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
- 2007-05-03 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 | $12.60 | $12.60 | 4,262,400 | — | — |
| 2010-12-30 | $12.49 | $12.49 | 6,807,300 | — | — |
| 2010-12-29 | $12.66 | $12.66 | 5,223,100 | — | — |
| 2010-12-28 | $12.48 | $12.48 | 5,098,800 | — | — |
| 2010-12-27 | $12.45 | $12.45 | 7,330,900 | — | — |
| 2010-12-23 | $12.23 | $12.23 | 6,568,900 | — | — |
| 2010-12-22 | $12.43 | $12.43 | 12,164,600 | — | — |
| 2010-12-21 | $12.65 | $12.65 | 7,408,300 | — | — |
| 2010-12-20 | $12.53 | $12.53 | 5,587,700 | — | — |
| 2010-12-17 | $12.46 | $12.46 | 9,038,700 | — | — |
| 2010-12-16 | $12.57 | $12.57 | 12,697,900 | — | — |
| 2010-12-15 | $12.64 | $12.64 | 13,393,200 | — | — |
| 2010-12-14 | $13.07 | $13.07 | 7,993,000 | — | — |
| 2010-12-13 | $13.08 | $13.08 | 10,138,200 | — | — |
| 2010-12-10 | $13.02 | $13.02 | 8,749,700 | — | — |
| 2010-12-09 | $13.31 | $13.31 | 12,208,400 | — | — |
| 2010-12-08 | $13.10 | $13.10 | 9,767,700 | — | — |
| 2010-12-07 | $13.12 | $13.12 | 13,197,600 | — | — |
| 2010-12-06 | $13.48 | $13.48 | 9,590,000 | — | — |
| 2010-12-03 | $13.63 | $13.63 | 9,256,600 | — | — |
| 2010-12-02 | $13.51 | $13.51 | 11,955,500 | — | — |
| 2010-12-01 | $13.88 | $13.88 | 9,654,800 | — | — |
| 2010-11-30 | $13.68 | $13.68 | 27,737,100 | — | — |
| 2010-11-29 | $14.15 | $14.15 | 9,593,900 | — | — |
| 2010-11-26 | $14.23 | $14.23 | 4,033,900 | — | — |
| 2010-11-24 | $14.33 | $14.33 | 10,658,700 | — | — |
| 2010-11-23 | $13.71 | $13.71 | 12,173,300 | — | — |
| 2010-11-22 | $13.76 | $13.76 | 7,653,800 | — | — |
| 2010-11-19 | $13.76 | $13.76 | 7,462,700 | — | — |
| 2010-11-18 | $13.77 | $13.77 | 10,132,800 | — | — |
| 2010-11-17 | $13.21 | $13.21 | 10,050,200 | — | — |
| 2010-11-16 | $13.15 | $13.15 | 9,095,100 | — | — |
| 2010-11-15 | $13.20 | $13.20 | 10,599,300 | — | — |
| 2010-11-12 | $13.46 | $13.46 | 5,516,200 | — | — |
| 2010-11-11 | $13.54 | $13.54 | 10,201,800 | — | — |
| 2010-11-10 | $13.54 | $13.54 | 8,911,000 | — | — |
| 2010-11-09 | $13.86 | $13.86 | 8,341,100 | — | — |
| 2010-11-08 | $14.09 | $14.09 | 7,809,500 | — | — |
| 2010-11-05 | $14.26 | $14.26 | 6,893,000 | — | — |
| 2010-11-04 | $14.18 | $14.18 | 12,042,500 | — | — |
| 2010-11-03 | $14.19 | $14.19 | 13,846,300 | — | — |
| 2010-11-02 | $13.85 | $13.85 | 6,661,300 | — | — |
| 2010-11-01 | $13.72 | $13.72 | 7,474,200 | — | — |
| 2010-10-29 | $13.89 | $13.89 | 11,073,200 | — | — |
| 2010-10-28 | $13.88 | $13.88 | 11,263,500 | — | — |
| 2010-10-27 | $13.78 | $13.78 | 9,277,000 | — | — |
| 2010-10-26 | $13.33 | $13.33 | 8,190,200 | — | — |
| 2010-10-25 | $13.47 | $13.47 | 8,404,500 | — | — |
| 2010-10-22 | $13.18 | $13.18 | 7,956,400 | — | — |
