 | — | — |
| 2010-10-27 | $12.46 | $44.23 | 1,727,600 | — | — |
| 2010-10-26 | $12.81 | $45.48 | 1,094,500 | — | — |
| 2010-10-25 | $12.99 | $46.11 | 1,521,000 | — | — |
| 2010-10-22 | $12.93 | $45.90 | 2,038,000 | — | — |
| 2010-10-21 | $12.92 | $45.87 | 1,850,800 | — | — |
| 2010-10-20 | $12.76 | $45.30 | 1,525,900 | — | — |
| 2010-10-19 | $12.37 | $43.91 | 2,696,700 | — | — |
| 2010-10-18 | $12.40 | $44.02 | 1,261,000 | — | — |
| 2010-10-15 | $12.15 | $43.13 | 600,000 | — | — |
| 2010-10-14 | $12.12 | $43.03 | 1,131,100 | — | — |
| 2010-10-13 | $12.25 | $43.49 | 690,200 | — | — |
| 2010-10-12 | $12.23 | $43.42 | 820,300 | — | — |
| 2010-10-11 | $12.10 | $42.95 | 389,400 | — | — |
| 2010-10-08 | $12.11 | $42.99 | 653,500 | — | — |
| 2010-10-07 | $12.12 | $43.03 | 999,700 | — | — |
| 2010-10-06 | $12.12 | $43.03 | 1,134,300 | — | — |
| 2010-10-05 | $12.15 | $43.13 | 1,635,100 | — | — |
| 2010-10-04 | $12.10 | $42.95 | 1,482,900 | — | — |
| 2010-10-01 | $12.09 | $42.92 | 1,565,900 | — | — |
| 2010-09-30 | $12.25 | $42.95 | 2,386,900 | — | — |
| 2010-09-29 | $12.07 | $42.32 | 1,204,600 | — | — |
| 2010-09-28 | $12.17 | $42.67 | 1,340,300 | — | — |
| 2010-09-27 | $12.05 | $42.25 | 751,100 | — | — |
| 2010-09-24 | $12.18 | $42.71 | 1,098,600 | — | — |
| 2010-09-23 | $11.64 | $40.82 | 890,600 | — | — |
| 2010-09-22 | $12.06 | $42.29 | 1,209,600 | — | — |
| 2010-09-21 | $12.34 | $43.27 | 1,852,600 | — | — |
| 2010-09-20 | $12.62 | $44.25 | 2,167,900 | — | — |
| 2010-09-17 | $12.36 | $43.34 | 2,144,100 | — | — |
| 2010-09-16 | $12.27 | $43.02 | 1,739,700 | — | — |
| 2010-09-15 | $12.28 | $43.06 | 2,751,100 | — | — |
| 2010-09-14 | $12.24 | $42.92 | 2,031,500 | — | — |
| 2010-09-13 | $12.32 | $43.20 | 1,440,200 | — | — |
| 2010-09-10 | $12.00 | $42.08 | 1,729,000 | — | — |
| 2010-09-09 | $11.83 | $41.48 | 1,351,200 | — | — |
| 2010-09-08 | $11.75 | $41.20 | 1,833,200 | — | — |
| 2010-09-07 | $11.65 | $40.85 | 1,204,500 | — | — |
| 2010-09-03 | $11.81 | $41.41 | 1,418,200 | — | — |
| 2010-09-02 | $11.59 | $40.64 | 1,864,200 | — | — |
| 2010-09-01 | $11.41 | $40.01 | 1,582,000 | — | — |
| 2010-08-31 | $10.99 | $38.54 | 1,197,900 | — | — |
| 2010-08-30 | $10.93 | $38.33 | 779,700 | — | — |
| 2010-08-27 | $11.08 | $38.85 | 1,508,700 | — | — |
| 2010-08-26 | $10.97 | $38.47 | 1,570,700 | — | — |
| 2010-08-25 | $10.94 | $38.36 | 1,403,600 | — | — |
| 2010-08-24 | $10.80 | $37.87 | 1,152,800 | — | — |
| 2010-08-23 | $10.75 | $37.69 | 1,360,500 | — | — |
| 2010-08-20 | $10.75 | $37.69 | 1,184,700 | — | — |
| 2010-08-19 | $10.78 | $37.80 | 1,654,800 | — | — |
| 2010-08-18 | $10.97 | $38.47 | 1,187,700 | — | — |
| 2010-08-17 | $10.99 | $38.54 | 1,145,300 | — | — |
| 2010-08-16 | $10.61 | $37.20 | 901,600 | — | — |
