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
- 2008-01-02 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 | $17.21 | $17.21 | 917,000 | — | — |
| 2010-12-30 | $17.06 | $17.06 | 1,035,200 | — | — |
| 2010-12-29 | $17.10 | $17.10 | 635,200 | — | — |
| 2010-12-28 | $17.14 | $17.14 | 546,800 | — | — |
| 2010-12-27 | $17.39 | $17.39 | 788,800 | — | — |
| 2010-12-23 | $17.41 | $17.41 | 699,300 | — | — |
| 2010-12-22 | $17.42 | $17.42 | 2,009,000 | — | — |
| 2010-12-21 | $17.65 | $17.65 | 2,977,700 | — | — |
| 2010-12-20 | $17.55 | $17.55 | 2,124,600 | — | — |
| 2010-12-17 | $17.09 | $17.09 | 2,617,100 | — | — |
| 2010-12-16 | $17.00 | $17.00 | 3,531,100 | — | — |
| 2010-12-15 | $16.87 | $16.87 | 2,415,400 | — | — |
| 2010-12-14 | $17.05 | $17.05 | 4,003,000 | — | — |
| 2010-12-13 | $16.46 | $16.46 | 3,514,800 | — | — |
| 2010-12-10 | $16.68 | $16.68 | 2,574,100 | — | — |
| 2010-12-09 | $16.38 | $16.38 | 1,722,400 | — | — |
| 2010-12-08 | $16.05 | $16.05 | 2,033,700 | — | — |
| 2010-12-07 | $16.23 | $16.23 | 4,515,400 | — | — |
| 2010-12-06 | $16.16 | $16.16 | 1,760,500 | — | — |
| 2010-12-03 | $16.16 | $16.16 | 1,454,700 | — | — |
| 2010-12-02 | $15.91 | $15.91 | 4,115,900 | — | — |
| 2010-12-01 | $15.67 | $15.67 | 2,604,000 | — | — |
| 2010-11-30 | $15.11 | $15.11 | 3,954,600 | — | — |
| 2010-11-29 | $15.16 | $15.16 | 1,587,900 | — | — |
| 2010-11-26 | $15.19 | $15.19 | 476,400 | — | — |
| 2010-11-24 | $15.19 | $15.19 | 2,398,900 | — | — |
| 2010-11-23 | $14.80 | $14.80 | 2,222,900 | — | — |
| 2010-11-22 | $15.04 | $15.04 | 2,062,800 | — | — |
| 2010-11-19 | $15.12 | $15.12 | 1,875,500 | — | — |
| 2010-11-18 | $14.92 | $14.92 | 3,297,300 | — | — |
| 2010-11-17 | $14.43 | $14.43 | 1,960,400 | — | — |
| 2010-11-16 | $13.98 | $13.98 | 3,863,800 | — | — |
| 2010-11-15 | $14.52 | $14.52 | 1,830,200 | — | — |
| 2010-11-12 | $14.57 | $14.57 | 1,970,800 | — | — |
| 2010-11-11 | $14.92 | $14.92 | 2,124,800 | — | — |
| 2010-11-10 | $14.85 | $14.85 | 2,242,100 | — | — |
| 2010-11-09 | $14.51 | $14.51 | 1,585,600 | — | — |
| 2010-11-08 | $14.79 | $14.79 | 2,155,800 | — | — |
| 2010-11-05 | $15.02 | $15.02 | 2,127,800 | — | — |
| 2010-11-04 | $14.84 | $14.84 | 3,953,500 | — | — |
| 2010-11-03 | $14.53 | $14.53 | 3,324,500 | — | — |
| 2010-11-02 | $14.50 | $14.50 | 2,495,400 | — | — |
| 2010-11-01 | $14.10 | $14.10 | 3,768,600 | — | — |
| 2010-10-29 | $14.17 | $14.17 | 2,152,900 | — | — |
| 2010-10-28 | $14.20 | $14.20 | 3,796,800 | — | — |
| 2010-10-27 | $13.68 | $13.68 | 2,242,600 | — | — |
| 2010-10-26 | $13.89 | $13.89 | 2,466,100 | — | — |
| 2010-10-25 | $13.80 | $13.80 | 1,812,900 | — | — |
| 2010-10-22 | $13.71 | $13.71 | 1,790,000 | — | — |
