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
- 1999-03-31 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 | $15.98 | $15.98 | 14,597,500 | — | — |
| 2010-12-30 | $16.17 | $16.17 | 10,830,000 | — | — |
| 2010-12-29 | $16.23 | $16.23 | 13,405,000 | — | — |
| 2010-12-28 | $16.19 | $16.19 | 10,492,500 | — | — |
| 2010-12-27 | $16.33 | $16.33 | 15,127,500 | — | — |
| 2010-12-23 | $16.53 | $16.53 | 14,930,000 | — | — |
| 2010-12-22 | $16.65 | $16.65 | 27,425,000 | — | — |
| 2010-12-21 | $16.28 | $16.28 | 16,145,000 | — | — |
| 2010-12-20 | $16.21 | $16.21 | 33,410,000 | — | — |
| 2010-12-17 | $16.03 | $16.03 | 32,812,500 | — | — |
| 2010-12-16 | $16.01 | $16.01 | 16,427,500 | — | — |
| 2010-12-15 | $15.96 | $15.96 | 18,700,000 | — | — |
| 2010-12-14 | $16.01 | $16.01 | 29,500,000 | — | — |
| 2010-12-13 | $16.48 | $16.48 | 27,167,500 | — | — |
| 2010-12-10 | $16.80 | $16.80 | 22,522,500 | — | — |
| 2010-12-09 | $16.61 | $16.61 | 13,092,500 | — | — |
| 2010-12-08 | $16.64 | $16.64 | 14,632,500 | — | — |
| 2010-12-07 | $16.52 | $16.52 | 22,205,000 | — | — |
| 2010-12-06 | $16.69 | $16.69 | 22,720,000 | — | — |
| 2010-12-03 | $16.56 | $16.56 | 27,212,500 | — | — |
| 2010-12-02 | $16.12 | $16.12 | 21,925,000 | — | — |
| 2010-12-01 | $16.12 | $16.12 | 25,660,000 | — | — |
| 2010-11-30 | $15.76 | $15.76 | 42,650,000 | — | — |
| 2010-11-29 | $16.19 | $16.19 | 24,675,000 | — | — |
| 2010-11-26 | $16.43 | $16.43 | 9,867,500 | — | — |
| 2010-11-24 | $16.45 | $16.45 | 20,170,000 | — | — |
| 2010-11-23 | $16.31 | $16.31 | 27,097,500 | — | — |
| 2010-11-22 | $16.82 | $16.82 | 25,602,500 | — | — |
| 2010-11-19 | $16.38 | $16.38 | 17,367,500 | — | — |
| 2010-11-18 | $16.43 | $16.43 | 17,967,500 | — | — |
| 2010-11-17 | $16.19 | $16.19 | 27,050,000 | — | — |
| 2010-11-16 | $15.96 | $15.96 | 25,875,000 | — | — |
| 2010-11-15 | $16.30 | $16.30 | 18,945,000 | — | — |
| 2010-11-12 | $16.60 | $16.60 | 32,437,500 | — | — |
| 2010-11-11 | $16.78 | $16.78 | 26,410,000 | — | — |
| 2010-11-10 | $16.76 | $16.76 | 32,582,500 | — | — |
| 2010-11-09 | $16.83 | $16.83 | 86,292,500 | — | — |
| 2010-11-08 | $15.54 | $15.54 | 62,282,500 | — | — |
| 2010-11-05 | $15.55 | $15.55 | 26,065,000 | — | — |
| 2010-11-04 | $15.20 | $15.20 | 31,095,000 | — | — |
| 2010-11-03 | $15.20 | $15.20 | 32,602,500 | — | — |
| 2010-11-02 | $15.25 | $15.25 | 22,827,500 | — | — |
| 2010-11-01 | $14.96 | $14.96 | 21,935,000 | — | — |
| 2010-10-29 | $15.07 | $15.07 | 35,557,500 | — | — |
| 2010-10-28 | $14.70 | $14.70 | 20,325,000 | — | — |
| 2010-10-27 | $14.90 | $14.90 | 26,192,500 | — | — |
| 2010-10-26 | $14.98 | $14.98 | 25,857,500 | — | — |
| 2010-10-25 | $14.88 | $14.88 | 33,285,000 | — | — |
