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 | $14.68 | $25.80 | 4,287,200 | — | — |
| 2010-12-30 | $14.64 | $25.73 | 4,575,500 | — | — |
| 2010-12-29 | $14.77 | $25.95 | 6,695,200 | — | — |
| 2010-12-28 | $15.04 | $26.41 | 8,235,600 | — | — |
| 2010-12-27 | $14.74 | $25.88 | 6,415,400 | — | — |
| 2010-12-23 | $14.39 | $25.27 | 6,203,600 | — | — |
| 2010-12-22 | $14.71 | $25.83 | 11,801,600 | — | — |
| 2010-12-21 | $14.30 | $25.11 | 7,714,700 | — | — |
| 2010-12-20 | $14.16 | $24.87 | 9,746,600 | — | — |
| 2010-12-17 | $14.07 | $24.71 | 19,718,900 | — | — |
| 2010-12-16 | $13.92 | $24.44 | 29,650,900 | — | — |
| 2010-12-15 | $14.16 | $24.87 | 14,779,200 | — | — |
| 2010-12-14 | $14.27 | $25.06 | 16,776,100 | — | — |
| 2010-12-13 | $14.49 | $25.45 | 23,229,000 | — | — |
| 2010-12-10 | $14.57 | $25.59 | 14,417,000 | — | — |
| 2010-12-09 | $14.24 | $25.01 | 19,375,700 | — | — |
| 2010-12-08 | $13.93 | $24.46 | 20,139,600 | — | — |
| 2010-12-07 | $13.08 | $22.97 | 15,271,600 | — | — |
| 2010-12-06 | $13.02 | $22.86 | 9,947,900 | — | — |
| 2010-12-03 | $13.27 | $23.30 | 14,505,100 | — | — |
| 2010-12-02 | $13.05 | $22.92 | 21,147,500 | — | — |
| 2010-12-01 | $12.27 | $21.55 | 10,569,500 | — | — |
| 2010-11-30 | $11.95 | $20.98 | 9,616,100 | — | — |
| 2010-11-29 | $12.03 | $21.13 | 8,152,000 | — | — |
| 2010-11-26 | $11.86 | $20.83 | 2,638,000 | — | — |
| 2010-11-24 | $12.06 | $21.18 | 9,196,200 | — | — |
| 2010-11-23 | $11.78 | $20.69 | 10,792,600 | — | — |
| 2010-11-22 | $12.12 | $21.28 | 10,437,400 | — | — |
| 2010-11-19 | $12.26 | $21.53 | 12,215,600 | — | — |
| 2010-11-18 | $12.08 | $21.21 | 26,848,000 | — | — |
| 2010-11-17 | $12.39 | $21.76 | 11,759,700 | — | — |
| 2010-11-16 | $12.68 | $22.27 | 13,796,400 | — | — |
| 2010-11-15 | $13.02 | $22.86 | 8,358,500 | — | — |
| 2010-11-12 | $12.87 | $22.60 | 10,156,600 | — | — |
| 2010-11-11 | $13.24 | $23.25 | 9,748,200 | — | — |
| 2010-11-10 | $13.24 | $23.25 | 10,306,700 | — | — |
| 2010-11-09 | $12.87 | $22.60 | 9,674,800 | — | — |
| 2010-11-08 | $13.05 | $22.92 | 15,563,300 | — | — |
| 2010-11-05 | $13.03 | $22.88 | 29,405,300 | — | — |
| 2010-11-04 | $13.40 | $23.53 | 18,432,900 | — | — |
| 2010-11-03 | $13.05 | $22.92 | 18,015,900 | — | — |
| 2010-11-02 | $12.44 | $21.85 | 10,774,100 | — | — |
| 2010-11-01 | $12.38 | $21.74 | 15,147,800 | — | — |
| 2010-10-29 | $12.56 | $22.06 | 14,195,500 | — | — |
| 2010-10-28 | $12.72 | $22.34 | 12,067,700 | — | — |
| 2010-10-27 | $12.87 | $22.60 | 11,680,500 | — | — |
| 2010-10-26 | $12.79 | $22.46 | 9,885,900 | — | — |
| 2010-10-25 | $12.62 | $22.16 | 10,362,200 | — | — |
| 2010-10-22 | $12.86 | $22.58 | 13,503,900 | — | — |
| 2010-10-21 | $12.80 | $22.48 | 20,962,200 | — | — |