| 2010-10-21 | $13.53 | $13.53 | 20,095,600 | — | — |
| 2010-10-20 | $12.97 | $12.97 | 30,285,400 | — | — |
| 2010-10-19 | $11.70 | $11.70 | 12,510,300 | — | — |
| 2010-10-18 | $11.51 | $11.51 | 7,043,400 | — | — |
| 2010-10-15 | $11.38 | $11.38 | 6,667,900 | — | — |
| 2010-10-14 | $11.45 | $11.45 | 7,282,400 | — | — |
| 2010-10-13 | $11.58 | $11.58 | 9,462,200 | — | — |
| 2010-10-12 | $11.42 | $11.42 | 12,218,700 | — | — |
| 2010-10-11 | $11.24 | $11.24 | 8,441,200 | — | — |
| 2010-10-08 | $11.40 | $11.40 | 13,098,100 | — | — |
| 2010-10-07 | $11.77 | $11.77 | 7,162,500 | — | — |
| 2010-10-06 | $11.78 | $11.78 | 10,124,100 | — | — |
| 2010-10-05 | $11.83 | $11.83 | 12,624,100 | — | — |
| 2010-10-04 | $11.51 | $11.51 | 7,916,400 | — | — |
| 2010-10-01 | $12.01 | $12.01 | 9,094,900 | — | — |
| 2010-09-30 | $11.64 | $11.64 | 8,396,100 | — | — |
| 2010-09-29 | $11.59 | $11.59 | 6,901,300 | — | — |
| 2010-09-28 | $11.59 | $11.59 | 7,828,900 | — | — |
| 2010-09-27 | $11.39 | $11.39 | 9,240,500 | — | — |
| 2010-09-24 | $11.70 | $11.70 | 7,840,700 | — | — |
| 2010-09-23 | $11.32 | $11.32 | 5,163,100 | — | — |
| 2010-09-22 | $11.42 | $11.42 | 8,765,000 | — | — |
| 2010-09-21 | $11.95 | $11.95 | 9,052,900 | — | — |
| 2010-09-20 | $11.55 | $11.55 | 6,180,100 | — | — |
| 2010-09-17 | $11.18 | $11.18 | 8,566,400 | — | — |
| 2010-09-16 | $11.58 | $11.58 | 8,944,400 | — | — |
| 2010-09-15 | $11.50 | $11.50 | 8,238,400 | — | — |
| 2010-09-14 | $11.18 | $11.18 | 13,273,000 | — | — |
| 2010-09-13 | $10.65 | $10.65 | 5,359,500 | — | — |
| 2010-09-10 | $10.54 | $10.54 | 5,673,200 | — | — |
| 2010-09-09 | $10.63 | $10.63 | 5,883,400 | — | — |
| 2010-09-08 | $10.69 | $10.69 | 6,849,500 | — | — |
| 2010-09-07 | $10.67 | $10.67 | 8,304,200 | — | — |
| 2010-09-03 | $11.05 | $11.05 | 7,834,700 | — | — |
| 2010-09-02 | $10.84 | $10.84 | 7,181,200 | — | — |
| 2010-09-01 | $10.68 | $10.68 | 7,972,200 | — | — |
| 2010-08-31 | $10.46 | $10.46 | 5,834,800 | — | — |
| 2010-08-30 | $10.37 | $10.37 | 6,209,000 | — | — |
| 2010-08-27 | $10.46 | $10.46 | 10,308,000 | — | — |
| 2010-08-26 | $10.04 | $10.04 | 7,133,800 | — | — |
| 2010-08-25 | $10.03 | $10.03 | 11,440,000 | — | — |
| 2010-08-24 | $9.96 | $9.96 | 15,559,800 | — | — |
| 2010-08-23 | $10.47 | $10.47 | 6,190,600 | — | — |
| 2010-08-20 | $10.53 | $10.53 | 7,988,600 | — | — |
| 2010-08-19 | $10.78 | $10.78 | 24,099,900 | — | — |
| 2010-08-18 | $11.36 | $11.36 | 5,054,400 | — | — |
| 2010-08-17 | $11.36 | $11.36 | 9,363,100 | — | — |
| 2010-08-16 | $11.48 | $11.48 | 4,548,300 | — | — |
| 2010-08-13 | $11.55 | $11.55 | 5,167,200 | — | — |
| 2010-08-12 | $11.48 | $11.48 | 5,839,300 | — | — |
| 2010-08-11 | $11.36 | $11.36 | 6,684,400 | — | — |
