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
- 1980-03-17 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 | $11.78 | $27.96 | 1,284,700 | — | — |
| 2010-12-30 | $11.83 | $28.08 | 2,365,100 | — | — |
| 2010-12-29 | $11.89 | $28.23 | 1,954,600 | — | — |
| 2010-12-28 | $11.92 | $28.30 | 1,954,900 | — | — |
| 2010-12-27 | $11.85 | $28.13 | 1,333,400 | — | — |
| 2010-12-23 | $11.71 | $27.80 | 2,693,200 | — | — |
| 2010-12-22 | $11.75 | $27.89 | 11,052,700 | — | — |
| 2010-12-21 | $11.28 | $26.78 | 3,376,800 | — | — |
| 2010-12-20 | $11.22 | $26.64 | 5,716,500 | — | — |
| 2010-12-17 | $10.88 | $25.83 | 7,905,600 | — | — |
| 2010-12-16 | $10.67 | $25.33 | 6,284,000 | — | — |
| 2010-12-15 | $10.65 | $25.28 | 9,417,800 | — | — |
| 2010-12-14 | $10.45 | $24.81 | 23,821,500 | — | — |
| 2010-12-13 | $10.92 | $25.92 | 10,021,700 | — | — |
| 2010-12-10 | $10.53 | $25.00 | 3,530,900 | — | — |
| 2010-12-09 | $10.40 | $24.69 | 3,653,100 | — | — |
| 2010-12-08 | $10.29 | $24.43 | 2,940,800 | — | — |
| 2010-12-07 | $10.09 | $23.95 | 2,946,800 | — | — |
| 2010-12-06 | $10.28 | $24.40 | 1,487,400 | — | — |
| 2010-12-03 | $10.28 | $24.40 | 1,444,700 | — | — |
| 2010-12-02 | $10.19 | $24.19 | 2,566,700 | — | — |
| 2010-12-01 | $9.89 | $23.48 | 2,113,500 | — | — |
| 2010-11-30 | $9.57 | $22.72 | 2,128,400 | — | — |
| 2010-11-29 | $9.66 | $22.93 | 2,014,100 | — | — |
| 2010-11-26 | $9.60 | $22.79 | 701,700 | — | — |
| 2010-11-24 | $9.67 | $22.96 | 1,453,300 | — | — |
| 2010-11-23 | $9.53 | $22.62 | 2,485,400 | — | — |
| 2010-11-22 | $9.65 | $22.91 | 2,715,100 | — | — |
| 2010-11-19 | $9.85 | $23.38 | 2,491,900 | — | — |
| 2010-11-18 | $9.84 | $23.36 | 2,402,000 | — | — |
| 2010-11-17 | $9.86 | $23.41 | 1,985,200 | — | — |
| 2010-11-16 | $10.03 | $23.81 | 3,148,900 | — | — |
| 2010-11-15 | $10.12 | $24.02 | 2,522,700 | — | — |
| 2010-11-12 | $10.21 | $24.24 | 1,825,600 | — | — |
| 2010-11-11 | $10.48 | $24.88 | 1,710,100 | — | — |
| 2010-11-10 | $10.59 | $25.14 | 2,359,000 | — | — |
| 2010-11-09 | $10.34 | $24.55 | 3,266,600 | — | — |
| 2010-11-08 | $10.55 | $25.04 | 3,563,600 | — | — |
| 2010-11-05 | $10.40 | $24.69 | 6,516,400 | — | — |
| 2010-11-04 | $10.21 | $24.24 | 8,094,200 | — | — |
| 2010-11-03 | $10.05 | $23.86 | 6,092,500 | — | — |
| 2010-11-02 | $9.58 | $22.74 | 9,870,300 | — | — |
| 2010-11-01 | $9.41 | $22.34 | 16,885,700 | — | — |
| 2010-10-29 | $10.09 | $23.95 | 4,293,900 | — | — |
| 2010-10-28 | $9.98 | $23.69 | 7,007,200 | — | — |
| 2010-10-27 | $9.78 | $23.22 | 3,144,700 | — | — |
| 2010-10-26 | $9.73 | $23.10 | 2,654,200 | — | — |
| 2010-10-25 | $9.72 | $23.07 | 2,369,500 | — | — |
| 2010-10-22 | $9.93 | $23.57 | 3,096,000 | — | — |
