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
- 2004-08-19 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 | $14.79 | $14.79 | 61,802,787 | — | — |
| 2010-12-30 | $14.92 | $14.92 | 39,728,356 | — | — |
| 2010-12-29 | $14.97 | $14.97 | 40,920,808 | — | — |
| 2010-12-28 | $14.92 | $14.92 | 42,751,645 | — | — |
| 2010-12-27 | $15.00 | $15.00 | 48,505,130 | — | — |
| 2010-12-23 | $15.05 | $15.05 | 44,598,542 | — | — |
| 2010-12-22 | $15.08 | $15.08 | 48,481,040 | — | — |
| 2010-12-21 | $15.02 | $15.02 | 75,461,793 | — | — |
| 2010-12-20 | $14.82 | $14.82 | 79,227,857 | — | — |
| 2010-12-17 | $14.71 | $14.71 | 123,946,848 | — | — |
| 2010-12-16 | $14.74 | $14.74 | 64,115,423 | — | — |
| 2010-12-15 | $14.70 | $14.70 | 87,033,003 | — | — |
| 2010-12-14 | $14.82 | $14.82 | 65,978,380 | — | — |
| 2010-12-13 | $14.81 | $14.81 | 96,299,607 | — | — |
| 2010-12-10 | $14.75 | $14.75 | 68,443,585 | — | — |
| 2010-12-09 | $14.73 | $14.73 | 75,036,204 | — | — |
| 2010-12-08 | $14.71 | $14.71 | 70,539,412 | — | — |
| 2010-12-07 | $14.62 | $14.62 | 122,144,116 | — | — |
| 2010-12-06 | $14.41 | $14.41 | 84,065,923 | — | — |
| 2010-12-03 | $14.27 | $14.27 | 105,642,495 | — | — |
| 2010-12-02 | $14.24 | $14.24 | 102,298,006 | — | — |
| 2010-12-01 | $14.06 | $14.06 | 150,726,852 | — | — |
| 2010-11-30 | $13.84 | $13.84 | 285,763,111 | — | — |
| 2010-11-29 | $14.50 | $14.50 | 114,816,754 | — | — |
| 2010-11-26 | $14.69 | $14.69 | 52,640,573 | — | — |
| 2010-11-24 | $14.82 | $14.82 | 96,215,292 | — | — |
| 2010-11-23 | $14.52 | $14.52 | 86,828,238 | — | — |
| 2010-11-22 | $14.73 | $14.73 | 87,791,837 | — | — |
| 2010-11-19 | $14.72 | $14.72 | 92,244,464 | — | — |
| 2010-11-18 | $14.86 | $14.86 | 103,988,318 | — | — |
| 2010-11-17 | $14.53 | $14.53 | 98,066,204 | — | — |
| 2010-11-16 | $14.54 | $14.54 | 132,791,878 | — | — |
| 2010-11-15 | $14.83 | $14.83 | 139,677,591 | — | — |
| 2010-11-12 | $15.03 | $15.03 | 136,228,712 | — | — |
| 2010-11-11 | $15.37 | $15.37 | 90,803,081 | — | — |
| 2010-11-10 | $15.51 | $15.51 | 100,254,375 | — | — |
| 2010-11-09 | $15.56 | $15.56 | 89,823,423 | — | — |
| 2010-11-08 | $15.61 | $15.61 | 84,367,048 | — | — |
| 2010-11-05 | $15.57 | $15.57 | 70,892,731 | — | — |
| 2010-11-04 | $15.55 | $15.55 | 143,367,369 | — | — |
| 2010-11-03 | $15.45 | $15.45 | 135,726,838 | — | — |
| 2010-11-02 | $15.33 | $15.33 | 80,203,500 | — | — |
| 2010-11-01 | $15.32 | $15.32 | 123,946,848 | — | — |
| 2010-10-29 | $15.29 | $15.29 | 91,473,585 | — | — |
| 2010-10-28 | $15.41 | $15.41 | 87,699,492 | — | — |
| 2010-10-27 | $15.35 | $15.35 | 90,012,128 | — | — |
| 2010-10-26 | $15.41 | $15.41 | 100,892,759 | — | — |
| 2010-10-25 | $15.35 | $15.35 | 126,809,538 | — | — |
| 2010-10-22 | $15.26 | $15.26 | 90,582,257 | — | — |
| 2010-10-21 | $15.24 | $15.24 | 117,257,870 | — | — |