| 2010-08-10 | $11.80 | $11.80 | 6,206,500 | — | — |
| 2010-08-09 | $12.19 | $12.19 | 6,923,900 | — | — |
| 2010-08-06 | $11.81 | $11.81 | 6,764,200 | — | — |
| 2010-08-05 | $11.80 | $11.80 | 8,084,800 | — | — |
| 2010-08-04 | $11.86 | $11.86 | 8,127,200 | — | — |
| 2010-08-03 | $12.15 | $12.15 | 9,692,100 | — | — |
| 2010-08-02 | $12.61 | $12.61 | 13,109,600 | — | — |
| 2010-07-30 | $11.88 | $11.88 | 7,858,600 | — | — |
| 2010-07-29 | $11.69 | $11.69 | 5,777,000 | — | — |
| 2010-07-28 | $11.54 | $11.54 | 5,144,900 | — | — |
| 2010-07-27 | $11.71 | $11.71 | 6,278,500 | — | — |
| 2010-07-26 | $11.98 | $11.98 | 7,334,800 | — | — |
| 2010-07-23 | $11.45 | $11.45 | 6,727,200 | — | — |
| 2010-07-22 | $11.46 | $11.46 | 9,812,600 | — | — |
| 2010-07-21 | $10.90 | $10.90 | 15,492,500 | — | — |
| 2010-07-20 | $11.53 | $11.53 | 9,408,900 | — | — |
| 2010-07-19 | $11.38 | $11.38 | 29,991,000 | — | — |
| 2010-07-16 | $11.72 | $11.72 | 8,205,100 | — | — |
| 2010-07-15 | $12.01 | $12.01 | 8,121,800 | — | — |
| 2010-07-14 | $12.21 | $12.21 | 8,406,400 | — | — |
| 2010-07-13 | $12.11 | $12.11 | 10,829,200 | — | — |
| 2010-07-12 | $11.67 | $11.67 | 9,615,500 | — | — |
| 2010-07-09 | $11.65 | $11.65 | 6,974,700 | — | — |
| 2010-07-08 | $11.77 | $11.77 | 5,722,400 | — | — |
| 2010-07-07 | $11.71 | $11.71 | 10,661,800 | — | — |
| 2010-07-06 | $11.10 | $11.10 | 9,754,900 | — | — |
| 2010-07-02 | $11.03 | $11.03 | 18,289,100 | — | — |
| 2010-07-01 | $11.72 | $11.72 | 14,191,300 | — | — |
| 2010-06-30 | $11.75 | $11.75 | 16,054,200 | — | — |
| 2010-06-29 | $11.31 | $11.31 | 10,400,100 | — | — |
| 2010-06-28 | $12.04 | $12.04 | 7,610,400 | — | — |
| 2010-06-25 | $12.00 | $12.00 | 11,967,400 | — | — |
| 2010-06-24 | $12.31 | $12.31 | 7,594,100 | — | — |
| 2010-06-23 | $12.66 | $12.66 | 7,757,100 | — | — |
| 2010-06-22 | $12.67 | $12.67 | 11,331,000 | — | — |
| 2010-06-21 | $13.49 | $13.49 | 8,075,000 | — | — |
| 2010-06-18 | $13.71 | $13.71 | 13,390,000 | — | — |
| 2010-06-17 | $14.19 | $14.19 | 7,956,300 | — | — |
| 2010-06-16 | $14.08 | $14.08 | 12,239,100 | — | — |
| 2010-06-15 | $13.99 | $13.99 | 12,452,700 | — | — |
| 2010-06-14 | $13.69 | $13.69 | 16,056,800 | — | — |
| 2010-06-11 | $13.45 | $13.45 | 9,612,100 | — | — |
| 2010-06-10 | $13.35 | $13.35 | 12,495,600 | — | — |
| 2010-06-09 | $13.36 | $13.36 | 8,691,600 | — | — |
| 2010-06-08 | $13.19 | $13.19 | 10,711,200 | — | — |
| 2010-06-07 | $13.13 | $13.13 | 8,644,600 | — | — |
| 2010-06-04 | $13.58 | $13.58 | 10,129,700 | — | — |
| 2010-06-03 | $14.28 | $14.28 | 10,460,200 | — | — |
| 2010-06-02 | $14.09 | $14.09 | 17,184,800 | — | — |
| 2010-06-01 | $13.54 | $13.54 | 11,559,500 | — | — |
| 2010-05-28 | $13.58 | $13.58 | 8,475,200 | — | — |
