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
- 1986-09-25 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 | $14.64 | $14.64 | 2,373,200 | — | — |
| 2010-12-30 | $14.81 | $14.81 | 1,813,600 | — | — |
| 2010-12-29 | $14.79 | $14.79 | 2,818,400 | — | — |
| 2010-12-28 | $14.76 | $14.76 | 1,354,000 | — | — |
| 2010-12-27 | $14.74 | $14.74 | 2,450,800 | — | — |
| 2010-12-23 | $14.67 | $14.67 | 4,062,800 | — | — |
| 2010-12-22 | $14.75 | $14.75 | 3,422,400 | — | — |
| 2010-12-21 | $14.87 | $14.87 | 3,446,800 | — | — |
| 2010-12-20 | $14.74 | $14.74 | 4,157,600 | — | — |
| 2010-12-17 | $15.11 | $15.11 | 7,050,400 | — | — |
| 2010-12-16 | $15.09 | $15.09 | 4,497,600 | — | — |
| 2010-12-15 | $14.90 | $14.90 | 2,635,600 | — | — |
| 2010-12-14 | $14.92 | $14.92 | 2,640,000 | — | — |
| 2010-12-13 | $14.79 | $14.79 | 3,245,200 | — | — |
| 2010-12-10 | $14.81 | $14.80 | 2,562,000 | — | — |
| 2010-12-09 | $14.68 | $14.68 | 3,556,400 | — | — |
| 2010-12-08 | $14.79 | $14.79 | 5,752,000 | — | — |
| 2010-12-07 | $14.67 | $14.67 | 5,212,800 | — | — |
| 2010-12-06 | $14.38 | $14.38 | 3,494,400 | — | — |
| 2010-12-03 | $14.55 | $14.55 | 3,380,400 | — | — |
| 2010-12-02 | $14.41 | $14.41 | 3,308,000 | — | — |
| 2010-12-01 | $14.22 | $14.22 | 5,022,000 | — | — |
| 2010-11-30 | $13.83 | $13.83 | 6,180,800 | — | — |
| 2010-11-29 | $14.03 | $14.03 | 2,467,200 | — | — |
| 2010-11-26 | $14.10 | $14.10 | 1,094,400 | — | — |
| 2010-11-24 | $14.11 | $14.11 | 2,974,400 | — | — |
| 2010-11-23 | $13.79 | $13.79 | 3,291,600 | — | — |
| 2010-11-22 | $14.11 | $14.11 | 3,860,000 | — | — |
| 2010-11-19 | $14.09 | $14.09 | 6,952,000 | — | — |
| 2010-11-18 | $13.76 | $13.76 | 3,176,400 | — | — |
| 2010-11-17 | $13.58 | $13.58 | 2,800,800 | — | — |
| 2010-11-16 | $13.60 | $13.60 | 6,941,200 | — | — |
| 2010-11-15 | $13.87 | $13.87 | 2,858,000 | — | — |
| 2010-11-12 | $13.79 | $13.79 | 3,190,000 | — | — |
| 2010-11-11 | $13.94 | $13.94 | 2,361,200 | — | — |
| 2010-11-10 | $13.99 | $13.99 | 3,271,200 | — | — |
| 2010-11-09 | $13.91 | $13.91 | 2,916,800 | — | — |
| 2010-11-08 | $13.93 | $13.93 | 2,615,200 | — | — |
| 2010-11-05 | $13.95 | $13.95 | 2,702,800 | — | — |
| 2010-11-04 | $13.94 | $13.94 | 3,904,000 | — | — |
| 2010-11-03 | $13.67 | $13.67 | 3,636,400 | — | — |
| 2010-11-02 | $13.67 | $13.67 | 3,985,200 | — | — |
| 2010-11-01 | $13.52 | $13.52 | 5,372,400 | — | — |
| 2010-10-29 | $13.63 | $13.63 | 6,409,200 | — | — |
| 2010-10-28 | $13.54 | $13.54 | 4,658,800 | — | — |
| 2010-10-27 | $13.71 | $13.71 | 6,765,600 | — | — |
| 2010-10-26 | $13.86 | $13.86 | 4,906,400 | — | — |
| 2010-10-25 | $13.79 | $13.79 | 7,223,200 | — | — |
| 2010-10-22 | $13.91 | $13.91 | 3,307,600 | — | — |