| 2010-10-21 | $9.94 | $23.60 | 5,645,100 | — | — |
| 2010-10-20 | $10.17 | $24.14 | 7,556,800 | — | — |
| 2010-10-19 | $10.25 | $24.33 | 13,414,900 | — | — |
| 2010-10-18 | $10.09 | $23.95 | 7,170,400 | — | — |
| 2010-10-15 | $10.03 | $23.81 | 14,419,200 | — | — |
| 2010-10-14 | $10.89 | $25.85 | 13,885,700 | — | — |
| 2010-10-13 | $11.29 | $26.80 | 4,485,500 | — | — |
| 2010-10-12 | $11.40 | $27.06 | 6,993,500 | — | — |
| 2010-10-11 | $11.70 | $27.77 | 2,090,800 | — | — |
| 2010-10-08 | $11.49 | $27.28 | 1,962,400 | — | — |
| 2010-10-07 | $11.63 | $27.61 | 1,971,400 | — | — |
| 2010-10-06 | $11.62 | $27.58 | 4,446,900 | — | — |
| 2010-10-05 | $11.41 | $27.09 | 5,805,600 | — | — |
| 2010-10-04 | $11.32 | $26.87 | 4,494,300 | — | — |
| 2010-10-01 | $11.51 | $27.32 | 4,034,100 | — | — |
| 2010-09-30 | $11.41 | $27.09 | 3,295,100 | — | — |
| 2010-09-29 | $11.25 | $26.71 | 2,720,000 | — | — |
| 2010-09-28 | $11.17 | $26.52 | 3,324,400 | — | — |
| 2010-09-27 | $10.97 | $26.04 | 2,865,200 | — | — |
| 2010-09-24 | $10.90 | $25.88 | 2,529,700 | — | — |
| 2010-09-23 | $10.82 | $25.69 | 5,030,600 | — | — |
| 2010-09-22 | $10.65 | $25.28 | 2,181,200 | — | — |
| 2010-09-21 | $11.03 | $26.18 | 3,235,800 | — | — |
| 2010-09-20 | $11.12 | $26.40 | 3,232,500 | — | — |
| 2010-09-17 | $10.99 | $26.09 | 2,616,600 | — | — |
| 2010-09-16 | $10.95 | $25.99 | 2,604,600 | — | — |
| 2010-09-15 | $10.95 | $25.99 | 2,220,900 | — | — |
| 2010-09-14 | $10.93 | $25.95 | 4,976,200 | — | — |
| 2010-09-13 | $11.30 | $26.83 | 2,116,600 | — | — |
| 2010-09-10 | $11.13 | $26.42 | 4,092,700 | — | — |
| 2010-09-09 | $10.94 | $25.97 | 3,086,300 | — | — |
| 2010-09-08 | $10.58 | $25.12 | 2,086,000 | — | — |
| 2010-09-07 | $10.47 | $24.85 | 2,522,500 | — | — |
| 2010-09-03 | $10.60 | $25.16 | 2,581,200 | — | — |
| 2010-09-02 | $10.71 | $25.42 | 1,701,600 | — | — |
| 2010-09-01 | $10.58 | $25.12 | 3,014,700 | — | — |
| 2010-08-31 | $10.08 | $23.93 | 5,258,100 | — | — |
| 2010-08-30 | $9.89 | $23.48 | 2,154,600 | — | — |
| 2010-08-27 | $10.32 | $24.50 | 2,363,200 | — | — |
| 2010-08-26 | $9.97 | $23.67 | 2,916,400 | — | — |
| 2010-08-25 | $10.02 | $23.79 | 4,769,900 | — | — |
| 2010-08-24 | $10.22 | $24.26 | 4,466,400 | — | — |
| 2010-08-23 | $10.24 | $24.31 | 2,481,400 | — | — |
| 2010-08-20 | $10.27 | $24.38 | 2,990,900 | — | — |
| 2010-08-19 | $10.21 | $24.24 | 3,379,000 | — | — |
| 2010-08-18 | $10.26 | $24.36 | 3,197,200 | — | — |
| 2010-08-17 | $10.39 | $24.66 | 1,940,800 | — | — |
| 2010-08-16 | $10.25 | $24.33 | 2,242,500 | — | — |
| 2010-08-13 | $10.34 | $24.55 | 1,685,500 | — | — |
| 2010-08-12 | $10.43 | $24.76 | 2,402,000 | — | — |
| 2010-08-11 | $10.54 | $25.02 | 2,645,000 | — | — |