| 2010-10-21 | $13.51 | $13.51 | 2,089,500 | — | — |
| 2010-10-20 | $13.32 | $13.32 | 1,745,100 | — | — |
| 2010-10-19 | $13.05 | $13.05 | 2,471,300 | — | — |
| 2010-10-18 | $13.38 | $13.38 | 1,525,800 | — | — |
| 2010-10-15 | $13.54 | $13.54 | 2,084,300 | — | — |
| 2010-10-14 | $13.44 | $13.44 | 1,220,000 | — | — |
| 2010-10-13 | $13.46 | $13.46 | 2,662,000 | — | — |
| 2010-10-12 | $13.23 | $13.23 | 2,276,500 | — | — |
| 2010-10-11 | $13.21 | $13.21 | 1,174,000 | — | — |
| 2010-10-08 | $13.31 | $13.31 | 2,556,700 | — | — |
| 2010-10-07 | $12.74 | $12.74 | 1,697,200 | — | — |
| 2010-10-06 | $12.91 | $12.91 | 1,864,100 | — | — |
| 2010-10-05 | $12.87 | $12.87 | 3,575,100 | — | — |
| 2010-10-04 | $12.16 | $12.16 | 1,570,500 | — | — |
| 2010-10-01 | $12.52 | $12.52 | 3,444,600 | — | — |
| 2010-09-30 | $12.32 | $12.32 | 3,018,600 | — | — |
| 2010-09-29 | $12.51 | $12.51 | 2,752,800 | — | — |
| 2010-09-28 | $12.34 | $12.34 | 1,826,600 | — | — |
| 2010-09-27 | $12.10 | $12.10 | 1,678,400 | — | — |
| 2010-09-24 | $12.11 | $12.11 | 2,887,500 | — | — |
| 2010-09-23 | $11.53 | $11.53 | 1,961,400 | — | — |
| 2010-09-22 | $11.72 | $11.72 | 2,137,900 | — | — |
| 2010-09-21 | $11.69 | $11.69 | 3,118,600 | — | — |
| 2010-09-20 | $11.63 | $11.63 | 2,552,900 | — | — |
| 2010-09-17 | $11.09 | $11.09 | 2,768,600 | — | — |
| 2010-09-16 | $11.00 | $11.00 | 1,979,400 | — | — |
| 2010-09-15 | $10.95 | $10.95 | 2,479,500 | — | — |
| 2010-09-14 | $10.52 | $10.52 | 2,601,000 | — | — |
| 2010-09-13 | $10.49 | $10.49 | 2,416,200 | — | — |
| 2010-09-10 | $10.25 | $10.25 | 1,729,900 | — | — |
| 2010-09-09 | $10.23 | $10.23 | 3,313,600 | — | — |
| 2010-09-08 | $10.45 | $10.45 | 4,560,900 | — | — |
| 2010-09-07 | $10.84 | $10.84 | 1,349,400 | — | — |
| 2010-09-03 | $11.25 | $11.25 | 2,624,400 | — | — |
| 2010-09-02 | $11.09 | $11.09 | 2,045,100 | — | — |
| 2010-09-01 | $10.77 | $10.77 | 3,960,700 | — | — |
| 2010-08-31 | $10.26 | $10.26 | 1,726,900 | — | — |
| 2010-08-30 | $10.18 | $10.18 | 1,387,100 | — | — |
| 2010-08-27 | $10.67 | $10.67 | 2,392,100 | — | — |
| 2010-08-26 | $10.21 | $10.21 | 1,937,500 | — | — |
| 2010-08-25 | $10.54 | $10.54 | 2,897,900 | — | — |
| 2010-08-24 | $10.35 | $10.35 | 2,711,700 | — | — |
| 2010-08-23 | $10.67 | $10.67 | 1,693,000 | — | — |
| 2010-08-20 | $10.92 | $10.92 | 1,490,400 | — | — |
| 2010-08-19 | $10.96 | $10.96 | 1,965,200 | — | — |
| 2010-08-18 | $11.46 | $11.46 | 1,132,400 | — | — |
| 2010-08-17 | $11.44 | $11.44 | 2,544,900 | — | — |
| 2010-08-16 | $11.10 | $11.10 | 1,275,800 | — | — |
| 2010-08-13 | $11.10 | $11.10 | 1,317,600 | — | — |
| 2010-08-12 | $11.25 | $11.25 | 2,112,800 | — | — |
| 2010-08-11 | $11.29 | $11.29 | 3,427,600 | — | — |