| 2010-08-13 | $10.58 | $37.10 | 905,200 | — | — |
| 2010-08-12 | $10.60 | $37.17 | 1,130,700 | — | — |
| 2010-08-11 | $10.81 | $37.91 | 1,408,400 | — | — |
| 2010-08-10 | $11.36 | $39.83 | 994,700 | — | — |
| 2010-08-09 | $11.72 | $41.10 | 1,024,900 | — | — |
| 2010-08-06 | $11.51 | $40.36 | 1,256,700 | — | — |
| 2010-08-05 | $11.35 | $39.80 | 1,895,900 | — | — |
| 2010-08-04 | $11.54 | $40.46 | 1,105,700 | — | — |
| 2010-08-03 | $11.57 | $40.57 | 2,084,300 | — | — |
| 2010-08-02 | $11.73 | $41.13 | 1,650,500 | — | — |
| 2010-07-30 | $11.36 | $39.83 | 1,725,600 | — | — |
| 2010-07-29 | $11.30 | $39.62 | 1,992,300 | — | — |
| 2010-07-28 | $10.99 | $38.54 | 1,606,000 | — | — |
| 2010-07-27 | $11.12 | $38.99 | 1,868,900 | — | — |
| 2010-07-26 | $11.07 | $38.82 | 1,627,800 | — | — |
| 2010-07-23 | $10.82 | $37.94 | 1,729,500 | — | — |
| 2010-07-22 | $10.78 | $37.80 | 1,673,200 | — | — |
| 2010-07-21 | $10.28 | $36.05 | 2,059,300 | — | — |
| 2010-07-20 | $10.63 | $37.27 | 1,220,100 | — | — |
| 2010-07-19 | $10.35 | $36.29 | 1,473,800 | — | — |
| 2010-07-16 | $10.18 | $35.70 | 1,503,600 | — | — |
| 2010-07-15 | $10.44 | $36.61 | 1,998,200 | — | — |
| 2010-07-14 | $10.58 | $37.10 | 1,156,200 | — | — |
| 2010-07-13 | $10.68 | $37.45 | 2,382,100 | — | — |
| 2010-07-12 | $10.51 | $36.85 | 1,825,300 | — | — |
| 2010-07-09 | $10.53 | $36.92 | 2,417,700 | — | — |
| 2010-07-08 | $10.14 | $35.56 | 2,562,400 | — | — |
| 2010-07-07 | $10.26 | $35.98 | 4,327,900 | — | — |
| 2010-07-06 | $10.00 | $35.06 | 1,877,900 | — | — |
| 2010-07-02 | $10.50 | $36.82 | 1,760,600 | — | — |
| 2010-07-01 | $10.69 | $37.48 | 2,311,300 | — | — |
| 2010-06-30 | $10.75 | $37.17 | 1,527,100 | — | — |
| 2010-06-29 | $10.78 | $37.27 | 1,876,300 | — | — |
| 2010-06-28 | $11.36 | $39.28 | 1,265,700 | — | — |
| 2010-06-25 | $11.52 | $39.83 | 2,547,000 | — | — |
| 2010-06-24 | $11.32 | $39.14 | 1,748,000 | — | — |
| 2010-06-23 | $11.49 | $39.73 | 1,293,700 | — | — |
| 2010-06-22 | $11.43 | $39.52 | 1,277,500 | — | — |
| 2010-06-21 | $11.86 | $41.01 | 1,164,500 | — | — |
| 2010-06-18 | $11.98 | $41.42 | 660,300 | — | — |
| 2010-06-17 | $12.00 | $41.49 | 691,700 | — | — |
| 2010-06-16 | $12.07 | $41.73 | 1,022,700 | — | — |
| 2010-06-15 | $12.18 | $42.11 | 1,285,200 | — | — |
| 2010-06-14 | $11.88 | $41.08 | 1,417,000 | — | — |
| 2010-06-11 | $11.77 | $40.70 | 736,100 | — | — |
| 2010-06-10 | $11.64 | $40.25 | 1,109,400 | — | — |
| 2010-06-09 | $11.03 | $38.14 | 918,400 | — | — |
| 2010-06-08 | $11.02 | $38.10 | 1,213,200 | — | — |
| 2010-06-07 | $10.84 | $37.48 | 1,445,900 | — | — |
| 2010-06-04 | $11.09 | $38.34 | 2,435,800 | — | — |
| 2010-06-03 | $11.74 | $40.59 | 1,727,900 | — | — |
| 2010-06-02 | $11.59 | $40.07 | 1,684,700 | — | — |
