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
- 2001-07-11 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 | $14.6M | $14.6M | 0 | — | — |
| 2010-12-30 | $14.68M | $14.68M | 0 | — | — |
| 2010-12-29 | $14.68M | $14.68M | 0 | — | — |
| 2010-12-28 | $14.91M | $14.91M | 0 | — | — |
| 2010-12-27 | $15.08M | $15.08M | 0 | — | — |
| 2010-12-23 | $15.47M | $15.47M | 0 | — | — |
| 2010-12-22 | $15.22M | $15.22M | 0 | — | — |
| 2010-12-21 | $16.57M | $16.57M | 0 | — | — |
| 2010-12-20 | $15.86M | $15.86M | 0 | — | — |
| 2010-12-17 | $14.88M | $14.88M | 0 | — | — |
| 2010-12-16 | $14.77M | $14.77M | 0 | — | — |
| 2010-12-15 | $14.48M | $14.48M | 0 | — | — |
| 2010-12-14 | $14.57M | $14.57M | 0 | — | — |
| 2010-12-13 | $14.71M | $14.71M | 0 | — | — |
| 2010-12-10 | $15.08M | $15.08M | 0 | — | — |
| 2010-12-09 | $14.65M | $14.65M | 0 | — | — |
| 2010-12-08 | $14.46M | $14.46M | 0 | — | — |
| 2010-12-07 | $15.24M | $15.24M | 1 | — | — |
| 2010-12-06 | $14.63M | $14.63M | 0 | — | — |
| 2010-12-03 | $13.84M | $13.84M | 0 | — | — |
| 2010-12-02 | $12.91M | $12.91M | 0 | — | — |
| 2010-12-01 | $12.94M | $12.94M | 0 | — | — |
| 2010-11-30 | $12.63M | $12.63M | 0 | — | — |
| 2010-11-29 | $12.8M | $12.8M | 0 | — | — |
| 2010-11-26 | $12.83M | $12.83M | 0 | — | — |
| 2010-11-24 | $12.99M | $12.99M | 0 | — | — |
| 2010-11-23 | $12.74M | $12.74M | 0 | — | — |
| 2010-11-22 | $12.97M | $12.97M | 0 | — | — |
| 2010-11-19 | $12.71M | $12.71M | 0 | — | — |
| 2010-11-18 | $12.66M | $12.66M | 0 | — | — |
| 2010-11-17 | $12.6M | $12.6M | 0 | — | — |
| 2010-11-16 | $12.57M | $12.57M | 0 | — | — |
| 2010-11-15 | $13.25M | $13.25M | 0 | — | — |
| 2010-11-12 | $12.46M | $12.46M | 0 | — | — |
| 2010-11-11 | $12.97M | $12.97M | 0 | — | — |
| 2010-11-10 | $12.57M | $12.57M | 0 | — | — |
| 2010-11-09 | $11.84M | $11.84M | 0 | — | — |
| 2010-11-08 | $12.32M | $12.32M | 0 | — | — |
| 2010-11-05 | $12.63M | $12.63M | 0 | — | — |
| 2010-11-04 | $13.39M | $13.39M | 0 | — | — |
| 2010-11-03 | $13.44M | $13.44M | 0 | — | — |
| 2010-11-02 | $13.42M | $13.42M | 0 | — | — |
| 2010-11-01 | $13.22M | $13.22M | 0 | — | — |
| 2010-10-29 | $13.73M | $13.73M | 0 | — | — |
| 2010-10-28 | $13.95M | $13.95M | 0 | — | — |
| 2010-10-27 | $14.46M | $14.46M | 0 | — | — |
| 2010-10-26 | $15.02M | $15.02M | 0 | — | — |
| 2010-10-25 | $15.3M | $15.3M | 0 | — | — |