| 2010-10-22 | $14.54 | $14.54 | 37,822,500 | — | — |
| 2010-10-21 | $13.75 | $13.75 | 30,600,000 | — | — |
| 2010-10-20 | $13.90 | $13.90 | 20,480,000 | — | — |
| 2010-10-19 | $13.82 | $13.82 | 22,827,500 | — | — |
| 2010-10-18 | $14.15 | $14.15 | 19,012,500 | — | — |
| 2010-10-15 | $14.18 | $14.18 | 34,962,500 | — | — |
| 2010-10-14 | $13.96 | $13.96 | 34,450,000 | — | — |
| 2010-10-13 | $13.64 | $13.64 | 31,697,500 | — | — |
| 2010-10-12 | $13.45 | $13.45 | 29,020,000 | — | — |
| 2010-10-11 | $13.29 | $13.29 | 24,595,000 | — | — |
| 2010-10-08 | $13.64 | $13.64 | 32,080,000 | — | — |
| 2010-10-07 | $13.23 | $13.23 | 26,265,000 | — | — |
| 2010-10-06 | $13.31 | $13.31 | 28,452,500 | — | — |
| 2010-10-05 | $13.80 | $13.80 | 30,150,000 | — | — |
| 2010-10-04 | $13.27 | $13.27 | 24,017,500 | — | — |
| 2010-10-01 | $13.51 | $13.51 | 41,500,000 | — | — |
| 2010-09-30 | $13.93 | $13.93 | 31,042,500 | — | — |
| 2010-09-29 | $13.93 | $13.93 | 14,405,000 | — | — |
| 2010-09-28 | $14.00 | $14.00 | 28,157,500 | — | — |
| 2010-09-27 | $13.81 | $13.81 | 20,727,500 | — | — |
| 2010-09-24 | $13.77 | $13.77 | 23,292,500 | — | — |
| 2010-09-23 | $13.49 | $13.49 | 24,645,000 | — | — |
| 2010-09-22 | $13.53 | $13.53 | 20,617,500 | — | — |
| 2010-09-21 | $13.64 | $13.64 | 31,895,000 | — | — |
| 2010-09-20 | $13.90 | $13.90 | 47,467,500 | — | — |
| 2010-09-17 | $13.40 | $13.40 | 32,462,500 | — | — |
| 2010-09-16 | $13.30 | $13.30 | 15,655,000 | — | — |
| 2010-09-15 | $13.28 | $13.28 | 24,952,500 | — | — |
| 2010-09-14 | $13.39 | $13.39 | 29,670,000 | — | — |
| 2010-09-13 | $13.21 | $13.21 | 21,760,000 | — | — |
| 2010-09-10 | $12.93 | $12.93 | 18,917,500 | — | — |
| 2010-09-09 | $12.95 | $12.95 | 35,415,000 | — | — |
| 2010-09-08 | $13.15 | $13.15 | 41,520,000 | — | — |
| 2010-09-07 | $12.46 | $12.46 | 18,345,000 | — | — |
| 2010-09-03 | $12.55 | $12.55 | 23,025,000 | — | — |
| 2010-09-02 | $12.45 | $12.45 | 23,422,500 | — | — |
| 2010-09-01 | $12.27 | $12.27 | 32,020,000 | — | — |
| 2010-08-31 | $11.66 | $11.66 | 20,442,500 | — | — |
| 2010-08-30 | $11.59 | $11.59 | 16,495,000 | — | — |
| 2010-08-27 | $11.91 | $11.91 | 31,040,000 | — | — |
| 2010-08-26 | $11.43 | $11.43 | 24,807,500 | — | — |
| 2010-08-25 | $11.80 | $11.80 | 27,147,500 | — | — |
| 2010-08-24 | $11.67 | $11.67 | 34,340,000 | — | — |
| 2010-08-23 | $11.99 | $11.99 | 22,722,500 | — | — |
| 2010-08-20 | $12.09 | $12.09 | 23,075,000 | — | — |
| 2010-08-19 | $11.98 | $11.98 | 30,490,000 | — | — |
| 2010-08-18 | $11.91 | $11.91 | 37,835,000 | — | — |
| 2010-08-17 | $12.14 | $12.14 | 49,597,500 | — | — |
| 2010-08-16 | $11.78 | $11.78 | 24,307,500 | — | — |
| 2010-08-13 | $11.89 | $11.89 | 28,932,500 | — | — |