| 2010-06-01 | $11.26 | $38.93 | 1,863,700 | — | — |
| 2010-05-28 | $11.59 | $40.07 | 1,514,300 | — | — |
| 2010-05-27 | $11.64 | $40.25 | 1,907,600 | — | — |
| 2010-05-26 | $10.86 | $37.55 | 2,000,600 | — | — |
| 2010-05-25 | $11.10 | $38.38 | 2,308,800 | — | — |
| 2010-05-24 | $11.05 | $38.21 | 2,185,000 | — | — |
| 2010-05-21 | $11.44 | $39.55 | 2,656,900 | — | — |
| 2010-05-20 | $11.05 | $38.21 | 1,900,500 | — | — |
| 2010-05-19 | $11.75 | $40.63 | 1,530,900 | — | — |
| 2010-05-18 | $11.95 | $41.32 | 1,870,400 | — | — |
| 2010-05-17 | $12.22 | $42.25 | 1,200,000 | — | — |
| 2010-05-14 | $12.39 | $42.84 | 1,848,800 | — | — |
| 2010-05-13 | $12.84 | $44.40 | 1,781,700 | — | — |
| 2010-05-12 | $13.07 | $45.19 | 1,556,600 | — | — |
| 2010-05-11 | $12.87 | $44.50 | 1,687,800 | — | — |
| 2010-05-10 | $12.65 | $43.74 | 1,571,000 | — | — |
| 2010-05-07 | $11.88 | $41.08 | 1,612,800 | — | — |
| 2010-05-06 | $12.30 | $42.53 | 2,393,800 | — | — |
| 2010-05-05 | $12.80 | $44.26 | 1,126,700 | — | — |
| 2010-05-04 | $12.86 | $44.46 | 1,749,400 | — | — |
| 2010-05-03 | $13.21 | $45.67 | 1,125,300 | — | — |
| 2010-04-30 | $12.74 | $44.05 | 1,635,800 | — | — |
| 2010-04-29 | $13.23 | $45.74 | 1,477,100 | — | — |
| 2010-04-28 | $12.90 | $44.60 | 1,464,000 | — | — |
| 2010-04-27 | $12.84 | $44.40 | 1,557,200 | — | — |
| 2010-04-26 | $13.34 | $46.12 | 892,400 | — | — |
| 2010-04-23 | $13.36 | $46.19 | 1,247,800 | — | — |
| 2010-04-22 | $13.25 | $45.81 | 942,700 | — | — |
| 2010-04-21 | $13.03 | $45.05 | 1,005,200 | — | — |
| 2010-04-20 | $12.70 | $43.91 | 1,147,200 | — | — |
| 2010-04-19 | $12.42 | $42.94 | 1,295,100 | — | — |
| 2010-04-16 | $12.14 | $41.97 | 1,530,300 | — | — |
| 2010-04-15 | $12.51 | $43.25 | 2,290,800 | — | — |
| 2010-04-14 | $13.08 | $45.23 | 1,869,800 | — | — |
| 2010-04-13 | $13.07 | $45.19 | 1,638,800 | — | — |
| 2010-04-12 | $12.45 | $43.05 | 2,783,400 | — | — |
| 2010-04-09 | $12.60 | $43.57 | 2,011,700 | — | — |
| 2010-04-08 | $12.48 | $43.15 | 1,652,800 | — | — |
| 2010-04-07 | $12.58 | $43.50 | 1,703,500 | — | — |
| 2010-04-06 | $12.95 | $44.78 | 1,233,000 | — | — |
| 2010-04-05 | $12.58 | $43.50 | 1,444,700 | — | — |
| 2010-04-01 | $12.31 | $42.56 | 1,080,300 | — | — |
| 2010-03-31 | $12.21 | $42.22 | 2,687,300 | — | — |
| 2010-03-30 | $12.75 | $43.57 | 1,270,900 | — | — |
| 2010-03-29 | $12.88 | $44.01 | 1,257,500 | — | — |
| 2010-03-26 | $12.80 | $43.74 | 2,398,500 | — | — |
| 2010-03-25 | $12.90 | $44.08 | 2,583,500 | — | — |
| 2010-03-24 | $12.80 | $43.74 | 2,211,800 | — | — |
| 2010-03-23 | $12.51 | $42.75 | 1,351,000 | — | — |
| 2010-03-22 | $12.62 | $43.12 | 1,365,400 | — | — |
| 2010-03-19 | $12.30 | $42.03 | 1,583,200 | — | — |