| 2010-08-10 | $11.10 | $26.35 | 3,267,500 | — | — |
| 2010-08-09 | $11.30 | $26.83 | 2,197,300 | — | — |
| 2010-08-06 | $11.12 | $26.40 | 4,054,400 | — | — |
| 2010-08-05 | $11.41 | $27.09 | 2,465,900 | — | — |
| 2010-08-04 | $11.59 | $27.51 | 1,994,400 | — | — |
| 2010-08-03 | $11.66 | $27.68 | 1,860,800 | — | — |
| 2010-08-02 | $11.83 | $28.08 | 2,010,000 | — | — |
| 2010-07-30 | $11.47 | $27.23 | 2,069,000 | — | — |
| 2010-07-29 | $11.54 | $27.39 | 2,045,400 | — | — |
| 2010-07-28 | $11.65 | $27.66 | 1,776,000 | — | — |
| 2010-07-27 | $11.77 | $27.94 | 2,939,700 | — | — |
| 2010-07-26 | $11.75 | $27.89 | 3,232,400 | — | — |
| 2010-07-23 | $11.48 | $27.25 | 4,617,800 | — | — |
| 2010-07-22 | $11.25 | $26.71 | 3,796,500 | — | — |
| 2010-07-21 | $10.92 | $25.92 | 5,303,600 | — | — |
| 2010-07-20 | $11.39 | $27.04 | 4,369,500 | — | — |
| 2010-07-19 | $11.44 | $27.16 | 5,833,000 | — | — |
| 2010-07-16 | $11.79 | $27.99 | 7,980,300 | — | — |
| 2010-07-15 | $12.11 | $28.75 | 4,720,200 | — | — |
| 2010-07-14 | $12.26 | $29.10 | 3,491,500 | — | — |
| 2010-07-13 | $12.46 | $29.58 | 3,357,800 | — | — |
| 2010-07-12 | $12.13 | $28.80 | 2,265,700 | — | — |
| 2010-07-09 | $12.05 | $28.61 | 2,114,100 | — | — |
| 2010-07-08 | $11.76 | $27.92 | 3,001,800 | — | — |
| 2010-07-07 | $11.57 | $27.47 | 2,894,200 | — | — |
| 2010-07-06 | $11.03 | $26.18 | 2,455,800 | — | — |
| 2010-07-02 | $10.98 | $26.07 | 2,313,900 | — | — |
| 2010-07-01 | $11.01 | $26.14 | 4,794,300 | — | — |
| 2010-06-30 | $11.45 | $27.18 | 2,768,800 | — | — |
| 2010-06-29 | $11.70 | $27.77 | 4,799,800 | — | — |
| 2010-06-28 | $12.10 | $28.72 | 3,711,900 | — | — |
| 2010-06-25 | $12.47 | $29.60 | 3,594,300 | — | — |
| 2010-06-24 | $11.89 | $28.23 | 3,314,400 | — | — |
| 2010-06-23 | $12.02 | $28.53 | 3,783,600 | — | — |
| 2010-06-22 | $11.99 | $28.46 | 2,740,400 | — | — |
| 2010-06-21 | $12.03 | $28.56 | 2,578,100 | — | — |
| 2010-06-18 | $11.99 | $28.46 | 2,529,600 | — | — |
| 2010-06-17 | $11.90 | $28.25 | 2,029,200 | — | — |
| 2010-06-16 | $12.05 | $28.61 | 2,064,700 | — | — |
| 2010-06-15 | $12.04 | $28.58 | 2,200,100 | — | — |
| 2010-06-14 | $11.69 | $27.75 | 2,172,200 | — | — |
| 2010-06-11 | $11.89 | $28.23 | 2,445,300 | — | — |
| 2010-06-10 | $11.70 | $27.77 | 3,563,100 | — | — |
| 2010-06-09 | $11.33 | $26.90 | 3,818,800 | — | — |
| 2010-06-08 | $11.77 | $27.94 | 3,865,700 | — | — |
| 2010-06-07 | $11.75 | $27.89 | 2,824,800 | — | — |
| 2010-06-04 | $11.82 | $28.06 | 2,376,100 | — | — |
| 2010-06-03 | $12.40 | $29.44 | 1,377,200 | — | — |
| 2010-06-02 | $12.58 | $29.86 | 2,258,900 | — | — |
| 2010-06-01 | $12.12 | $28.77 | 2,045,300 | — | — |
| 2010-05-28 | $12.45 | $29.56 | 2,777,600 | — | — |