| 2010-08-10 | $12.11 | $12.11 | 2,445,100 | — | — |
| 2010-08-09 | $12.44 | $12.44 | 2,389,800 | — | — |
| 2010-08-06 | $12.56 | $12.56 | 1,954,900 | — | — |
| 2010-08-05 | $12.70 | $12.70 | 2,250,700 | — | — |
| 2010-08-04 | $12.56 | $12.56 | 2,210,700 | — | — |
| 2010-08-03 | $12.31 | $12.31 | 3,461,100 | — | — |
| 2010-08-02 | $12.52 | $12.52 | 3,316,500 | — | — |
| 2010-07-30 | $11.88 | $11.88 | 3,256,200 | — | — |
| 2010-07-29 | $11.60 | $11.60 | 4,839,600 | — | — |
| 2010-07-28 | $11.56 | $11.56 | 2,438,100 | — | — |
| 2010-07-27 | $11.61 | $11.61 | 2,561,900 | — | — |
| 2010-07-26 | $11.91 | $11.91 | 2,085,300 | — | — |
| 2010-07-23 | $11.67 | $11.67 | 3,764,400 | — | — |
| 2010-07-22 | $11.24 | $11.24 | 3,708,700 | — | — |
| 2010-07-21 | $10.55 | $10.55 | 2,641,400 | — | — |
| 2010-07-20 | $10.74 | $10.74 | 2,039,900 | — | — |
| 2010-07-19 | $10.30 | $10.30 | 2,298,600 | — | — |
| 2010-07-16 | $10.29 | $10.29 | 2,280,300 | — | — |
| 2010-07-15 | $10.94 | $10.94 | 2,912,800 | — | — |
| 2010-07-14 | $11.03 | $11.03 | 2,125,600 | — | — |
| 2010-07-13 | $11.18 | $11.18 | 2,923,400 | — | — |
| 2010-07-12 | $10.50 | $10.50 | 1,737,200 | — | — |
| 2010-07-09 | $10.60 | $10.60 | 1,579,500 | — | — |
| 2010-07-08 | $10.41 | $10.41 | 2,065,600 | — | — |
| 2010-07-07 | $10.18 | $10.18 | 3,767,800 | — | — |
| 2010-07-06 | $9.20 | $9.20 | 4,056,800 | — | — |
| 2010-07-02 | $9.49 | $9.49 | 3,596,000 | — | — |
| 2010-07-01 | $9.68 | $9.68 | 6,021,400 | — | — |
| 2010-06-30 | $10.00 | $10.00 | 3,415,000 | — | — |
| 2010-06-29 | $10.29 | $10.29 | 4,131,900 | — | — |
| 2010-06-28 | $11.13 | $11.13 | 2,526,600 | — | — |
| 2010-06-25 | $11.25 | $11.25 | 6,634,800 | — | — |
| 2010-06-24 | $11.01 | $11.01 | 1,780,600 | — | — |
| 2010-06-23 | $11.32 | $11.32 | 2,012,200 | — | — |
| 2010-06-22 | $11.37 | $11.37 | 1,962,500 | — | — |
| 2010-06-21 | $11.89 | $11.89 | 2,392,600 | — | — |
| 2010-06-18 | $11.99 | $11.99 | 2,896,000 | — | — |
| 2010-06-17 | $11.77 | $11.77 | 2,409,500 | — | — |
| 2010-06-16 | $11.60 | $11.60 | 1,947,500 | — | — |
| 2010-06-15 | $11.92 | $11.92 | 2,078,400 | — | — |
| 2010-06-14 | $11.38 | $11.38 | 2,108,500 | — | — |
| 2010-06-11 | $11.46 | $11.46 | 2,790,700 | — | — |
| 2010-06-10 | $10.90 | $10.90 | 2,893,900 | — | — |
| 2010-06-09 | $10.22 | $10.22 | 5,116,400 | — | — |
| 2010-06-08 | $10.39 | $10.39 | 4,167,300 | — | — |
| 2010-06-07 | $10.23 | $10.23 | 4,688,000 | — | — |
| 2010-06-04 | $11.03 | $11.03 | 4,262,600 | — | — |
| 2010-06-03 | $11.97 | $11.97 | 5,953,900 | — | — |
| 2010-06-02 | $11.11 | $11.11 | 3,680,500 | — | — |
| 2010-06-01 | $10.44 | $10.44 | 2,782,400 | — | — |