| 2010-08-12 | $11.98 | $11.98 | 43,475,000 | — | — |
| 2010-08-11 | $11.56 | $11.56 | 30,720,000 | — | — |
| 2010-08-10 | $11.76 | $11.76 | 37,372,500 | — | — |
| 2010-08-09 | $11.71 | $11.71 | 36,445,000 | — | — |
| 2010-08-06 | $11.81 | $11.81 | 79,725,000 | — | — |
| 2010-08-05 | $11.71 | $11.71 | 72,562,500 | — | — |
| 2010-08-04 | $11.25 | $11.25 | 170,675,000 | — | — |
| 2010-08-03 | $9.23 | $9.23 | 66,505,000 | — | — |
| 2010-08-02 | $9.10 | $9.10 | 21,250,000 | — | — |
| 2010-07-30 | $8.98 | $8.98 | 27,420,000 | — | — |
| 2010-07-29 | $8.97 | $8.97 | 23,042,500 | — | — |
| 2010-07-28 | $8.96 | $8.96 | 18,635,000 | — | — |
| 2010-07-27 | $8.96 | $8.96 | 30,902,500 | — | — |
| 2010-07-26 | $9.26 | $9.26 | 16,977,500 | — | — |
| 2010-07-23 | $9.15 | $9.15 | 26,697,500 | — | — |
| 2010-07-22 | $9.12 | $9.12 | 27,367,500 | — | — |
| 2010-07-21 | $8.74 | $8.74 | 22,930,000 | — | — |
| 2010-07-20 | $8.87 | $8.87 | 26,212,500 | — | — |
| 2010-07-19 | $8.80 | $8.80 | 24,620,000 | — | — |
| 2010-07-16 | $8.73 | $8.73 | 38,895,000 | — | — |
| 2010-07-15 | $8.90 | $8.90 | 43,522,500 | — | — |
| 2010-07-14 | $8.61 | $8.61 | 34,412,500 | — | — |
| 2010-07-13 | $8.65 | $8.65 | 56,497,500 | — | — |
| 2010-07-12 | $8.16 | $8.16 | 25,165,000 | — | — |
| 2010-07-09 | $8.16 | $8.16 | 43,710,000 | — | — |
| 2010-07-08 | $7.97 | $7.97 | 48,735,000 | — | — |
| 2010-07-07 | $7.63 | $7.63 | 36,667,500 | — | — |
| 2010-07-06 | $7.26 | $7.26 | 37,232,500 | — | — |
| 2010-07-02 | $7.06 | $7.06 | 35,572,500 | — | — |
| 2010-07-01 | $7.28 | $7.28 | 36,582,500 | — | — |
| 2010-06-30 | $7.06 | $7.06 | 32,770,000 | — | — |
| 2010-06-29 | $7.21 | $7.21 | 33,705,000 | — | — |
| 2010-06-28 | $7.52 | $7.52 | 24,402,500 | — | — |
| 2010-06-25 | $7.68 | $7.68 | 30,750,000 | — | — |
| 2010-06-24 | $7.40 | $7.40 | 30,245,000 | — | — |
| 2010-06-23 | $7.53 | $7.53 | 20,287,500 | — | — |
| 2010-06-22 | $7.56 | $7.56 | 30,020,000 | — | — |
| 2010-06-21 | $7.57 | $7.57 | 35,290,000 | — | — |
| 2010-06-18 | $7.72 | $7.72 | 35,650,000 | — | — |
| 2010-06-17 | $7.81 | $7.81 | 33,225,000 | — | — |
| 2010-06-16 | $7.86 | $7.86 | 55,987,500 | — | — |
| 2010-06-15 | $7.43 | $7.43 | 22,717,500 | — | — |
| 2010-06-14 | $7.37 | $7.37 | 24,387,500 | — | — |
| 2010-06-11 | $7.36 | $7.36 | 23,032,500 | — | — |
| 2010-06-10 | $7.25 | $7.25 | 30,975,000 | — | — |
| 2010-06-09 | $7.01 | $7.01 | 38,085,000 | — | — |
| 2010-06-08 | $7.07 | $7.07 | 45,150,000 | — | — |
| 2010-06-07 | $7.06 | $7.06 | 35,782,500 | — | — |
| 2010-06-04 | $7.14 | $7.14 | 45,685,000 | — | — |
| 2010-06-03 | $7.40 | $7.40 | 45,410,000 | — | — |
| 2010-06-02 | $7.59 | $7.59 | 39,877,500 | — | — |