| 2010-10-22 | $14.34M | $14.34M | 0 | — | — |
| 2010-10-21 | $14.29M | $14.29M | 0 | — | — |
| 2010-10-20 | $14.29M | $14.29M | 0 | — | — |
| 2010-10-19 | $13.89M | $13.89M | 0 | — | — |
| 2010-10-18 | $14.18M | $14.18M | 0 | — | — |
| 2010-10-15 | $13.33M | $13.33M | 0 | — | — |
| 2010-10-14 | $13.47M | $13.47M | 0 | — | — |
| 2010-10-13 | $13.47M | $13.47M | 0 | — | — |
| 2010-10-12 | $13.16M | $13.16M | 0 | — | — |
| 2010-10-11 | $13.3M | $13.3M | 0 | — | — |
| 2010-10-08 | $13.42M | $13.42M | 1 | — | — |
| 2010-10-07 | $15.02M | $15.02M | 0 | — | — |
| 2010-10-06 | $14.57M | $14.57M | 0 | — | — |
| 2010-10-05 | $14.01M | $14.01M | 0 | — | — |
| 2010-10-04 | $13.22M | $13.22M | 0 | — | — |
| 2010-10-01 | $13.64M | $13.64M | 0 | — | — |
| 2010-09-30 | $13.75M | $13.75M | 0 | — | — |
| 2010-09-29 | $14.01M | $14.01M | 0 | — | — |
| 2010-09-28 | $14.15M | $14.15M | 0 | — | — |
| 2010-09-27 | $13.87M | $13.87M | 0 | — | — |
| 2010-09-24 | $14.29M | $14.29M | 0 | — | — |
| 2010-09-23 | $14.06M | $14.06M | 0 | — | — |
| 2010-09-22 | $14.18M | $14.18M | 0 | — | — |
| 2010-09-21 | $13.89M | $13.89M | 0 | — | — |
| 2010-09-20 | $14.57M | $14.57M | 0 | — | — |
| 2010-09-17 | $14.01M | $14.01M | 0 | — | — |
| 2010-09-16 | $13.53M | $13.53M | 0 | — | — |
| 2010-09-15 | $13.7M | $13.7M | 0 | — | — |
| 2010-09-14 | $13.61M | $13.61M | 0 | — | — |
| 2010-09-13 | $13.95M | $13.95M | 0 | — | — |
| 2010-09-10 | $13.95M | $13.95M | 0 | — | — |
| 2010-09-09 | $13.5M | $13.5M | 0 | — | — |
| 2010-09-08 | $13.02M | $13.02M | 0 | — | — |
| 2010-09-07 | $12.99M | $12.99M | 0 | — | — |
| 2010-09-03 | $13.53M | $13.53M | 0 | — | — |
| 2010-09-02 | $13.44M | $13.44M | 0 | — | — |
| 2010-09-01 | $13.5M | $13.5M | 0 | — | — |
| 2010-08-31 | $12.68M | $12.68M | 0 | — | — |
| 2010-08-30 | $12.91M | $12.91M | 0 | — | — |
| 2010-08-27 | $13.47M | $13.47M | 0 | — | — |
| 2010-08-26 | $13.33M | $13.33M | 0 | — | — |
| 2010-08-25 | $13.89M | $13.89M | 0 | — | — |
| 2010-08-24 | $12.54M | $12.54M | 0 | — | — |
| 2010-08-23 | $13.36M | $13.36M | 0 | — | — |
| 2010-08-20 | $14.09M | $14.09M | 0 | — | — |
| 2010-08-19 | $14.43M | $14.43M | 0 | — | — |
| 2010-08-18 | $13.78M | $13.78M | 0 | — | — |
| 2010-08-17 | $13.36M | $13.36M | 0 | — | — |
| 2010-08-16 | $12.83M | $12.83M | 0 | — | — |
| 2010-08-13 | $12.12M | $12.12M | 0 | — | — |
| 2010-08-12 | $12.01M | $12.01M | 0 | — | — |
