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 | $15.62 | $28.85 | 1,376,249 | — | — |
| 2010-12-30 | $15.44 | $28.53 | 1,903,343 | — | — |
| 2010-12-29 | $15.43 | $28.50 | 1,208,137 | — | — |
| 2010-12-28 | $15.48 | $28.59 | 1,739,294 | — | — |
| 2010-12-27 | $15.17 | $28.02 | 999,969 | — | — |
| 2010-12-23 | $15.33 | $28.32 | 2,247,116 | — | — |
| 2010-12-22 | $14.97 | $27.65 | 2,510,895 | — | — |
| 2010-12-21 | $15.12 | $27.94 | 2,711,516 | — | — |
| 2010-12-20 | $15.37 | $28.40 | 2,337,557 | — | — |
| 2010-12-17 | $15.29 | $28.24 | 5,299,617 | — | — |
| 2010-12-16 | $15.20 | $28.08 | 6,204,268 | — | — |
| 2010-12-15 | $15.45 | $28.54 | 6,496,143 | — | — |
| 2010-12-14 | $15.93 | $29.42 | 5,092,378 | — | — |
| 2010-12-13 | $15.56 | $28.73 | 2,294,949 | — | — |
| 2010-12-10 | $15.32 | $28.31 | 3,512,257 | — | — |
| 2010-12-09 | $15.33 | $28.32 | 2,834,814 | — | — |
| 2010-12-08 | $15.10 | $27.89 | 4,493,767 | — | — |
| 2010-12-07 | $15.32 | $28.31 | 4,547,869 | — | — |
| 2010-12-06 | $15.62 | $28.85 | 2,923,398 | — | — |
| 2010-12-03 | $15.61 | $28.83 | 5,924,119 | — | — |
| 2010-12-02 | $14.96 | $27.64 | 6,478,496 | — | — |
| 2010-12-01 | $14.45 | $26.70 | 6,109,530 | — | — |
| 2010-11-30 | $14.38 | $26.56 | 5,033,748 | — | — |
| 2010-11-29 | $14.32 | $26.44 | 4,388,116 | — | — |
| 2010-11-26 | $14.18 | $26.19 | 1,947,578 | — | — |
| 2010-11-24 | $14.51 | $26.81 | 2,649,286 | — | — |
| 2010-11-23 | $14.38 | $26.57 | 3,373,053 | — | — |
| 2010-11-22 | $14.59 | $26.95 | 2,869,179 | — | — |
| 2010-11-19 | $14.38 | $26.56 | 4,333,549 | — | — |
| 2010-11-18 | $14.39 | $26.59 | 4,294,191 | — | — |
| 2010-11-17 | $14.36 | $26.52 | 3,690,703 | — | — |
| 2010-11-16 | $14.31 | $26.43 | 6,661,702 | — | — |
| 2010-11-15 | $14.78 | $27.30 | 4,469,502 | — | — |
| 2010-11-12 | $14.91 | $27.54 | 6,902,958 | — | — |
| 2010-11-11 | $15.49 | $28.61 | 5,628,528 | — | — |
| 2010-11-10 | $15.35 | $28.35 | 10,168,270 | — | — |
| 2010-11-09 | $14.57 | $26.91 | 9,475,850 | — | — |
| 2010-11-08 | $14.84 | $27.41 | 4,395,314 | — | — |
| 2010-11-05 | $14.52 | $26.83 | 5,090,056 | — | — |
| 2010-11-04 | $14.44 | $26.68 | 6,232,132 | — | — |
| 2010-11-03 | $13.46 | $24.87 | 5,285,336 | — | — |
| 2010-11-02 | $13.62 | $25.16 | 2,960,666 | — | — |
| 2010-11-01 | $13.49 | $24.92 | 2,121,844 | — | — |
| 2010-10-29 | $13.58 | $25.09 | 3,678,164 | — | — |
| 2010-10-28 | $13.29 | $24.55 | 4,851,122 | — | — |
| 2010-10-27 | $12.95 | $23.91 | 5,376,359 | — | — |
| 2010-10-26 | $13.20 | $24.39 | 4,195,622 | — | — |
| 2010-10-25 | $13.26 | $24.49 | 3,966,905 | — | — |
| 2010-10-22 | $13.20 | $24.39 | 3,298,749 | — | — |
| 2010-10-21 | $13.04 | $24.09 | 4,870,511 | — | — |