| 2010-10-20 | $12.40 | $21.78 | 11,597,700 | — | — |
| 2010-10-19 | $12.38 | $21.74 | 12,448,200 | — | — |
| 2010-10-18 | $12.54 | $22.02 | 12,190,500 | — | — |
| 2010-10-15 | $12.13 | $21.30 | 14,563,900 | — | — |
| 2010-10-14 | $12.34 | $21.67 | 19,982,600 | — | — |
| 2010-10-13 | $12.70 | $22.30 | 16,587,100 | — | — |
| 2010-10-12 | $12.76 | $22.41 | 21,598,600 | — | — |
| 2010-10-11 | $12.28 | $21.56 | 6,051,400 | — | — |
| 2010-10-08 | $12.38 | $21.74 | 9,497,500 | — | — |
| 2010-10-07 | $12.52 | $21.99 | 15,803,700 | — | — |
| 2010-10-06 | $12.28 | $21.56 | 13,724,300 | — | — |
| 2010-10-05 | $12.51 | $21.97 | 19,607,200 | — | — |
| 2010-10-04 | $11.90 | $20.90 | 8,592,900 | — | — |
| 2010-10-01 | $11.90 | $20.90 | 10,923,200 | — | — |
| 2010-09-30 | $12.03 | $21.13 | 14,195,800 | — | — |
| 2010-09-29 | $11.90 | $20.90 | 9,066,700 | — | — |
| 2010-09-28 | $12.02 | $21.11 | 10,416,000 | — | — |
| 2010-09-27 | $11.91 | $20.90 | 7,917,300 | — | — |
| 2010-09-24 | $12.24 | $21.48 | 9,071,300 | — | — |
| 2010-09-23 | $11.72 | $20.56 | 10,808,400 | — | — |
| 2010-09-22 | $12.04 | $21.13 | 9,880,300 | — | — |
| 2010-09-21 | $12.28 | $21.55 | 11,572,700 | — | — |
| 2010-09-20 | $12.39 | $21.74 | 10,628,600 | — | — |
| 2010-09-17 | $12.23 | $21.46 | 9,010,400 | — | — |
| 2010-09-16 | $12.22 | $21.44 | 7,649,500 | — | — |
| 2010-09-15 | $12.47 | $21.88 | 8,139,200 | — | — |
| 2010-09-14 | $12.49 | $21.91 | 14,481,300 | — | — |
| 2010-09-13 | $12.51 | $21.95 | 11,298,700 | — | — |
| 2010-09-10 | $12.09 | $21.21 | 7,600,600 | — | — |
| 2010-09-09 | $11.96 | $20.98 | 11,358,900 | — | — |
| 2010-09-08 | $11.60 | $20.35 | 7,551,400 | — | — |
| 2010-09-07 | $11.38 | $19.97 | 12,336,100 | — | — |
| 2010-09-03 | $11.93 | $20.93 | 10,213,700 | — | — |
| 2010-09-02 | $11.72 | $20.56 | 7,962,300 | — | — |
| 2010-09-01 | $11.66 | $20.46 | 14,282,900 | — | — |
| 2010-08-31 | $11.04 | $19.37 | 13,540,600 | — | — |
| 2010-08-30 | $10.85 | $19.04 | 11,423,000 | — | — |
| 2010-08-27 | $11.18 | $19.62 | 13,165,300 | — | — |
| 2010-08-26 | $10.95 | $19.21 | 14,795,600 | — | — |
| 2010-08-25 | $10.98 | $19.27 | 15,725,200 | — | — |
| 2010-08-24 | $11.04 | $19.37 | 15,253,700 | — | — |
| 2010-08-23 | $11.60 | $20.35 | 12,095,600 | — | — |
| 2010-08-20 | $11.56 | $20.28 | 13,375,000 | — | — |
| 2010-08-19 | $11.68 | $20.49 | 12,317,600 | — | — |
| 2010-08-18 | $12.11 | $21.25 | 10,701,400 | — | — |
| 2010-08-17 | $12.07 | $21.18 | 8,261,100 | — | — |
| 2010-08-16 | $12.19 | $21.39 | 11,127,400 | — | — |
| 2010-08-13 | $12.13 | $21.28 | 7,046,500 | — | — |
| 2010-08-12 | $12.16 | $21.34 | 9,228,100 | — | — |
| 2010-08-11 | $12.38 | $21.72 | 12,018,100 | — | — |
| 2010-08-10 | $13.00 | $22.81 | 14,977,100 | — | — |