| 2010-10-21 | $13.89 | $13.89 | 4,581,200 | — | — |
| 2010-10-20 | $13.88 | $13.88 | 3,484,800 | — | — |
| 2010-10-19 | $13.72 | $13.72 | 4,915,200 | — | — |
| 2010-10-18 | $13.83 | $13.83 | 3,186,000 | — | — |
| 2010-10-15 | $13.84 | $13.84 | 5,339,600 | — | — |
| 2010-10-14 | $13.63 | $13.63 | 3,596,800 | — | — |
| 2010-10-13 | $13.58 | $13.58 | 4,327,600 | — | — |
| 2010-10-12 | $13.52 | $13.52 | 4,946,800 | — | — |
| 2010-10-11 | $13.57 | $13.57 | 2,286,000 | — | — |
| 2010-10-08 | $13.64 | $13.64 | 3,775,600 | — | — |
| 2010-10-07 | $13.53 | $13.53 | 5,152,000 | — | — |
| 2010-10-06 | $13.54 | $13.54 | 4,188,000 | — | — |
| 2010-10-05 | $13.61 | $13.61 | 5,214,800 | — | — |
| 2010-10-04 | $13.41 | $13.41 | 6,492,800 | — | — |
| 2010-10-01 | $13.38 | $13.38 | 5,445,600 | — | — |
| 2010-09-30 | $13.46 | $13.46 | 3,700,400 | — | — |
| 2010-09-29 | $13.39 | $13.39 | 5,514,000 | — | — |
| 2010-09-28 | $13.50 | $13.50 | 6,922,000 | — | — |
| 2010-09-27 | $13.55 | $13.55 | 6,431,600 | — | — |
| 2010-09-24 | $13.77 | $13.77 | 3,615,600 | — | — |
| 2010-09-23 | $13.48 | $13.48 | 3,484,800 | — | — |
| 2010-09-22 | $13.44 | $13.44 | 2,994,800 | — | — |
| 2010-09-21 | $13.51 | $13.51 | 3,543,200 | — | — |
| 2010-09-20 | $13.57 | $13.57 | 3,661,600 | — | — |
| 2010-09-17 | $13.39 | $13.39 | 6,258,800 | — | — |
| 2010-09-16 | $13.35 | $13.35 | 2,576,800 | — | — |
| 2010-09-15 | $13.45 | $13.45 | 3,587,200 | — | — |
| 2010-09-14 | $13.38 | $13.38 | 3,473,200 | — | — |
| 2010-09-13 | $13.34 | $13.34 | 3,619,200 | — | — |
| 2010-09-10 | $13.18 | $13.18 | 2,189,600 | — | — |
| 2010-09-09 | $13.06 | $13.06 | 2,697,600 | — | — |
| 2010-09-08 | $13.00 | $13.00 | 3,842,800 | — | — |
| 2010-09-07 | $12.94 | $12.94 | 5,119,600 | — | — |
| 2010-09-03 | $13.25 | $13.25 | 3,220,400 | — | — |
| 2010-09-02 | $13.13 | $13.13 | 4,219,200 | — | — |
| 2010-09-01 | $12.91 | $12.91 | 4,711,200 | — | — |
| 2010-08-31 | $12.50 | $12.50 | 4,049,600 | — | — |
| 2010-08-30 | $12.52 | $12.52 | 3,761,200 | — | — |
| 2010-08-27 | $12.75 | $12.75 | 3,614,800 | — | — |
| 2010-08-26 | $12.54 | $12.54 | 3,776,400 | — | — |
| 2010-08-25 | $12.62 | $12.62 | 3,986,800 | — | — |
| 2010-08-24 | $12.56 | $12.56 | 4,026,000 | — | — |
| 2010-08-23 | $12.69 | $12.69 | 3,898,000 | — | — |
| 2010-08-20 | $12.82 | $12.82 | 4,795,600 | — | — |
| 2010-08-19 | $12.73 | $12.73 | 6,021,600 | — | — |
| 2010-08-18 | $12.90 | $12.90 | 6,410,400 | — | — |
| 2010-08-17 | $12.75 | $12.75 | 7,329,200 | — | — |
| 2010-08-16 | $12.52 | $12.52 | 4,589,600 | — | — |
| 2010-08-13 | $12.30 | $12.30 | 3,626,000 | — | — |
| 2010-08-12 | $12.41 | $12.41 | 4,986,400 | — | — |
| 2010-08-11 | $12.46 | $12.46 | 6,875,200 | — | — |