| 2010-08-11 | $12.04M | $12.04M | 0 | — | — |
| 2010-08-10 | $13.39M | $13.39M | 0 | — | — |
| 2010-08-09 | $13.87M | $13.87M | 0 | — | — |
| 2010-08-06 | $14.12M | $14.12M | 0 | — | — |
| 2010-08-05 | $14.06M | $14.06M | 0 | — | — |
| 2010-08-04 | $14.71M | $14.71M | 0 | — | — |
| 2010-08-03 | $14.2M | $14.2M | 0 | — | — |
| 2010-08-02 | $13.78M | $13.78M | 0 | — | — |
| 2010-07-30 | $13.44M | $13.44M | 0 | — | — |
| 2010-07-29 | $13.25M | $13.25M | 0 | — | — |
| 2010-07-28 | $13.22M | $13.22M | 0 | — | — |
| 2010-07-27 | $13.64M | $13.64M | 0 | — | — |
| 2010-07-26 | $13.13M | $13.13M | 0 | — | — |
| 2010-07-23 | $12.12M | $12.12M | 0 | — | — |
| 2010-07-22 | $11.33M | $11.33M | 0 | — | — |
| 2010-07-21 | $10.83M | $10.83M | 0 | — | — |
| 2010-07-20 | $11.11M | $11.11M | 0 | — | — |
| 2010-07-19 | $10.46M | $10.46M | 0 | — | — |
| 2010-07-16 | $10.72M | $10.72M | 0 | — | — |
| 2010-07-15 | $11.48M | $11.48M | 0 | — | — |
| 2010-07-14 | $11.28M | $11.28M | 0 | — | — |
| 2010-07-13 | $11M | $11M | 0 | — | — |
| 2010-07-12 | $10.41M | $10.41M | 0 | — | — |
| 2010-07-09 | $10.52M | $10.52M | 0 | — | — |
| 2010-07-08 | $10.58M | $10.58M | 0 | — | — |
| 2010-07-07 | $10.35M | $10.35M | 0 | — | — |
| 2010-07-06 | $9.59M | $9.59M | 0 | — | — |
| 2010-07-02 | $9.76M | $9.76M | 0 | — | — |
| 2010-07-01 | $9.82M | $9.82M | 0 | — | — |
| 2010-06-30 | $9.79M | $9.79M | 0 | — | — |
| 2010-06-29 | $9.76M | $9.76M | 0 | — | — |
| 2010-06-28 | $10.21M | $10.21M | 0 | — | — |
| 2010-06-25 | $11.03M | $11.03M | 1 | — | — |
| 2010-06-24 | $10.49M | $10.49M | 0 | — | — |
| 2010-06-23 | $10.49M | $10.49M | 0 | — | — |
| 2010-06-22 | $10.43M | $10.43M | 0 | — | — |
| 2010-06-21 | $11.22M | $11.22M | 0 | — | — |
| 2010-06-18 | $11.64M | $11.64M | 0 | — | — |
| 2010-06-17 | $11.67M | $11.67M | 0 | — | — |
| 2010-06-16 | $11.95M | $11.95M | 0 | — | — |
| 2010-06-15 | $12.66M | $12.66M | 0 | — | — |
| 2010-06-14 | $12.8M | $12.8M | 0 | — | — |
| 2010-06-11 | $11.39M | $11.39M | 0 | — | — |
| 2010-06-10 | $11.11M | $11.11M | 0 | — | — |
| 2010-06-09 | $10.18M | $10.18M | 0 | — | — |
| 2010-06-08 | $10.69M | $10.69M | 0 | — | — |
| 2010-06-07 | $11.56M | $11.56M | 0 | — | — |
| 2010-06-04 | $12.43M | $12.43M | 0 | — | — |
| 2010-06-03 | $12.74M | $12.74M | 0 | — | — |
| 2010-06-02 | $12.8M | $12.8M | 0 | — | — |
| 2010-06-01 | $12.21M | $12.21M | 0 | — | — |