| 2010-05-27 | $12.74 | $30.24 | 2,245,100 | — | — |
| 2010-05-26 | $12.38 | $29.39 | 3,394,000 | — | — |
| 2010-05-25 | $12.54 | $29.77 | 3,554,400 | — | — |
| 2010-05-24 | $12.39 | $29.41 | 2,170,700 | — | — |
| 2010-05-21 | $12.94 | $30.72 | 4,009,600 | — | — |
| 2010-05-20 | $12.54 | $29.77 | 5,013,500 | — | — |
| 2010-05-19 | $13.07 | $31.03 | 4,591,400 | — | — |
| 2010-05-18 | $13.35 | $31.69 | 4,439,800 | — | — |
| 2010-05-17 | $13.76 | $32.67 | 4,243,900 | — | — |
| 2010-05-14 | $13.62 | $32.33 | 3,105,300 | — | — |
| 2010-05-13 | $14.03 | $33.31 | 2,770,900 | — | — |
| 2010-05-12 | $14.28 | $33.90 | 1,931,500 | — | — |
| 2010-05-11 | $14.07 | $33.40 | 3,952,400 | — | — |
| 2010-05-10 | $13.82 | $32.81 | 4,417,900 | — | — |
| 2010-05-07 | $13.42 | $31.86 | 6,306,700 | — | — |
| 2010-05-06 | $13.50 | $32.05 | 4,453,000 | — | — |
| 2010-05-05 | $13.92 | $33.04 | 1,999,300 | — | — |
| 2010-05-04 | $13.94 | $33.09 | 2,264,500 | — | — |
| 2010-05-03 | $14.27 | $33.88 | 2,381,400 | — | — |
| 2010-04-30 | $14.15 | $33.59 | 3,384,700 | — | — |
| 2010-04-29 | $14.53 | $34.49 | 2,494,200 | — | — |
| 2010-04-28 | $14.07 | $33.40 | 2,260,200 | — | — |
| 2010-04-27 | $13.82 | $32.81 | 3,712,600 | — | — |
| 2010-04-26 | $14.24 | $33.80 | 2,918,400 | — | — |
| 2010-04-23 | $14.80 | $35.13 | 2,327,000 | — | — |
| 2010-04-22 | $14.70 | $34.90 | 2,633,000 | — | — |
| 2010-04-21 | $14.47 | $34.35 | 5,250,000 | — | — |
| 2010-04-20 | $14.28 | $33.90 | 4,713,500 | — | — |
| 2010-04-19 | $14.04 | $33.33 | 6,460,600 | — | — |
| 2010-04-16 | $14.02 | $33.28 | 15,821,200 | — | — |
| 2010-04-15 | $15.32 | $36.37 | 5,337,600 | — | — |
| 2010-04-14 | $15.55 | $36.91 | 3,796,100 | — | — |
| 2010-04-13 | $14.96 | $35.51 | 3,762,300 | — | — |
| 2010-04-12 | $15.03 | $35.68 | 4,291,500 | — | — |
| 2010-04-09 | $15.02 | $35.66 | 2,151,400 | — | — |
| 2010-04-08 | $14.87 | $35.30 | 2,763,300 | — | — |
| 2010-04-07 | $14.72 | $34.94 | 3,736,900 | — | — |
| 2010-04-06 | $14.66 | $34.80 | 4,359,200 | — | — |
| 2010-04-05 | $14.46 | $34.33 | 2,073,800 | — | — |
| 2010-04-01 | $14.27 | $33.88 | 1,499,700 | — | — |
| 2010-03-31 | $14.05 | $33.35 | 2,362,200 | — | — |
| 2010-03-30 | $13.97 | $33.16 | 1,612,200 | — | — |
| 2010-03-29 | $14.07 | $33.40 | 2,467,300 | — | — |
| 2010-03-26 | $14.05 | $33.35 | 9,082,900 | — | — |
| 2010-03-25 | $13.86 | $32.90 | 3,742,400 | — | — |
| 2010-03-24 | $14.12 | $33.52 | 1,374,400 | — | — |
| 2010-03-23 | $14.16 | $33.61 | 2,192,700 | — | — |
| 2010-03-22 | $14.14 | $33.57 | 4,256,700 | — | — |
| 2010-03-19 | $14.44 | $34.28 | 6,487,600 | — | — |
| 2010-03-18 | $14.26 | $33.85 | 6,097,700 | — | — |