| 2010-05-28 | $10.86 | $10.86 | 2,225,800 | — | — |
| 2010-05-27 | $11.28 | $11.28 | 2,585,600 | — | — |
| 2010-05-26 | $10.44 | $10.44 | 4,949,700 | — | — |
| 2010-05-25 | $10.25 | $10.25 | 5,878,900 | — | — |
| 2010-05-24 | $9.98 | $9.98 | 3,279,800 | — | — |
| 2010-05-21 | $10.00 | $10.00 | 6,057,700 | — | — |
| 2010-05-20 | $9.90 | $9.90 | 6,367,300 | — | — |
| 2010-05-19 | $10.88 | $10.88 | 4,180,900 | — | — |
| 2010-05-18 | $11.01 | $11.01 | 3,783,100 | — | — |
| 2010-05-17 | $11.41 | $11.41 | 5,502,500 | — | — |
| 2010-05-14 | $12.03 | $12.03 | 4,040,000 | — | — |
| 2010-05-13 | $12.64 | $12.64 | 2,852,400 | — | — |
| 2010-05-12 | $12.98 | $12.98 | 2,430,400 | — | — |
| 2010-05-11 | $12.60 | $12.60 | 3,538,600 | — | — |
| 2010-05-10 | $12.28 | $12.28 | 4,570,300 | — | — |
| 2010-05-07 | $11.43 | $11.43 | 5,691,100 | — | — |
| 2010-05-06 | $12.10 | $12.10 | 7,891,800 | — | — |
| 2010-05-05 | $12.62 | $12.62 | 3,402,900 | — | — |
| 2010-05-04 | $13.07 | $13.07 | 4,285,400 | — | — |
| 2010-05-03 | $13.76 | $13.76 | 2,933,900 | — | — |
| 2010-04-30 | $13.36 | $13.36 | 3,440,100 | — | — |
| 2010-04-29 | $13.45 | $13.45 | 4,645,600 | — | — |
| 2010-04-28 | $12.54 | $12.54 | 3,587,100 | — | — |
| 2010-04-27 | $12.77 | $12.77 | 3,175,800 | — | — |
| 2010-04-26 | $13.63 | $13.63 | 1,254,500 | — | — |
| 2010-04-23 | $13.70 | $13.70 | 1,994,400 | — | — |
| 2010-04-22 | $13.17 | $13.17 | 2,216,400 | — | — |
| 2010-04-21 | $13.03 | $13.03 | 2,755,500 | — | — |
| 2010-04-20 | $13.07 | $13.07 | 1,096,200 | — | — |
| 2010-04-19 | $13.01 | $13.01 | 3,114,700 | — | — |
| 2010-04-16 | $13.11 | $13.11 | 3,157,000 | — | — |
| 2010-04-15 | $13.67 | $13.67 | 3,736,400 | — | — |
| 2010-04-14 | $13.57 | $13.57 | 4,045,500 | — | — |
| 2010-04-13 | $13.19 | $13.19 | 2,189,600 | — | — |
| 2010-04-12 | $13.29 | $13.29 | 4,335,100 | — | — |
| 2010-04-09 | $12.89 | $12.89 | 2,667,000 | — | — |
| 2010-04-08 | $12.60 | $12.60 | 2,265,500 | — | — |
| 2010-04-07 | $12.49 | $12.49 | 2,192,200 | — | — |
| 2010-04-06 | $12.46 | $12.46 | 1,196,000 | — | — |
| 2010-04-05 | $12.46 | $12.46 | 3,920,500 | — | — |
| 2010-04-01 | $11.78 | $11.78 | 4,822,700 | — | — |
| 2010-03-31 | $11.88 | $11.88 | 4,062,600 | — | — |
| 2010-03-30 | $12.25 | $12.25 | 2,091,000 | — | — |
| 2010-03-29 | $12.40 | $12.40 | 1,838,000 | — | — |
| 2010-03-26 | $12.48 | $12.48 | 2,264,400 | — | — |
| 2010-03-25 | $12.48 | $12.48 | 4,930,900 | — | — |
| 2010-03-24 | $12.81 | $12.81 | 2,498,300 | — | — |
| 2010-03-23 | $12.89 | $12.89 | 3,434,300 | — | — |
| 2010-03-22 | $12.56 | $12.56 | 4,580,800 | — | — |
| 2010-03-19 | $11.94 | $11.94 | 3,555,100 | — | — |
| 2010-03-18 | $11.77 | $11.77 | 2,583,200 | — | — |