| 2010-05-27 | $13.95 | $13.95 | 12,319,900 | — | — |
| 2010-05-26 | $13.85 | $13.85 | 16,419,800 | — | — |
| 2010-05-25 | $13.84 | $13.84 | 12,158,200 | — | — |
| 2010-05-24 | $13.46 | $13.46 | 9,253,200 | — | — |
| 2010-05-21 | $13.34 | $13.34 | 11,238,500 | — | — |
| 2010-05-20 | $12.91 | $12.91 | 15,818,600 | — | — |
| 2010-05-19 | $13.63 | $13.63 | 10,407,300 | — | — |
| 2010-05-18 | $13.57 | $13.57 | 11,284,500 | — | — |
| 2010-05-17 | $13.94 | $13.94 | 10,750,400 | — | — |
| 2010-05-14 | $13.74 | $13.74 | 19,889,400 | — | — |
| 2010-05-13 | $13.25 | $13.25 | 10,911,900 | — | — |
| 2010-05-12 | $13.55 | $13.55 | 19,995,700 | — | — |
| 2010-05-11 | $12.40 | $12.40 | 13,176,200 | — | — |
| 2010-05-10 | $12.30 | $12.30 | 9,885,000 | — | — |
| 2010-05-07 | $11.70 | $11.70 | 22,890,900 | — | — |
| 2010-05-06 | $11.72 | $11.72 | 21,529,100 | — | — |
| 2010-05-05 | $12.33 | $12.33 | 24,063,000 | — | — |
| 2010-05-04 | $11.76 | $11.76 | 18,811,600 | — | — |
| 2010-05-03 | $12.59 | $12.59 | 12,473,500 | — | — |
| 2010-04-30 | $12.08 | $12.08 | 22,022,900 | — | — |
| 2010-04-29 | $12.11 | $12.11 | 13,514,300 | — | — |
| 2010-04-28 | $12.18 | $12.18 | 13,210,400 | — | — |
| 2010-04-27 | $12.22 | $12.22 | 13,762,800 | — | — |
| 2010-04-26 | $12.95 | $12.95 | 14,005,900 | — | — |
| 2010-04-23 | $13.01 | $13.01 | 20,970,900 | — | — |
| 2010-04-22 | $12.36 | $12.36 | 26,749,900 | — | — |
| 2010-04-21 | $12.57 | $12.57 | 25,576,200 | — | — |
| 2010-04-20 | $13.16 | $13.16 | 25,945,600 | — | — |
| 2010-04-19 | $13.18 | $13.18 | 18,874,700 | — | — |
| 2010-04-16 | $13.87 | $13.87 | 13,023,100 | — | — |
| 2010-04-15 | $14.39 | $14.39 | 14,046,900 | — | — |
| 2010-04-14 | $14.39 | $14.39 | 10,568,900 | — | — |
| 2010-04-13 | $14.37 | $14.37 | 9,319,100 | — | — |
| 2010-04-12 | $14.93 | $14.93 | 8,403,200 | — | — |
| 2010-04-09 | $14.58 | $14.58 | 11,695,600 | — | — |
| 2010-04-08 | $14.81 | $14.81 | 13,900,700 | — | — |
| 2010-04-07 | $14.17 | $14.17 | 16,171,400 | — | — |
| 2010-04-06 | $14.66 | $14.66 | 9,131,800 | — | — |
| 2010-04-05 | $14.42 | $14.42 | 12,949,300 | — | — |
| 2010-04-01 | $14.69 | $14.69 | 7,045,600 | — | — |
| 2010-03-31 | $14.59 | $14.59 | 6,676,200 | — | — |
| 2010-03-30 | $14.62 | $14.62 | 11,130,600 | — | — |
| 2010-03-29 | $14.65 | $14.65 | 12,981,500 | — | — |
| 2010-03-26 | $14.50 | $14.50 | 12,418,800 | — | — |
| 2010-03-25 | $14.20 | $14.20 | 17,938,500 | — | — |
| 2010-03-24 | $13.81 | $13.81 | 11,060,200 | — | — |
| 2010-03-23 | $13.43 | $13.43 | 9,092,700 | — | — |
| 2010-03-22 | $13.07 | $13.07 | 7,552,800 | — | — |
| 2010-03-19 | $12.57 | $12.57 | 9,765,000 | — | — |
| 2010-03-18 | $13.11 | $13.11 | 6,619,800 | — | — |