| 2010-05-28 | $13.08M | $13.08M | 0 | — | — |
| 2010-05-27 | $13.36M | $13.36M | 0 | — | — |
| 2010-05-26 | $12.38M | $12.38M | 0 | — | — |
| 2010-05-25 | $13.05M | $13.05M | 0 | — | — |
| 2010-05-24 | $13.16M | $13.16M | 0 | — | — |
| 2010-05-21 | $12.15M | $12.15M | 0 | — | — |
| 2010-05-20 | $12.15M | $12.15M | 0 | — | — |
| 2010-05-19 | $13.36M | $13.36M | 0 | — | — |
| 2010-05-18 | $14.26M | $14.26M | 0 | — | — |
| 2010-05-17 | $14.48M | $14.48M | 0 | — | — |
| 2010-05-14 | $14.48M | $14.48M | 0 | — | — |
| 2010-05-13 | $15.1M | $15.1M | 0 | — | — |
| 2010-05-12 | $14.91M | $14.91M | 0 | — | — |
| 2010-05-11 | $14.26M | $14.26M | 0 | — | — |
| 2010-05-10 | $15.3M | $15.3M | 0 | — | — |
| 2010-05-07 | $15.16M | $15.16M | 1 | — | — |
| 2010-05-06 | $15.33M | $15.33M | 1 | — | — |
| 2010-05-05 | $16.57M | $16.57M | 0 | — | — |
| 2010-05-04 | $16.9M | $16.9M | 0 | — | — |
| 2010-05-03 | $16.48M | $16.48M | 0 | — | — |
| 2010-04-30 | $15.86M | $15.86M | 0 | — | — |
| 2010-04-29 | $16M | $16M | 0 | — | — |
| 2010-04-28 | $15.27M | $15.27M | 0 | — | — |
| 2010-04-27 | $15.3M | $15.3M | 0 | — | — |
| 2010-04-26 | $15.72M | $15.72M | 0 | — | — |
| 2010-04-23 | $16.37M | $16.37M | 0 | — | — |
| 2010-04-22 | $15.44M | $15.44M | 0 | — | — |
| 2010-04-21 | $15.19M | $15.19M | 0 | — | — |
| 2010-04-20 | $13.73M | $13.73M | 0 | — | — |
| 2010-04-19 | $13.25M | $13.25M | 0 | — | — |
| 2010-04-16 | $13.53M | $13.53M | 0 | — | — |
| 2010-04-15 | $13.56M | $13.56M | 0 | — | — |
| 2010-04-14 | $13.36M | $13.36M | 0 | — | — |
| 2010-04-13 | $13.13M | $13.13M | 0 | — | — |
| 2010-04-12 | $13.16M | $13.16M | 0 | — | — |
| 2010-04-09 | $13.11M | $13.11M | 0 | — | — |
| 2010-04-08 | $13.16M | $13.16M | 0 | — | — |
| 2010-04-07 | $13.05M | $13.05M | 0 | — | — |
| 2010-04-06 | $13.81M | $13.81M | 0 | — | — |
| 2010-04-05 | $12.99M | $12.99M | 0 | — | — |
| 2010-04-01 | $12.52M | $12.52M | 0 | — | — |
| 2010-03-31 | $12.83M | $12.83M | 0 | — | — |
| 2010-03-30 | $12.88M | $12.88M | 0 | — | — |
| 2010-03-29 | $13.13M | $13.13M | 0 | — | — |
| 2010-03-26 | $12.91M | $12.91M | 0 | — | — |
| 2010-03-25 | $13.16M | $13.16M | 0 | — | — |
| 2010-03-24 | $13.44M | $13.44M | 0 | — | — |
| 2010-03-23 | $14.06M | $14.06M | 0 | — | — |
| 2010-03-22 | $13.02M | $13.02M | 0 | — | — |
| 2010-03-19 | $13.5M | $13.5M | 0 | — | — |
| 2010-03-18 | $14.12M | $14.12M | 0 | — | — |