| 2010-08-10 | $12.70 | $12.70 | 4,196,800 | — | — |
| 2010-08-09 | $12.84 | $12.84 | 3,842,800 | — | — |
| 2010-08-06 | $12.72 | $12.72 | 5,148,400 | — | — |
| 2010-08-05 | $12.72 | $12.72 | 5,309,600 | — | — |
| 2010-08-04 | $12.65 | $12.65 | 3,755,600 | — | — |
| 2010-08-03 | $12.67 | $12.67 | 3,090,000 | — | — |
| 2010-08-02 | $12.71 | $12.71 | 3,622,000 | — | — |
| 2010-07-30 | $12.53 | $12.53 | 8,032,400 | — | — |
| 2010-07-29 | $12.31 | $12.31 | 5,677,200 | — | — |
| 2010-07-28 | $12.22 | $12.22 | 11,893,600 | — | — |
| 2010-07-27 | $11.91 | $11.91 | 3,684,800 | — | — |
| 2010-07-26 | $11.91 | $11.91 | 3,660,000 | — | — |
| 2010-07-23 | $11.81 | $11.81 | 3,459,600 | — | — |
| 2010-07-22 | $11.64 | $11.64 | 3,871,600 | — | — |
| 2010-07-21 | $11.32 | $11.32 | 4,157,200 | — | — |
| 2010-07-20 | $11.58 | $11.58 | 4,446,400 | — | — |
| 2010-07-19 | $11.43 | $11.43 | 4,059,600 | — | — |
| 2010-07-16 | $11.40 | $11.40 | 5,888,400 | — | — |
| 2010-07-15 | $11.80 | $11.80 | 3,727,600 | — | — |
| 2010-07-14 | $11.77 | $11.77 | 2,934,400 | — | — |
| 2010-07-13 | $11.78 | $11.78 | 5,066,400 | — | — |
| 2010-07-12 | $11.50 | $11.50 | 5,684,400 | — | — |
| 2010-07-09 | $11.57 | $11.57 | 4,400,000 | — | — |
| 2010-07-08 | $11.52 | $11.52 | 9,631,200 | — | — |
| 2010-07-07 | $11.59 | $11.59 | 6,414,400 | — | — |
| 2010-07-06 | $11.38 | $11.38 | 6,940,400 | — | — |
| 2010-07-02 | $11.37 | $11.37 | 2,560,000 | — | — |
| 2010-07-01 | $11.46 | $11.46 | 4,658,000 | — | — |
| 2010-06-30 | $11.42 | $11.42 | 6,136,000 | — | — |
| 2010-06-29 | $11.48 | $11.48 | 6,722,000 | — | — |
| 2010-06-28 | $11.76 | $11.76 | 3,504,800 | — | — |
| 2010-06-25 | $11.77 | $11.77 | 10,340,800 | — | — |
| 2010-06-24 | $11.70 | $11.70 | 3,227,600 | — | — |
| 2010-06-23 | $11.91 | $11.91 | 3,301,600 | — | — |
| 2010-06-22 | $11.96 | $11.96 | 3,345,200 | — | — |
| 2010-06-21 | $12.12 | $12.12 | 4,320,800 | — | — |
| 2010-06-18 | $12.22 | $12.22 | 5,180,000 | — | — |
| 2010-06-17 | $12.20 | $12.20 | 3,200,000 | — | — |
| 2010-06-16 | $12.19 | $12.19 | 3,509,600 | — | — |
| 2010-06-15 | $12.23 | $12.23 | 6,448,800 | — | — |
| 2010-06-14 | $11.96 | $11.96 | 7,974,400 | — | — |
| 2010-06-11 | $11.88 | $11.88 | 5,249,200 | — | — |
| 2010-06-10 | $11.79 | $11.79 | 4,840,000 | — | — |
| 2010-06-09 | $11.44 | $11.44 | 8,233,600 | — | — |
| 2010-06-08 | $11.43 | $11.43 | 8,149,200 | — | — |
| 2010-06-07 | $11.33 | $11.33 | 6,718,000 | — | — |
| 2010-06-04 | $11.56 | $11.56 | 6,252,800 | — | — |
| 2010-06-03 | $11.91 | $11.91 | 6,633,200 | — | — |
| 2010-06-02 | $11.79 | $11.79 | 6,782,800 | — | — |
| 2010-06-01 | $11.63 | $11.63 | 6,774,800 | — | — |