| 2010-10-20 | $13.27 | $24.52 | 4,205,606 | — | — |
| 2010-10-19 | $12.98 | $23.98 | 5,014,823 | — | — |
| 2010-10-18 | $13.51 | $24.96 | 3,569,611 | — | — |
| 2010-10-15 | $13.58 | $25.09 | 3,786,950 | — | — |
| 2010-10-14 | $13.69 | $25.28 | 3,651,809 | — | — |
| 2010-10-13 | $13.92 | $25.71 | 5,568,969 | — | — |
| 2010-10-12 | $13.54 | $25.01 | 4,340,166 | — | — |
| 2010-10-11 | $13.56 | $25.04 | 4,284,322 | — | — |
| 2010-10-08 | $13.50 | $24.93 | 3,728,203 | — | — |
| 2010-10-07 | $13.36 | $24.68 | 8,195,035 | — | — |
| 2010-10-06 | $13.72 | $25.35 | 3,844,768 | — | — |
| 2010-10-05 | $13.61 | $25.14 | 5,844,126 | — | — |
| 2010-10-04 | $13.11 | $24.22 | 2,574,169 | — | — |
| 2010-10-01 | $13.15 | $24.30 | 3,645,308 | — | — |
| 2010-09-30 | $13.15 | $24.30 | 4,974,305 | — | — |
| 2010-09-29 | $13.07 | $24.14 | 4,994,158 | — | — |
| 2010-09-28 | $13.02 | $24.06 | 6,829,234 | — | — |
| 2010-09-27 | $12.80 | $23.64 | 2,723,009 | — | — |
| 2010-09-24 | $12.97 | $23.96 | 4,513,736 | — | — |
| 2010-09-23 | $12.83 | $23.71 | 6,176,984 | — | — |
| 2010-09-22 | $13.21 | $24.41 | 6,299,818 | — | — |
| 2010-09-21 | $13.06 | $24.12 | 6,502,413 | — | — |
| 2010-09-20 | $12.96 | $23.95 | 4,731,656 | — | — |
| 2010-09-17 | $12.77 | $23.60 | 11,085,576 | — | — |
| 2010-09-16 | $13.13 | $24.25 | 6,160,730 | — | — |
| 2010-09-15 | $13.17 | $24.33 | 7,531,988 | — | — |
| 2010-09-14 | $13.20 | $24.38 | 11,491,926 | — | — |
| 2010-09-13 | $12.89 | $23.82 | 4,387,883 | — | — |
| 2010-09-10 | $12.68 | $23.42 | 3,359,121 | — | — |
| 2010-09-09 | $12.58 | $23.23 | 5,074,034 | — | — |
| 2010-09-08 | $12.69 | $23.44 | 4,089,274 | — | — |
| 2010-09-07 | $12.73 | $23.52 | 3,459,896 | — | — |
| 2010-09-03 | $12.62 | $23.31 | 3,581,685 | — | — |
| 2010-09-02 | $12.49 | $23.07 | 2,648,125 | — | — |
| 2010-09-01 | $12.22 | $22.58 | 4,745,123 | — | — |
| 2010-08-31 | $12.13 | $22.40 | 7,348,898 | — | — |
| 2010-08-30 | $12.22 | $22.58 | 2,482,799 | — | — |
| 2010-08-27 | $12.39 | $22.90 | 7,464,882 | — | — |
| 2010-08-26 | $12.29 | $22.70 | 4,451,274 | — | — |
| 2010-08-25 | $12.06 | $22.28 | 4,607,080 | — | — |
| 2010-08-24 | $11.89 | $21.80 | 4,446,630 | — | — |
| 2010-08-23 | $12.12 | $22.23 | 3,502,969 | — | — |
| 2010-08-20 | $12.17 | $22.33 | 2,860,936 | — | — |
| 2010-08-19 | $12.31 | $22.58 | 4,871,440 | — | — |
| 2010-08-18 | $12.27 | $22.52 | 4,362,225 | — | — |
| 2010-08-17 | $12.26 | $22.48 | 3,465,121 | — | — |
| 2010-08-16 | $12.21 | $22.40 | 3,368,177 | — | — |
| 2010-08-13 | $12.02 | $22.06 | 2,564,069 | — | — |
| 2010-08-12 | $12.26 | $22.48 | 3,778,591 | — | — |
| 2010-08-11 | $12.24 | $22.45 | 4,365,708 | — | — |