| 2010-08-09 | $13.02 | $22.84 | 12,853,400 | — | — |
| 2010-08-06 | $12.69 | $22.27 | 13,922,700 | — | — |
| 2010-08-05 | $13.06 | $22.91 | 9,759,000 | — | — |
| 2010-08-04 | $13.29 | $23.32 | 6,405,500 | — | — |
| 2010-08-03 | $13.30 | $23.34 | 13,331,500 | — | — |
| 2010-08-02 | $13.42 | $23.55 | 16,172,400 | — | — |
| 2010-07-30 | $12.71 | $22.30 | 9,407,100 | — | — |
| 2010-07-29 | $12.82 | $22.49 | 12,257,600 | — | — |
| 2010-07-28 | $12.76 | $22.39 | 9,712,600 | — | — |
| 2010-07-27 | $13.14 | $23.06 | 18,044,500 | — | — |
| 2010-07-26 | $12.82 | $22.49 | 14,158,300 | — | — |
| 2010-07-23 | $12.29 | $21.56 | 15,337,900 | — | — |
| 2010-07-22 | $12.45 | $21.84 | 27,293,900 | — | — |
| 2010-07-21 | $11.28 | $19.79 | 23,945,700 | — | — |
| 2010-07-20 | $11.78 | $20.67 | 21,517,900 | — | — |
| 2010-07-19 | $11.90 | $20.88 | 20,412,900 | — | — |
| 2010-07-16 | $12.17 | $21.35 | 27,289,000 | — | — |
| 2010-07-15 | $13.25 | $23.25 | 9,401,400 | — | — |
| 2010-07-14 | $13.34 | $23.41 | 10,995,300 | — | — |
| 2010-07-13 | $13.69 | $24.02 | 10,020,500 | — | — |
| 2010-07-12 | $13.27 | $23.28 | 7,815,200 | — | — |
| 2010-07-09 | $13.48 | $23.65 | 10,263,600 | — | — |
| 2010-07-08 | $13.09 | $22.97 | 9,983,500 | — | — |
| 2010-07-07 | $12.92 | $22.67 | 11,431,300 | — | — |
| 2010-07-06 | $12.04 | $21.13 | 10,881,900 | — | — |
| 2010-07-02 | $11.82 | $20.74 | 8,391,300 | — | — |
| 2010-07-01 | $12.16 | $21.34 | 13,147,400 | — | — |
| 2010-06-30 | $12.29 | $21.56 | 16,610,400 | — | — |
| 2010-06-29 | $12.95 | $22.72 | 24,464,000 | — | — |
| 2010-06-28 | $13.51 | $23.70 | 12,327,900 | — | — |
| 2010-06-25 | $13.37 | $23.44 | 15,844,700 | — | — |
| 2010-06-24 | $13.20 | $23.14 | 12,454,500 | — | — |
| 2010-06-23 | $13.51 | $23.69 | 11,860,000 | — | — |
| 2010-06-22 | $13.51 | $23.69 | 10,189,900 | — | — |
| 2010-06-21 | $13.53 | $23.72 | 8,540,700 | — | — |
| 2010-06-18 | $13.58 | $23.81 | 12,169,100 | — | — |
| 2010-06-17 | $13.62 | $23.88 | 11,217,900 | — | — |
| 2010-06-16 | $14.05 | $24.63 | 14,288,300 | — | — |
| 2010-06-15 | $14.00 | $24.55 | 12,800,700 | — | — |
| 2010-06-14 | $13.53 | $23.72 | 15,975,100 | — | — |
| 2010-06-11 | $13.36 | $23.42 | 9,033,000 | — | — |
| 2010-06-10 | $13.37 | $23.44 | 13,937,900 | — | — |
| 2010-06-09 | $12.67 | $22.21 | 12,627,800 | — | — |
| 2010-06-08 | $12.67 | $22.21 | 16,236,700 | — | — |
| 2010-06-07 | $12.32 | $21.60 | 11,397,200 | — | — |
| 2010-06-04 | $12.50 | $21.92 | 17,638,000 | — | — |
| 2010-06-03 | $13.13 | $23.02 | 11,126,900 | — | — |
| 2010-06-02 | $13.05 | $22.88 | 12,141,500 | — | — |
| 2010-06-01 | $12.40 | $21.74 | 14,393,200 | — | — |
| 2010-05-28 | $13.00 | $22.79 | 12,122,800 | — | — |