| 2010-06-01 | $7.40 | $7.40 | 36,852,500 | — | — |
| 2010-05-28 | $7.65 | $7.65 | 41,265,000 | — | — |
| 2010-05-27 | $7.90 | $7.90 | 36,565,000 | — | — |
| 2010-05-26 | $7.70 | $7.70 | 59,670,000 | — | — |
| 2010-05-25 | $7.74 | $7.74 | 41,472,500 | — | — |
| 2010-05-24 | $7.73 | $7.73 | 57,502,500 | — | — |
| 2010-05-21 | $7.65 | $7.65 | 72,197,500 | — | — |
| 2010-05-20 | $7.24 | $7.24 | 67,370,000 | — | — |
| 2010-05-19 | $7.60 | $7.60 | 64,815,000 | — | — |
| 2010-05-18 | $7.71 | $7.71 | 62,322,500 | — | — |
| 2010-05-17 | $8.01 | $8.01 | 56,262,500 | — | — |
| 2010-05-14 | $8.33 | $8.33 | 38,140,000 | — | — |
| 2010-05-13 | $8.52 | $8.52 | 36,815,000 | — | — |
| 2010-05-12 | $8.72 | $8.72 | 57,735,000 | — | — |
| 2010-05-11 | $8.78 | $8.78 | 176,927,500 | — | — |
| 2010-05-10 | $9.99 | $9.99 | 76,162,500 | — | — |
| 2010-05-07 | $9.02 | $9.02 | 43,292,500 | — | — |
| 2010-05-06 | $9.32 | $9.32 | 63,805,000 | — | — |
| 2010-05-05 | $9.88 | $9.88 | 40,407,500 | — | — |
| 2010-05-04 | $10.33 | $10.33 | 25,460,000 | — | — |
| 2010-05-03 | $10.76 | $10.76 | 17,187,500 | — | — |
| 2010-04-30 | $10.48 | $10.48 | 22,567,500 | — | — |
| 2010-04-29 | $10.92 | $10.92 | 22,572,500 | — | — |
| 2010-04-28 | $10.47 | $10.47 | 28,387,500 | — | — |
| 2010-04-27 | $10.57 | $10.57 | 24,982,500 | — | — |
| 2010-04-26 | $10.81 | $10.81 | 30,375,000 | — | — |
| 2010-04-23 | $10.47 | $10.47 | 18,557,500 | — | — |
| 2010-04-22 | $10.33 | $10.33 | 18,350,000 | — | — |
| 2010-04-21 | $10.13 | $10.13 | 14,647,500 | — | — |
| 2010-04-20 | $10.21 | $10.21 | 24,550,000 | — | — |
| 2010-04-19 | $9.90 | $9.90 | 28,937,500 | — | — |
| 2010-04-16 | $10.19 | $10.19 | 28,705,000 | — | — |
| 2010-04-15 | $10.60 | $10.60 | 19,097,500 | — | — |
| 2010-04-14 | $10.61 | $10.61 | 21,955,000 | — | — |
| 2010-04-13 | $10.30 | $10.30 | 28,967,500 | — | — |
| 2010-04-12 | $10.41 | $10.41 | 10,332,500 | — | — |
| 2010-04-09 | $10.38 | $10.38 | 12,325,000 | — | — |
| 2010-04-08 | $10.37 | $10.37 | 21,487,500 | — | — |
| 2010-04-07 | $10.39 | $10.39 | 24,737,500 | — | — |
| 2010-04-06 | $10.46 | $10.46 | 20,202,500 | — | — |
| 2010-04-05 | $10.31 | $10.31 | 20,285,000 | — | — |
| 2010-04-01 | $10.28 | $10.28 | 22,147,500 | — | — |
| 2010-03-31 | $10.20 | $10.20 | 21,540,000 | — | — |
| 2010-03-30 | $10.24 | $10.24 | 14,692,500 | — | — |
| 2010-03-29 | $10.23 | $10.23 | 27,207,500 | — | — |
| 2010-03-26 | $10.08 | $10.08 | 19,582,500 | — | — |
| 2010-03-25 | $10.20 | $10.20 | 57,615,000 | — | — |
| 2010-03-24 | $9.75 | $9.75 | 14,897,500 | — | — |
| 2010-03-23 | $9.78 | $9.78 | 19,825,000 | — | — |
| 2010-03-22 | $9.72 | $9.72 | 15,082,500 | — | — |
| 2010-03-19 | $9.56 | $9.56 | 25,397,500 | — | — |