| 2010-08-10 | $12.27 | $22.52 | 5,375,082 | — | — |
| 2010-08-09 | $12.13 | $22.25 | 2,769,101 | — | — |
| 2010-08-06 | $12.00 | $22.01 | 5,815,681 | — | — |
| 2010-08-05 | $12.04 | $22.09 | 4,289,431 | — | — |
| 2010-08-04 | $12.18 | $22.34 | 6,146,218 | — | — |
| 2010-08-03 | $11.95 | $21.91 | 5,638,397 | — | — |
| 2010-08-02 | $11.58 | $21.24 | 2,432,992 | — | — |
| 2010-07-30 | $11.65 | $21.38 | 3,659,356 | — | — |
| 2010-07-29 | $11.24 | $20.62 | 3,033,229 | — | — |
| 2010-07-28 | $11.27 | $20.68 | 4,533,008 | — | — |
| 2010-07-27 | $11.14 | $20.43 | 5,880,349 | — | — |
| 2010-07-26 | $11.26 | $20.65 | 2,474,323 | — | — |
| 2010-07-23 | $11.29 | $20.71 | 3,651,926 | — | — |
| 2010-07-22 | $11.27 | $20.67 | 4,270,158 | — | — |
| 2010-07-21 | $10.85 | $19.91 | 4,709,945 | — | — |
| 2010-07-20 | $10.96 | $20.10 | 3,777,081 | — | — |
| 2010-07-19 | $10.77 | $19.75 | 5,604,495 | — | — |
| 2010-07-16 | $11.15 | $20.46 | 3,724,256 | — | — |
| 2010-07-15 | $11.58 | $21.24 | 3,214,229 | — | — |
| 2010-07-14 | $11.45 | $21.00 | 2,906,447 | — | — |
| 2010-07-13 | $11.37 | $20.86 | 2,987,717 | — | — |
| 2010-07-12 | $11.30 | $20.73 | 2,443,557 | — | — |
| 2010-07-09 | $11.30 | $20.73 | 3,263,455 | — | — |
| 2010-07-08 | $11.15 | $20.45 | 4,137,107 | — | — |
| 2010-07-07 | $11.33 | $20.78 | 4,103,787 | — | — |
| 2010-07-06 | $10.95 | $20.08 | 4,627,049 | — | — |
| 2010-07-02 | $11.05 | $20.27 | 7,145,839 | — | — |
| 2010-07-01 | $11.02 | $20.21 | 6,808,801 | — | — |
| 2010-06-30 | $11.52 | $21.12 | 4,410,755 | — | — |
| 2010-06-29 | $11.63 | $21.33 | 4,136,875 | — | — |
| 2010-06-28 | $11.87 | $21.77 | 5,421,754 | — | — |
| 2010-06-25 | $12.08 | $22.15 | 5,924,583 | — | — |
| 2010-06-24 | $11.60 | $21.28 | 5,126,396 | — | — |
| 2010-06-23 | $11.67 | $21.41 | 5,621,910 | — | — |
| 2010-06-22 | $11.54 | $21.17 | 3,945,078 | — | — |
| 2010-06-21 | $11.71 | $21.47 | 6,138,788 | — | — |
| 2010-06-18 | $12.09 | $22.18 | 5,110,025 | — | — |
| 2010-06-17 | $12.19 | $22.36 | 4,674,070 | — | — |
| 2010-06-16 | $11.87 | $21.77 | 3,154,321 | — | — |
| 2010-06-15 | $11.83 | $21.71 | 3,597,126 | — | — |
| 2010-06-14 | $11.51 | $21.11 | 4,430,492 | — | — |
| 2010-06-11 | $11.56 | $21.20 | 3,597,475 | — | — |
| 2010-06-10 | $11.61 | $21.30 | 4,366,753 | — | — |
| 2010-06-09 | $11.57 | $21.22 | 4,891,061 | — | — |
| 2010-06-08 | $11.64 | $21.35 | 8,646,315 | — | — |
| 2010-06-07 | $11.72 | $21.50 | 8,165,313 | — | — |
| 2010-06-04 | $11.35 | $20.82 | 7,547,893 | — | — |
| 2010-06-03 | $11.69 | $21.44 | 5,805,581 | — | — |
| 2010-06-02 | $12.02 | $22.06 | 3,139,228 | — | — |
| 2010-06-01 | $11.81 | $21.66 | 5,275,120 | — | — |
| 2010-05-28 | $11.84 | $21.73 | 5,422,334 | — | — |