| 2010-05-28 | $11.89 | $11.89 | 5,757,600 | — | — |
| 2010-05-27 | $12.01 | $12.01 | 6,697,200 | — | — |
| 2010-05-26 | $11.61 | $11.61 | 10,923,600 | — | — |
| 2010-05-25 | $11.71 | $11.71 | 8,265,600 | — | — |
| 2010-05-24 | $11.67 | $11.67 | 6,731,600 | — | — |
| 2010-05-21 | $11.86 | $11.86 | 10,212,400 | — | — |
| 2010-05-20 | $11.72 | $11.72 | 11,146,400 | — | — |
| 2010-05-19 | $12.19 | $12.19 | 8,618,400 | — | — |
| 2010-05-18 | $12.32 | $12.32 | 11,486,400 | — | — |
| 2010-05-17 | $12.51 | $12.51 | 6,457,200 | — | — |
| 2010-05-14 | $12.43 | $12.43 | 9,952,400 | — | — |
| 2010-05-13 | $12.49 | $12.49 | 18,769,600 | — | — |
| 2010-05-12 | $13.14 | $13.14 | 11,283,600 | — | — |
| 2010-05-11 | $13.10 | $13.10 | 6,631,200 | — | — |
| 2010-05-10 | $13.18 | $13.18 | 8,441,600 | — | — |
| 2010-05-07 | $12.76 | $12.76 | 13,837,600 | — | — |
| 2010-05-06 | $12.93 | $12.93 | 42,867,200 | — | — |
| 2010-05-05 | $12.74 | $12.74 | 5,532,000 | — | — |
| 2010-05-04 | $12.75 | $12.75 | 6,590,800 | — | — |
| 2010-05-03 | $13.03 | $13.03 | 9,321,600 | — | — |
| 2010-04-30 | $12.78 | $12.78 | 21,079,600 | — | — |
| 2010-04-29 | $13.67 | $13.67 | 5,432,000 | — | — |
| 2010-04-28 | $13.51 | $13.51 | 6,455,200 | — | — |
| 2010-04-27 | $13.41 | $13.41 | 5,900,400 | — | — |
| 2010-04-26 | $13.54 | $13.54 | 4,511,200 | — | — |
| 2010-04-23 | $13.52 | $13.52 | 3,624,800 | — | — |
| 2010-04-22 | $13.46 | $13.46 | 4,862,000 | — | — |
| 2010-04-21 | $13.38 | $13.38 | 5,590,000 | — | — |
| 2010-04-20 | $13.38 | $13.38 | 4,743,600 | — | — |
| 2010-04-19 | $13.30 | $13.30 | 4,906,800 | — | — |
| 2010-04-16 | $13.25 | $13.25 | 7,666,000 | — | — |
| 2010-04-15 | $13.37 | $13.37 | 6,566,800 | — | — |
| 2010-04-14 | $13.08 | $13.08 | 4,211,200 | — | — |
| 2010-04-13 | $12.95 | $12.95 | 3,801,600 | — | — |
| 2010-04-12 | $12.94 | $12.94 | 5,200,800 | — | — |
| 2010-04-09 | $12.94 | $12.94 | 2,112,400 | — | — |
| 2010-04-08 | $12.82 | $12.82 | 4,122,000 | — | — |
| 2010-04-07 | $12.79 | $12.79 | 4,250,400 | — | — |
| 2010-04-06 | $12.87 | $12.87 | 3,790,800 | — | — |
| 2010-04-05 | $12.85 | $12.85 | 2,559,200 | — | — |
| 2010-04-01 | $12.78 | $12.78 | 7,764,800 | — | — |
| 2010-03-31 | $12.69 | $12.69 | 4,237,200 | — | — |
| 2010-03-30 | $12.69 | $12.69 | 4,901,200 | — | — |
| 2010-03-29 | $12.63 | $12.63 | 3,418,400 | — | — |
| 2010-03-26 | $12.60 | $12.60 | 4,474,800 | — | — |
| 2010-03-25 | $12.57 | $12.57 | 4,212,400 | — | — |
| 2010-03-24 | $12.68 | $12.68 | 5,500,400 | — | — |
| 2010-03-23 | $12.75 | $12.75 | 6,023,200 | — | — |
| 2010-03-22 | $12.82 | $12.82 | 3,837,600 | — | — |
| 2010-03-19 | $12.67 | $12.67 | 8,669,600 | — | — |
| 2010-03-18 | $12.77 | $12.77 | 4,003,200 | — | — |