| 2010-03-18 | $9.71 | $9.71 | 13,210,000 | — | — |
| 2010-03-17 | $9.72 | $9.72 | 21,470,000 | — | — |
| 2010-03-16 | $9.67 | $9.67 | 15,440,000 | — | — |
| 2010-03-15 | $9.55 | $9.55 | 11,090,000 | — | — |
| 2010-03-12 | $9.56 | $9.56 | 17,950,000 | — | — |
| 2010-03-11 | $9.69 | $9.69 | 15,612,500 | — | — |
| 2010-03-10 | $9.64 | $9.64 | 19,820,000 | — | — |
| 2010-03-09 | $9.53 | $9.53 | 22,455,000 | — | — |
| 2010-03-08 | $9.61 | $9.61 | 31,720,000 | — | — |
| 2010-03-05 | $9.41 | $9.41 | 55,917,500 | — | — |
| 2010-03-04 | $9.32 | $9.32 | 39,867,500 | — | — |
| 2010-03-03 | $9.43 | $9.43 | 24,090,000 | — | — |
| 2010-03-02 | $9.65 | $9.65 | 45,917,500 | — | — |
| 2010-03-01 | $9.54 | $9.54 | 41,447,500 | — | — |
| 2010-02-26 | $9.07 | $9.07 | 24,690,000 | — | — |
| 2010-02-25 | $8.95 | $8.95 | 26,722,500 | — | — |
| 2010-02-24 | $9.00 | $9.00 | 22,462,500 | — | — |
| 2010-02-23 | $9.00 | $9.00 | 28,797,500 | — | — |
| 2010-02-22 | $9.16 | $9.16 | 22,015,000 | — | — |
| 2010-02-19 | $9.22 | $9.22 | 35,152,500 | — | — |
| 2010-02-18 | $9.32 | $9.32 | 99,132,500 | — | — |
| 2010-02-17 | $8.51 | $8.51 | 50,290,000 | — | — |
| 2010-02-16 | $8.45 | $8.45 | 21,167,500 | — | — |
| 2010-02-12 | $8.31 | $8.31 | 20,762,500 | — | — |
| 2010-02-11 | $8.36 | $8.36 | 21,455,000 | — | — |
| 2010-02-10 | $8.26 | $8.26 | 18,342,500 | — | — |
| 2010-02-09 | $8.22 | $8.22 | 24,797,500 | — | — |
| 2010-02-08 | $8.02 | $8.02 | 24,155,000 | — | — |
| 2010-02-05 | $7.88 | $7.88 | 32,177,500 | — | — |
| 2010-02-04 | $8.00 | $8.00 | 28,435,000 | — | — |
| 2010-02-03 | $8.34 | $8.34 | 26,187,500 | — | — |
| 2010-02-02 | $8.18 | $8.18 | 15,195,000 | — | — |
| 2010-02-01 | $8.17 | $8.17 | 32,575,000 | — | — |
| 2010-01-29 | $7.81 | $7.81 | 27,242,500 | — | — |
| 2010-01-28 | $8.07 | $8.07 | 16,805,000 | — | — |
| 2010-01-27 | $8.30 | $8.30 | 16,920,000 | — | — |
| 2010-01-26 | $8.18 | $8.18 | 19,185,000 | — | — |
| 2010-01-25 | $8.11 | $8.11 | 16,327,500 | — | — |
| 2010-01-22 | $8.17 | $8.17 | 20,940,000 | — | — |
| 2010-01-21 | $8.32 | $8.32 | 21,075,000 | — | — |
| 2010-01-20 | $8.25 | $8.25 | 16,840,000 | — | — |
| 2010-01-19 | $8.35 | $8.35 | 15,635,000 | — | — |
| 2010-01-15 | $8.35 | $8.35 | 30,272,500 | — | — |
| 2010-01-14 | $8.35 | $8.35 | 35,062,500 | — | — |
| 2010-01-13 | $8.57 | $8.57 | 21,025,000 | — | — |
| 2010-01-12 | $8.56 | $8.56 | 30,557,500 | — | — |
| 2010-01-11 | $8.76 | $8.76 | 19,612,500 | — | — |
| 2010-01-08 | $8.65 | $8.65 | 18,915,000 | — | — |
| 2010-01-07 | $8.65 | $8.65 | 19,217,500 | — | — |
| 2010-01-06 | $8.76 | $8.76 | 25,195,000 | — | — |
| 2010-01-05 | $9.06 | $9.06 | 20,027,500 | — | — |
| 2010-01-04 | $8.96 | $8.96 | 21,580,000 | — | — |