| 2010-03-18 | $12.41 | $42.40 | 1,281,700 | — | — |
| 2010-03-17 | $12.17 | $41.58 | 1,367,900 | — | — |
| 2010-03-16 | $11.92 | $40.73 | 1,434,300 | — | — |
| 2010-03-15 | $11.66 | $39.84 | 1,139,700 | — | — |
| 2010-03-12 | $11.70 | $39.98 | 1,167,900 | — | — |
| 2010-03-11 | $11.78 | $40.25 | 1,174,800 | — | — |
| 2010-03-10 | $11.60 | $39.64 | 1,210,600 | — | — |
| 2010-03-09 | $11.74 | $40.11 | 1,898,000 | — | — |
| 2010-03-08 | $11.64 | $39.77 | 1,089,500 | — | — |
| 2010-03-05 | $11.43 | $39.06 | 1,500,900 | — | — |
| 2010-03-04 | $11.31 | $38.65 | 977,100 | — | — |
| 2010-03-03 | $11.29 | $38.58 | 737,300 | — | — |
| 2010-03-02 | $11.28 | $38.54 | 930,200 | — | — |
| 2010-03-01 | $11.11 | $37.96 | 1,123,000 | — | — |
| 2010-02-26 | $11.21 | $38.30 | 1,618,100 | — | — |
| 2010-02-25 | $11.23 | $38.37 | 1,668,800 | — | — |
| 2010-02-24 | $11.21 | $38.30 | 1,499,700 | — | — |
| 2010-02-23 | $11.09 | $37.89 | 1,240,100 | — | — |
| 2010-02-22 | $11.16 | $38.13 | 941,700 | — | — |
| 2010-02-19 | $11.10 | $37.93 | 1,700,500 | — | — |
| 2010-02-18 | $11.04 | $37.72 | 1,093,800 | — | — |
| 2010-02-17 | $10.83 | $37.00 | 1,371,900 | — | — |
| 2010-02-16 | $10.87 | $37.14 | 1,168,900 | — | — |
| 2010-02-12 | $10.67 | $36.46 | 1,235,400 | — | — |
| 2010-02-11 | $10.38 | $35.47 | 1,523,100 | — | — |
| 2010-02-10 | $10.29 | $35.16 | 1,077,400 | — | — |
| 2010-02-09 | $10.29 | $35.16 | 1,992,900 | — | — |
| 2010-02-08 | $10.52 | $35.95 | 1,235,500 | — | — |
| 2010-02-05 | $10.88 | $37.18 | 1,564,600 | — | — |
| 2010-02-04 | $10.66 | $36.42 | 1,848,100 | — | — |
| 2010-02-03 | $11.24 | $38.41 | 1,666,500 | — | — |
| 2010-02-02 | $11.46 | $39.16 | 2,236,300 | — | — |
| 2010-02-01 | $11.49 | $39.26 | 1,297,500 | — | — |
| 2010-01-29 | $11.23 | $38.37 | 2,092,800 | — | — |
| 2010-01-28 | $11.34 | $38.75 | 2,765,500 | — | — |
| 2010-01-27 | $11.55 | $39.47 | 1,959,800 | — | — |
| 2010-01-26 | $11.30 | $38.61 | 2,040,000 | — | — |
| 2010-01-25 | $11.39 | $38.92 | 1,281,500 | — | — |
| 2010-01-22 | $11.11 | $37.96 | 2,525,700 | — | — |
| 2010-01-21 | $11.22 | $38.34 | 1,739,100 | — | — |
| 2010-01-20 | $11.52 | $39.36 | 1,187,900 | — | — |
| 2010-01-19 | $11.73 | $40.08 | 1,510,300 | — | — |
| 2010-01-15 | $11.44 | $39.09 | 1,592,600 | — | — |
| 2010-01-14 | $11.48 | $39.23 | 911,700 | — | — |
| 2010-01-13 | $11.67 | $39.88 | 2,034,400 | — | — |
| 2010-01-12 | $11.42 | $39.02 | 3,056,800 | — | — |
| 2010-01-11 | $11.55 | $39.47 | 2,425,200 | — | — |
| 2010-01-08 | $11.55 | $39.47 | 2,256,900 | — | — |
| 2010-01-07 | $11.60 | $39.64 | 2,460,300 | — | — |
| 2010-01-06 | $11.49 | $39.26 | 1,802,400 | — | — |
| 2010-01-05 | $11.35 | $38.78 | 2,809,200 | — | — |
| 2010-01-04 | $11.24 | $38.41 | 1,843,700 | — | — |