| 2010-05-27 | $11.89 | $21.80 | 6,624,666 | — | — |
| 2010-05-26 | $11.59 | $21.27 | 9,854,916 | — | — |
| 2010-05-25 | $11.34 | $20.81 | 8,159,624 | — | — |
| 2010-05-24 | $10.87 | $19.94 | 4,233,238 | — | — |
| 2010-05-21 | $10.84 | $19.89 | 8,097,859 | — | — |
| 2010-05-20 | $10.90 | $19.99 | 11,042,271 | — | — |
| 2010-05-19 | $11.19 | $20.52 | 11,880,977 | — | — |
| 2010-05-18 | $11.42 | $20.95 | 8,877,587 | — | — |
| 2010-05-17 | $11.71 | $21.47 | 9,357,196 | — | — |
| 2010-05-14 | $11.93 | $21.88 | 8,173,208 | — | — |
| 2010-05-13 | $11.84 | $21.73 | 6,510,656 | — | — |
| 2010-05-12 | $11.96 | $21.93 | 11,840,691 | — | — |
| 2010-05-11 | $11.84 | $21.73 | 13,883,935 | — | — |
| 2010-05-10 | $11.16 | $20.48 | 8,789,234 | — | — |
| 2010-05-07 | $10.84 | $19.88 | 15,391,609 | — | — |
| 2010-05-06 | $11.32 | $20.76 | 14,962,388 | — | — |
| 2010-05-05 | $11.29 | $20.71 | 8,226,149 | — | — |
| 2010-05-04 | $11.39 | $20.89 | 8,143,486 | — | — |
| 2010-05-03 | $11.39 | $20.89 | 4,585,370 | — | — |
| 2010-04-30 | $11.58 | $21.24 | 8,486,910 | — | — |
| 2010-04-29 | $11.42 | $20.95 | 6,808,220 | — | — |
| 2010-04-28 | $11.44 | $20.98 | 10,938,710 | — | — |
| 2010-04-27 | $11.24 | $20.62 | 8,604,287 | — | — |
| 2010-04-26 | $11.20 | $20.54 | 4,565,284 | — | — |
| 2010-04-23 | $11.32 | $20.76 | 4,221,628 | — | — |
| 2010-04-22 | $11.11 | $20.38 | 6,030,698 | — | — |
| 2010-04-21 | $11.00 | $20.18 | 4,849,265 | — | — |
| 2010-04-20 | $10.81 | $19.83 | 3,022,083 | — | — |
| 2010-04-19 | $10.85 | $19.91 | 5,928,879 | — | — |
| 2010-04-16 | $10.83 | $19.86 | 9,872,331 | — | — |
| 2010-04-15 | $11.23 | $20.60 | 5,311,923 | — | — |
| 2010-04-14 | $11.29 | $20.71 | 4,152,549 | — | — |
| 2010-04-13 | $11.09 | $20.33 | 6,211,002 | — | — |
| 2010-04-12 | $11.23 | $20.60 | 4,853,677 | — | — |
| 2010-04-09 | $11.43 | $20.97 | 5,372,411 | — | — |
| 2010-04-08 | $11.28 | $20.70 | 5,091,217 | — | — |
| 2010-04-07 | $11.40 | $20.90 | 7,261,475 | — | — |
| 2010-04-06 | $11.27 | $20.67 | 5,322,605 | — | — |
| 2010-04-05 | $11.19 | $20.52 | 8,557,383 | — | — |
| 2010-04-01 | $11.05 | $20.27 | 6,875,674 | — | — |
| 2010-03-31 | $10.87 | $19.94 | 6,386,545 | — | — |
| 2010-03-30 | $10.60 | $19.45 | 4,652,591 | — | — |
| 2010-03-29 | $10.60 | $19.45 | 5,288,123 | — | — |
| 2010-03-26 | $10.47 | $19.20 | 8,269,339 | — | — |
| 2010-03-25 | $10.31 | $18.91 | 6,904,583 | — | — |
| 2010-03-24 | $10.44 | $19.15 | 8,121,311 | — | — |
| 2010-03-23 | $10.76 | $19.73 | 5,260,027 | — | — |
| 2010-03-22 | $10.72 | $19.67 | 4,616,368 | — | — |
| 2010-03-19 | $10.59 | $19.43 | 9,618,072 | — | — |
| 2010-03-18 | $10.78 | $19.78 | 5,174,577 | — | — |