| 2010-03-17 | $13.56M | $13.56M | 1 | — | — |
| 2010-03-16 | $14.43M | $14.43M | 0 | — | — |
| 2010-03-15 | $14.77M | $14.77M | 1 | — | — |
| 2010-03-12 | $16.93M | $16.93M | 2 | — | — |
| 2010-03-11 | $21.09M | $21.09M | 0 | — | — |
| 2010-03-10 | $21.32M | $21.32M | 0 | — | — |
| 2010-03-09 | $21.15M | $21.15M | 0 | — | — |
| 2010-03-08 | $21.01M | $21.01M | 0 | — | — |
| 2010-03-05 | $20.33M | $20.33M | 0 | — | — |
| 2010-03-04 | $19.97M | $19.97M | 0 | — | — |
| 2010-03-03 | $20.03M | $20.03M | 0 | — | — |
| 2010-03-02 | $19.77M | $19.77M | 0 | — | — |
| 2010-03-01 | $20.08M | $20.08M | 0 | — | — |
| 2010-02-26 | $19.55M | $19.55M | 0 | — | — |
| 2010-02-25 | $19.24M | $19.24M | 0 | — | — |
| 2010-02-24 | $19.49M | $19.49M | 0 | — | — |
| 2010-02-23 | $19.29M | $19.29M | 0 | — | — |
| 2010-02-22 | $19.69M | $19.69M | 0 | — | — |
| 2010-02-19 | $20.19M | $20.19M | 0 | — | — |
| 2010-02-18 | $20.7M | $20.7M | 0 | — | — |
| 2010-02-17 | $21.35M | $21.35M | 0 | — | — |
| 2010-02-16 | $21.43M | $21.43M | 0 | — | — |
| 2010-02-12 | $20.76M | $20.76M | 0 | — | — |
| 2010-02-11 | $20.76M | $20.76M | 0 | — | — |
| 2010-02-10 | $19.52M | $19.52M | 0 | — | — |
| 2010-02-09 | $19.24M | $19.24M | 0 | — | — |
| 2010-02-08 | $19.01M | $19.01M | 0 | — | — |
| 2010-02-05 | $18.87M | $18.87M | 0 | — | — |
| 2010-02-04 | $19.49M | $19.49M | 1 | — | — |
| 2010-02-03 | $20.17M | $20.17M | 0 | — | — |
| 2010-02-02 | $20.36M | $20.36M | 0 | — | — |
| 2010-02-01 | $19.52M | $19.52M | 1 | — | — |
| 2010-01-29 | $18.96M | $18.96M | 1 | — | — |
| 2010-01-28 | $21.68M | $21.68M | 0 | — | — |
| 2010-01-27 | $22.58M | $22.58M | 0 | — | — |
| 2010-01-26 | $22.56M | $22.56M | 0 | — | — |
| 2010-01-25 | $22.98M | $22.98M | 0 | — | — |
| 2010-01-22 | $23.12M | $23.12M | 1 | — | — |
| 2010-01-21 | $25.28M | $25.28M | 1 | — | — |
| 2010-01-20 | $26.44M | $26.44M | 1 | — | — |
| 2010-01-19 | $25.17M | $25.17M | 1 | — | — |
| 2010-01-15 | $23.18M | $23.18M | 0 | — | — |
| 2010-01-14 | $23.26M | $23.26M | 1 | — | — |
| 2010-01-13 | $23.06M | $23.06M | 1 | — | — |
| 2010-01-12 | $20.31M | $20.31M | 1 | — | — |
| 2010-01-11 | $21.43M | $21.43M | 0 | — | — |
| 2010-01-08 | $20.42M | $20.42M | 1 | — | — |
| 2010-01-07 | $18.23M | $18.23M | 0 | — | — |
| 2010-01-06 | $17.89M | $17.89M | 0 | — | — |
| 2010-01-05 | $17.66M | $17.66M | 0 | — | — |
| 2010-01-04 | $17.49M | $17.49M | 0 | — | — |