| 2010-05-27 | $13.26 | $23.25 | 14,242,500 | — | — |
| 2010-05-26 | $12.51 | $21.93 | 26,804,400 | — | — |
| 2010-05-25 | $12.83 | $22.49 | 17,996,500 | — | — |
| 2010-05-24 | $12.57 | $22.04 | 13,232,000 | — | — |
| 2010-05-21 | $13.19 | $23.13 | 23,311,300 | — | — |
| 2010-05-20 | $12.51 | $21.93 | 17,567,600 | — | — |
| 2010-05-19 | $13.30 | $23.32 | 15,749,800 | — | — |
| 2010-05-18 | $13.43 | $23.55 | 17,857,900 | — | — |
| 2010-05-17 | $13.98 | $24.51 | 16,212,700 | — | — |
| 2010-05-14 | $14.08 | $24.69 | 15,593,300 | — | — |
| 2010-05-13 | $14.80 | $25.95 | 12,276,000 | — | — |
| 2010-05-12 | $15.00 | $26.30 | 12,873,900 | — | — |
| 2010-05-11 | $14.61 | $25.62 | 14,578,500 | — | — |
| 2010-05-10 | $14.38 | $25.21 | 21,286,400 | — | — |
| 2010-05-07 | $13.31 | $23.34 | 26,267,400 | — | — |
| 2010-05-06 | $13.61 | $23.86 | 26,952,600 | — | — |
| 2010-05-05 | $14.59 | $25.58 | 16,049,800 | — | — |
| 2010-05-04 | $14.56 | $25.53 | 16,670,700 | — | — |
| 2010-05-03 | $15.36 | $26.93 | 12,011,200 | — | — |
| 2010-04-30 | $14.92 | $26.16 | 15,694,200 | — | — |
| 2010-04-29 | $14.87 | $26.07 | 12,080,100 | — | — |
| 2010-04-28 | $14.44 | $25.32 | 15,947,500 | — | — |
| 2010-04-27 | $14.05 | $24.63 | 15,940,800 | — | — |
| 2010-04-26 | $14.52 | $25.46 | 17,738,000 | — | — |
| 2010-04-23 | $15.12 | $26.51 | 17,813,500 | — | — |
| 2010-04-22 | $14.96 | $26.23 | 34,036,600 | — | — |
| 2010-04-21 | $15.15 | $26.56 | 38,065,500 | — | — |
| 2010-04-20 | $14.80 | $25.95 | 14,988,100 | — | — |
| 2010-04-19 | $14.24 | $24.97 | 14,167,400 | — | — |
| 2010-04-16 | $14.20 | $24.90 | 28,282,000 | — | — |
| 2010-04-15 | $14.90 | $26.12 | 10,748,300 | — | — |
| 2010-04-14 | $14.94 | $26.19 | 15,020,800 | — | — |
| 2010-04-13 | $14.33 | $25.12 | 11,134,000 | — | — |
| 2010-04-12 | $14.36 | $25.18 | 9,322,900 | — | — |
| 2010-04-09 | $14.10 | $24.72 | 13,394,100 | — | — |
| 2010-04-08 | $14.27 | $25.02 | 13,172,900 | — | — |
| 2010-04-07 | $14.30 | $25.07 | 16,491,200 | — | — |
| 2010-04-06 | $14.35 | $25.16 | 18,082,200 | — | — |
| 2010-04-05 | $13.95 | $24.46 | 7,646,600 | — | — |
| 2010-04-01 | $13.59 | $23.83 | 7,316,000 | — | — |
| 2010-03-31 | $13.56 | $23.77 | 14,098,100 | — | — |
| 2010-03-30 | $13.27 | $23.27 | 6,896,100 | — | — |
| 2010-03-29 | $13.31 | $23.34 | 7,340,200 | — | — |
| 2010-03-26 | $13.20 | $23.13 | 21,076,100 | — | — |
| 2010-03-25 | $13.41 | $23.49 | 22,618,200 | — | — |
| 2010-03-24 | $13.58 | $23.79 | 11,406,000 | — | — |
| 2010-03-23 | $13.46 | $23.58 | 9,507,500 | — | — |
| 2010-03-22 | $13.43 | $23.53 | 10,445,800 | — | — |
| 2010-03-19 | $13.30 | $23.30 | 17,166,900 | — | — |
| 2010-03-18 | $13.44 | $23.55 | 11,392,800 | — | — |
| 2010-03-17 | $13.70 | $24.00 | 13,375,700 | — | — |