| 2010-03-17 | $10.71 | $19.66 | 5,402,481 | — | — |
| 2010-03-16 | $10.63 | $19.50 | 4,792,840 | — | — |
| 2010-03-15 | $10.30 | $18.90 | 3,518,062 | — | — |
| 2010-03-12 | $10.28 | $18.87 | 5,432,087 | — | — |
| 2010-03-11 | $10.40 | $19.07 | 4,670,006 | — | — |
| 2010-03-10 | $10.40 | $19.07 | 5,374,037 | — | — |
| 2010-03-09 | $10.47 | $19.21 | 4,196,435 | — | — |
| 2010-03-08 | $10.59 | $19.42 | 5,479,920 | — | — |
| 2010-03-05 | $10.60 | $19.45 | 3,908,739 | — | — |
| 2010-03-04 | $10.49 | $19.24 | 5,453,565 | — | — |
| 2010-03-03 | $10.56 | $19.37 | 7,670,727 | — | — |
| 2010-03-02 | $10.31 | $18.91 | 7,656,447 | — | — |
| 2010-03-01 | $9.96 | $18.26 | 5,437,776 | — | — |
| 2010-02-26 | $9.90 | $18.15 | 5,103,292 | — | — |
| 2010-02-25 | $9.84 | $18.06 | 9,442,413 | — | — |
| 2010-02-24 | $9.54 | $17.51 | 9,843,655 | — | — |
| 2010-02-23 | $9.61 | $17.53 | 9,122,441 | — | — |
| 2010-02-22 | $10.08 | $18.38 | 5,306,815 | — | — |
| 2010-02-19 | $10.29 | $18.77 | 4,808,514 | — | — |
| 2010-02-18 | $10.47 | $19.09 | 5,153,679 | — | — |
| 2010-02-17 | $10.39 | $18.94 | 7,181,366 | — | — |
| 2010-02-16 | $10.59 | $19.31 | 6,200,204 | — | — |
| 2010-02-12 | $10.22 | $18.63 | 6,440,996 | — | — |
| 2010-02-11 | $10.26 | $18.71 | 8,802,005 | — | — |
| 2010-02-10 | $9.89 | $18.03 | 6,756,556 | — | — |
| 2010-02-09 | $9.93 | $18.11 | 13,170,268 | — | — |
| 2010-02-08 | $9.65 | $17.59 | 7,424,595 | — | — |
| 2010-02-05 | $10.01 | $18.25 | 12,449,287 | — | — |
| 2010-02-04 | $9.60 | $17.50 | 19,353,986 | — | — |
| 2010-02-03 | $10.28 | $18.76 | 10,557,554 | — | — |
| 2010-02-02 | $10.45 | $19.05 | 5,903,685 | — | — |
| 2010-02-01 | $10.42 | $19.01 | 6,515,880 | — | — |
| 2010-01-29 | $9.84 | $17.94 | 8,702,276 | — | — |
| 2010-01-28 | $10.36 | $18.90 | 8,105,638 | — | — |
| 2010-01-27 | $10.45 | $19.05 | 7,958,075 | — | — |
| 2010-01-26 | $10.55 | $19.24 | 5,844,706 | — | — |
| 2010-01-25 | $10.67 | $19.46 | 7,456,406 | — | — |
| 2010-01-22 | $10.64 | $19.40 | 10,219,935 | — | — |
| 2010-01-21 | $10.61 | $19.35 | 10,555,464 | — | — |
| 2010-01-20 | $11.11 | $20.26 | 10,725,899 | — | — |
| 2010-01-19 | $11.47 | $20.92 | 4,775,077 | — | — |
| 2010-01-15 | $11.42 | $20.83 | 5,449,386 | — | — |
| 2010-01-14 | $11.55 | $21.06 | 4,117,254 | — | — |
| 2010-01-13 | $11.67 | $21.28 | 7,223,742 | — | — |
| 2010-01-12 | $11.47 | $20.92 | 8,255,291 | — | — |
| 2010-01-11 | $11.96 | $21.82 | 4,244,500 | — | — |
| 2010-01-08 | $11.84 | $21.60 | 5,221,249 | — | — |
| 2010-01-07 | $11.70 | $21.33 | 7,995,343 | — | — |
| 2010-01-06 | $11.95 | $21.79 | 6,887,633 | — | — |
| 2010-01-05 | $11.74 | $21.41 | 6,281,010 | — | — |
| 2010-01-04 | $11.73 | $21.39 | 5,508,481 | — | — |