| 2010-03-17 | $13.93 | $33.07 | 3,902,300 | — | — |
| 2010-03-16 | $13.43 | $31.88 | 1,589,600 | — | — |
| 2010-03-15 | $13.21 | $31.36 | 2,074,900 | — | — |
| 2010-03-12 | $13.39 | $31.79 | 1,380,900 | — | — |
| 2010-03-11 | $13.59 | $32.26 | 1,544,300 | — | — |
| 2010-03-10 | $13.26 | $31.48 | 3,784,800 | — | — |
| 2010-03-09 | $13.27 | $31.50 | 1,667,100 | — | — |
| 2010-03-08 | $13.56 | $32.19 | 1,905,400 | — | — |
| 2010-03-05 | $13.51 | $32.07 | 2,788,500 | — | — |
| 2010-03-04 | $13.23 | $31.41 | 2,613,500 | — | — |
| 2010-03-03 | $12.89 | $30.60 | 1,960,400 | — | — |
| 2010-03-02 | $12.79 | $30.36 | 1,927,600 | — | — |
| 2010-03-01 | $12.72 | $30.20 | 1,469,000 | — | — |
| 2010-02-26 | $12.80 | $30.39 | 2,203,900 | — | — |
| 2010-02-25 | $12.74 | $30.24 | 2,337,700 | — | — |
| 2010-02-24 | $12.81 | $30.41 | 3,701,300 | — | — |
| 2010-02-23 | $12.72 | $30.20 | 2,308,400 | — | — |
| 2010-02-22 | $13.06 | $31.00 | 2,804,700 | — | — |
| 2010-02-19 | $12.91 | $30.65 | 2,988,000 | — | — |
| 2010-02-18 | $12.96 | $30.77 | 1,874,200 | — | — |
| 2010-02-17 | $13.05 | $30.98 | 2,124,600 | — | — |
| 2010-02-16 | $13.06 | $31.00 | 2,963,300 | — | — |
| 2010-02-12 | $13.03 | $30.93 | 4,799,600 | — | — |
| 2010-02-11 | $12.88 | $30.58 | 3,489,300 | — | — |
| 2010-02-10 | $13.16 | $31.24 | 4,562,000 | — | — |
| 2010-02-09 | $12.82 | $30.43 | 3,059,700 | — | — |
| 2010-02-08 | $12.57 | $29.84 | 2,824,700 | — | — |
| 2010-02-05 | $12.62 | $29.96 | 4,612,600 | — | — |
| 2010-02-04 | $12.44 | $29.53 | 5,142,000 | — | — |
| 2010-02-03 | $12.56 | $29.82 | 3,522,400 | — | — |
| 2010-02-02 | $12.75 | $30.27 | 3,377,300 | — | — |
| 2010-02-01 | $12.77 | $30.31 | 3,894,500 | — | — |
| 2010-01-29 | $12.95 | $30.74 | 3,766,300 | — | — |
| 2010-01-28 | $13.04 | $30.96 | 2,505,700 | — | — |
| 2010-01-27 | $13.24 | $31.43 | 4,049,700 | — | — |
| 2010-01-26 | $12.85 | $30.50 | 3,699,700 | — | — |
| 2010-01-25 | $13.22 | $31.38 | 3,013,700 | — | — |
| 2010-01-22 | $13.32 | $31.62 | 4,954,700 | — | — |
| 2010-01-21 | $13.59 | $32.26 | 6,488,900 | — | — |
| 2010-01-20 | $13.50 | $32.05 | 5,683,400 | — | — |
| 2010-01-19 | $13.35 | $31.69 | 11,520,500 | — | — |
| 2010-01-15 | $13.63 | $32.36 | 5,730,800 | — | — |
| 2010-01-14 | $14.10 | $33.47 | 2,789,300 | — | — |
| 2010-01-13 | $13.94 | $33.09 | 3,095,400 | — | — |
| 2010-01-12 | $13.81 | $32.78 | 2,335,900 | — | — |
| 2010-01-11 | $14.11 | $33.50 | 1,669,100 | — | — |
| 2010-01-08 | $14.23 | $33.78 | 3,100,000 | — | — |
| 2010-01-07 | $14.19 | $33.69 | 4,561,700 | — | — |
| 2010-01-06 | $13.85 | $32.88 | 4,072,300 | — | — |
| 2010-01-05 | $13.47 | $31.98 | 2,062,500 | — | — |
| 2010-01-04 | $13.40 | $31.81 | 2,589,100 | — | — |