| 2010-03-17 | $12.94 | $12.94 | 8,628,800 | — | — |
| 2010-03-16 | $12.98 | $12.98 | 8,101,500 | — | — |
| 2010-03-15 | $12.66 | $12.66 | 13,433,400 | — | — |
| 2010-03-12 | $12.83 | $12.83 | 7,359,600 | — | — |
| 2010-03-11 | $12.99 | $12.99 | 10,470,400 | — | — |
| 2010-03-10 | $13.30 | $13.30 | 17,016,700 | — | — |
| 2010-03-09 | $12.81 | $12.81 | 17,172,100 | — | — |
| 2010-03-08 | $12.54 | $12.54 | 10,698,200 | — | — |
| 2010-03-05 | $12.70 | $12.70 | 7,205,000 | — | — |
| 2010-03-04 | $12.78 | $12.78 | 7,559,000 | — | — |
| 2010-03-03 | $12.93 | $12.93 | 5,705,700 | — | — |
| 2010-03-02 | $12.78 | $12.78 | 9,626,600 | — | — |
| 2010-03-01 | $13.17 | $13.17 | 8,057,800 | — | — |
| 2010-02-26 | $12.92 | $12.92 | 6,592,000 | — | — |
| 2010-02-25 | $12.66 | $12.66 | 6,528,800 | — | — |
| 2010-02-24 | $12.75 | $12.75 | 6,896,100 | — | — |
| 2010-02-23 | $12.64 | $12.64 | 5,596,600 | — | — |
| 2010-02-22 | $12.73 | $12.73 | 9,824,800 | — | — |
| 2010-02-19 | $12.69 | $12.69 | 4,816,200 | — | — |
| 2010-02-18 | $12.55 | $12.55 | 7,197,400 | — | — |
| 2010-02-17 | $12.73 | $12.73 | 10,321,500 | — | — |
| 2010-02-16 | $12.48 | $12.48 | 7,985,600 | — | — |
| 2010-02-12 | $12.25 | $12.25 | 12,768,600 | — | — |
| 2010-02-11 | $11.83 | $11.83 | 14,521,800 | — | — |
| 2010-02-10 | $11.58 | $11.58 | 19,463,200 | — | — |
| 2010-02-09 | $12.39 | $12.39 | 23,978,700 | — | — |
| 2010-02-08 | $11.25 | $11.25 | 9,296,400 | — | — |
| 2010-02-05 | $11.30 | $11.30 | 20,004,600 | — | — |
| 2010-02-04 | $11.46 | $11.46 | 17,073,600 | — | — |
| 2010-02-03 | $12.42 | $12.42 | 9,609,600 | — | — |
| 2010-02-02 | $12.90 | $12.90 | 12,952,100 | — | — |
| 2010-02-01 | $12.63 | $12.63 | 9,733,500 | — | — |
| 2010-01-29 | $12.23 | $12.23 | 19,296,900 | — | — |
| 2010-01-28 | $12.65 | $12.65 | 17,086,500 | — | — |
| 2010-01-27 | $13.16 | $13.16 | 24,581,400 | — | — |
| 2010-01-26 | $13.15 | $13.15 | 16,290,600 | — | — |
| 2010-01-25 | $13.33 | $13.33 | 19,299,600 | — | — |
| 2010-01-22 | $13.29 | $13.29 | 22,279,200 | — | — |
| 2010-01-21 | $13.44 | $13.44 | 24,669,200 | — | — |
| 2010-01-20 | $13.41 | $13.41 | 20,133,800 | — | — |
| 2010-01-19 | $13.03 | $13.03 | 9,836,500 | — | — |
| 2010-01-15 | $12.74 | $12.74 | 9,127,500 | — | — |
| 2010-01-14 | $13.17 | $13.17 | 12,026,800 | — | — |
| 2010-01-13 | $12.85 | $12.85 | 11,763,200 | — | — |
| 2010-01-12 | $12.54 | $12.54 | 12,905,500 | — | — |
| 2010-01-11 | $12.79 | $12.79 | 16,220,400 | — | — |
| 2010-01-08 | $12.47 | $12.47 | 24,589,200 | — | — |
| 2010-01-07 | $12.69 | $12.69 | 19,814,500 | — | — |
| 2010-01-06 | $12.11 | $12.11 | 14,980,700 | — | — |
| 2010-01-05 | $12.10 | $12.10 | 25,066,000 | — | — |
| 2010-01-04 | $11.22 | $11.22 | 14,482,500 | — | — |