| 2010-03-17 | $12.82 | $12.82 | 5,789,200 | — | — |
| 2010-03-16 | $12.67 | $12.67 | 5,217,600 | — | — |
| 2010-03-15 | $12.67 | $12.67 | 6,953,600 | — | — |
| 2010-03-12 | $12.61 | $12.61 | 4,474,000 | — | — |
| 2010-03-11 | $12.56 | $12.56 | 5,908,800 | — | — |
| 2010-03-10 | $12.63 | $12.63 | 5,114,000 | — | — |
| 2010-03-09 | $12.52 | $12.52 | 6,964,800 | — | — |
| 2010-03-08 | $12.48 | $12.48 | 4,646,000 | — | — |
| 2010-03-05 | $12.43 | $12.43 | 8,402,400 | — | — |
| 2010-03-04 | $12.29 | $12.29 | 4,698,400 | — | — |
| 2010-03-03 | $12.30 | $12.30 | 8,088,800 | — | — |
| 2010-03-02 | $12.26 | $12.26 | 6,155,600 | — | — |
| 2010-03-01 | $12.23 | $12.23 | 6,192,400 | — | — |
| 2010-02-26 | $12.05 | $12.05 | 6,241,200 | — | — |
| 2010-02-25 | $11.98 | $11.98 | 6,572,400 | — | — |
| 2010-02-24 | $11.92 | $11.92 | 4,377,600 | — | — |
| 2010-02-23 | $11.76 | $11.76 | 4,114,400 | — | — |
| 2010-02-22 | $11.83 | $11.83 | 4,539,200 | — | — |
| 2010-02-19 | $11.90 | $11.90 | 6,017,600 | — | — |
| 2010-02-18 | $11.77 | $11.77 | 4,332,400 | — | — |
| 2010-02-17 | $11.78 | $11.78 | 4,187,600 | — | — |
| 2010-02-16 | $11.74 | $11.74 | 3,937,600 | — | — |
| 2010-02-12 | $11.59 | $11.59 | 6,219,200 | — | — |
| 2010-02-11 | $11.61 | $11.61 | 6,241,600 | — | — |
| 2010-02-10 | $11.38 | $11.38 | 4,794,800 | — | — |
| 2010-02-09 | $11.37 | $11.37 | 7,225,200 | — | — |
| 2010-02-08 | $11.32 | $11.32 | 4,688,000 | — | — |
| 2010-02-05 | $11.43 | $11.43 | 7,327,600 | — | — |
| 2010-02-04 | $11.43 | $11.43 | 7,309,200 | — | — |
| 2010-02-03 | $11.75 | $11.75 | 6,966,000 | — | — |
| 2010-02-02 | $11.60 | $11.60 | 7,635,200 | — | — |
| 2010-02-01 | $11.45 | $11.45 | 6,859,600 | — | — |
| 2010-01-29 | $11.26 | $11.26 | 7,722,400 | — | — |
| 2010-01-28 | $11.36 | $11.36 | 7,303,200 | — | — |
| 2010-01-27 | $11.50 | $11.50 | 6,179,600 | — | — |
| 2010-01-26 | $11.38 | $11.38 | 4,373,200 | — | — |
| 2010-01-25 | $11.52 | $11.52 | 7,760,400 | — | — |
| 2010-01-22 | $11.45 | $11.45 | 6,256,000 | — | — |
| 2010-01-21 | $11.68 | $11.68 | 6,829,200 | — | — |
| 2010-01-20 | $12.00 | $12.00 | 4,244,000 | — | — |
| 2010-01-19 | $12.17 | $12.17 | 3,692,800 | — | — |
| 2010-01-15 | $11.99 | $11.99 | 4,349,600 | — | — |
| 2010-01-14 | $12.19 | $12.19 | 2,330,800 | — | — |
| 2010-01-13 | $12.22 | $12.22 | 3,623,200 | — | — |
| 2010-01-12 | $12.12 | $12.12 | 3,304,000 | — | — |
| 2010-01-11 | $12.23 | $12.23 | 5,786,000 | — | — |
| 2010-01-08 | $12.16 | $12.16 | 6,077,200 | — | — |
| 2010-01-07 | $12.30 | $12.30 | 4,806,800 | — | — |
| 2010-01-06 | $12.36 | $12.36 | 5,556,400 | — | — |
| 2010-01-05 | $12.41 | $12.41 | 5,348,000 | — | — |
| 2010-01-04 | $12.36 | $12.36 | 5,072,000 | — | — |