| 2010-03-16 | $13.45 | $23.56 | 12,491,200 | — | — |
| 2010-03-15 | $13.38 | $23.44 | 11,582,800 | — | — |
| 2010-03-12 | $13.15 | $23.04 | 13,392,900 | — | — |
| 2010-03-11 | $13.28 | $23.27 | 20,652,000 | — | — |
| 2010-03-10 | $12.96 | $22.71 | 19,743,700 | — | — |
| 2010-03-09 | $12.62 | $22.11 | 13,319,300 | — | — |
| 2010-03-08 | $12.61 | $22.09 | 13,943,200 | — | — |
| 2010-03-05 | $12.73 | $22.30 | 13,242,200 | — | — |
| 2010-03-04 | $12.33 | $21.60 | 14,801,000 | — | — |
| 2010-03-03 | $12.54 | $21.97 | 14,426,700 | — | — |
| 2010-03-02 | $12.66 | $22.18 | 16,660,400 | — | — |
| 2010-03-01 | $12.24 | $21.44 | 12,508,600 | — | — |
| 2010-02-26 | $12.21 | $21.39 | 14,335,100 | — | — |
| 2010-02-25 | $12.20 | $21.37 | 24,791,200 | — | — |
| 2010-02-24 | $12.69 | $22.23 | 17,103,900 | — | — |
| 2010-02-23 | $12.27 | $21.50 | 20,394,700 | — | — |
| 2010-02-22 | $12.55 | $21.99 | 18,310,000 | — | — |
| 2010-02-19 | $12.23 | $21.43 | 16,148,400 | — | — |
| 2010-02-18 | $11.92 | $20.88 | 10,465,200 | — | — |
| 2010-02-17 | $12.05 | $21.11 | 14,963,900 | — | — |
| 2010-02-16 | $12.08 | $21.16 | 15,697,800 | — | — |
| 2010-02-12 | $11.61 | $20.34 | 20,010,100 | — | — |
| 2010-02-11 | $11.87 | $20.80 | 17,497,900 | — | — |
| 2010-02-10 | $11.69 | $20.48 | 17,858,100 | — | — |
| 2010-02-09 | $11.47 | $20.09 | 18,606,400 | — | — |
| 2010-02-08 | $11.39 | $19.95 | 29,759,000 | — | — |
| 2010-02-05 | $11.26 | $19.73 | 22,197,900 | — | — |
| 2010-02-04 | $11.22 | $19.66 | 32,057,800 | — | — |
| 2010-02-03 | $12.00 | $21.02 | 28,331,800 | — | — |
| 2010-02-02 | $12.48 | $21.86 | 20,103,900 | — | — |
| 2010-02-01 | $12.50 | $21.90 | 19,895,900 | — | — |
| 2010-01-29 | $12.44 | $21.79 | 30,962,500 | — | — |
| 2010-01-28 | $12.26 | $21.48 | 32,530,500 | — | — |
| 2010-01-27 | $12.18 | $21.34 | 24,246,600 | — | — |
| 2010-01-26 | $11.71 | $20.52 | 35,793,800 | — | — |
| 2010-01-25 | $12.49 | $21.88 | 32,935,500 | — | — |
| 2010-01-22 | $12.10 | $21.20 | 39,367,700 | — | — |
| 2010-01-21 | $12.02 | $21.06 | 66,585,800 | — | — |
| 2010-01-20 | $11.31 | $19.81 | 25,445,100 | — | — |
| 2010-01-19 | $11.39 | $19.95 | 17,267,400 | — | — |
| 2010-01-15 | $11.36 | $19.90 | 25,443,100 | — | — |
| 2010-01-14 | $11.77 | $20.62 | 26,508,800 | — | — |
| 2010-01-13 | $11.52 | $20.18 | 26,686,300 | — | — |
| 2010-01-12 | $10.99 | $19.25 | 11,348,400 | — | — |
| 2010-01-11 | $11.20 | $19.62 | 15,251,700 | — | — |
| 2010-01-08 | $11.09 | $19.43 | 19,963,300 | — | — |
| 2010-01-07 | $11.08 | $19.41 | 34,759,200 | — | — |
| 2010-01-06 | $10.45 | $18.31 | 13,140,600 | — | — |
| 2010-01-05 | $10.39 | $18.20 | 12,700,700 | — | — |
| 2010-01-04 | $10.12 | $17.73 | 15,429,100 | — | — |