| 2010-03-17 | $11.93 | $11.93 | 1,211,300 | — | — |
| 2010-03-16 | $11.95 | $11.95 | 1,830,500 | — | — |
| 2010-03-15 | $11.81 | $11.81 | 1,158,200 | — | — |
| 2010-03-12 | $11.73 | $11.73 | 3,462,500 | — | — |
| 2010-03-11 | $11.83 | $11.83 | 1,915,700 | — | — |
| 2010-03-10 | $11.63 | $11.63 | 3,263,600 | — | — |
| 2010-03-09 | $11.92 | $11.92 | 2,567,100 | — | — |
| 2010-03-08 | $12.00 | $12.00 | 1,991,900 | — | — |
| 2010-03-05 | $11.90 | $11.90 | 2,870,100 | — | — |
| 2010-03-04 | $11.73 | $11.73 | 2,648,500 | — | — |
| 2010-03-03 | $11.66 | $11.66 | 4,540,200 | — | — |
| 2010-03-02 | $11.27 | $11.27 | 1,888,000 | — | — |
| 2010-03-01 | $11.50 | $11.50 | 3,526,100 | — | — |
| 2010-02-26 | $11.37 | $11.37 | 2,293,400 | — | — |
| 2010-02-25 | $11.05 | $11.05 | 1,932,600 | — | — |
| 2010-02-24 | $10.94 | $10.94 | 3,009,700 | — | — |
| 2010-02-23 | $10.64 | $10.64 | 1,968,300 | — | — |
| 2010-02-22 | $10.89 | $10.89 | 1,605,000 | — | — |
| 2010-02-19 | $10.99 | $10.99 | 1,178,700 | — | — |
| 2010-02-18 | $10.90 | $10.90 | 1,348,900 | — | — |
| 2010-02-17 | $10.80 | $10.80 | 1,934,200 | — | — |
| 2010-02-16 | $10.65 | $10.65 | 1,489,100 | — | — |
| 2010-02-12 | $10.43 | $10.43 | 1,906,600 | — | — |
| 2010-02-11 | $10.44 | $10.44 | 1,710,900 | — | — |
| 2010-02-10 | $10.34 | $10.34 | 1,749,700 | — | — |
| 2010-02-09 | $10.24 | $10.24 | 2,772,600 | — | — |
| 2010-02-08 | $9.51 | $9.51 | 2,964,000 | — | — |
| 2010-02-05 | $9.72 | $9.72 | 4,275,600 | — | — |
| 2010-02-04 | $10.07 | $10.07 | 2,484,700 | — | — |
| 2010-02-03 | $10.90 | $10.90 | 1,493,000 | — | — |
| 2010-02-02 | $10.78 | $10.78 | 2,796,300 | — | — |
| 2010-02-01 | $10.73 | $10.73 | 2,511,800 | — | — |
| 2010-01-29 | $10.31 | $10.31 | 3,154,100 | — | — |
| 2010-01-28 | $10.36 | $10.36 | 2,913,300 | — | — |
| 2010-01-27 | $10.47 | $10.47 | 1,982,000 | — | — |
| 2010-01-26 | $10.23 | $10.23 | 1,985,200 | — | — |
| 2010-01-25 | $10.09 | $10.09 | 3,916,700 | — | — |
| 2010-01-22 | $10.20 | $10.20 | 3,951,300 | — | — |
| 2010-01-21 | $10.76 | $10.76 | 2,938,900 | — | — |
| 2010-01-20 | $11.25 | $11.25 | 2,083,200 | — | — |
| 2010-01-19 | $11.45 | $11.45 | 3,212,000 | — | — |
| 2010-01-15 | $11.56 | $11.56 | 2,886,700 | — | — |
| 2010-01-14 | $11.83 | $11.83 | 1,503,500 | — | — |
| 2010-01-13 | $11.64 | $11.64 | 2,540,600 | — | — |
| 2010-01-12 | $11.28 | $11.28 | 5,362,400 | — | — |
| 2010-01-11 | $12.40 | $12.40 | 4,185,000 | — | — |
| 2010-01-08 | $12.02 | $12.02 | 5,148,600 | — | — |
| 2010-01-07 | $11.60 | $11.60 | 2,807,700 | — | — |
| 2010-01-06 | $11.59 | $11.59 | 6,160,500 | — | — |
| 2010-01-05 | $12.00 | $12.00 | 6,213,400 | — | — |
| 2010-01-04 | $11.14 | $11.14 | 2,475,100 | — | — |