| 2010-10-20 | $15.14 | $15.14 | 141,532,518 | — | — |
| 2010-10-19 | $15.14 | $15.14 | 184,203,863 | — | — |
| 2010-10-18 | $15.39 | $15.39 | 284,992,232 | — | — |
| 2010-10-15 | $14.98 | $14.98 | 595,214,680 | — | — |
| 2010-10-14 | $13.47 | $13.47 | 266,358,649 | — | — |
| 2010-10-13 | $13.53 | $13.53 | 122,682,126 | — | — |
| 2010-10-12 | $13.48 | $13.48 | 150,706,777 | — | — |
| 2010-10-11 | $13.42 | $13.42 | 105,445,761 | — | — |
| 2010-10-08 | $13.36 | $13.36 | 114,796,679 | — | — |
| 2010-10-07 | $13.20 | $13.20 | 96,191,202 | — | — |
| 2010-10-06 | $13.31 | $13.31 | 110,906,151 | — | — |
| 2010-10-05 | $13.41 | $13.41 | 140,809,819 | — | — |
| 2010-10-04 | $13.01 | $13.01 | 77,910,939 | — | — |
| 2010-10-01 | $13.09 | $13.09 | 89,333,594 | — | — |
| 2010-09-30 | $13.10 | $13.10 | 130,250,387 | — | — |
| 2010-09-29 | $13.14 | $13.14 | 87,213,678 | — | — |
| 2010-09-28 | $13.13 | $13.13 | 146,735,949 | — | — |
| 2010-09-27 | $13.21 | $13.21 | 124,761,892 | — | — |
| 2010-09-24 | $13.13 | $13.13 | 134,779,299 | — | — |
| 2010-09-23 | $12.79 | $12.79 | 93,043,447 | — | — |
| 2010-09-22 | $12.85 | $12.85 | 101,864,387 | — | — |
| 2010-09-21 | $12.79 | $12.79 | 179,321,632 | — | — |
| 2010-09-20 | $12.66 | $12.66 | 176,800,216 | — | — |
| 2010-09-17 | $12.21 | $12.21 | 226,509,844 | — | — |
| 2010-09-16 | $11.98 | $11.98 | 79,075,287 | — | — |
| 2010-09-15 | $11.97 | $11.97 | 96,472,251 | — | — |
| 2010-09-14 | $11.97 | $11.97 | 88,992,319 | — | — |
| 2010-09-13 | $12.01 | $12.01 | 89,996,068 | — | — |
| 2010-09-10 | $11.86 | $11.86 | 79,268,006 | — | — |
| 2010-09-09 | $11.86 | $11.86 | 97,588,419 | — | — |
| 2010-09-08 | $11.72 | $11.72 | 96,432,101 | — | — |
| 2010-09-07 | $11.57 | $11.57 | 68,652,365 | — | — |
| 2010-09-03 | $11.71 | $11.71 | 101,996,882 | — | — |
| 2010-09-02 | $11.54 | $11.54 | 67,620,512 | — | — |
| 2010-09-01 | $11.47 | $11.47 | 129,616,018 | — | — |
| 2010-08-31 | $11.21 | $11.21 | 78,163,883 | — | — |
| 2010-08-30 | $11.27 | $11.27 | 49,440,624 | — | — |
| 2010-08-27 | $11.43 | $11.43 | 92,842,698 | — | — |
| 2010-08-26 | $11.23 | $11.23 | 71,346,425 | — | — |
| 2010-08-25 | $11.32 | $11.32 | 104,072,633 | — | — |
| 2010-08-24 | $11.24 | $11.24 | 110,922,211 | — | — |
| 2010-08-23 | $11.56 | $11.56 | 119,895,720 | — | — |
| 2010-08-20 | $11.51 | $11.51 | 157,291,365 | — | — |
| 2010-08-19 | $11.66 | $11.66 | 157,588,475 | — | — |
| 2010-08-18 | $12.01 | $12.01 | 107,858,771 | — | — |
| 2010-08-17 | $12.22 | $12.22 | 75,911,472 | — | — |
| 2010-08-16 | $12.09 | $12.09 | 52,395,658 | — | — |
| 2010-08-13 | $12.11 | $12.11 | 77,678,069 | — | — |
| 2010-08-12 | $12.25 | $12.25 | 88,514,535 | — | — |
| 2010-08-11 | $12.25 | $12.25 | 89,253,294 | — | — |
| 2010-08-10 | $12.55 | $12.55 | 83,270,954 | — | — |
| 2010-08-09 | $12.59 | $12.59 | 75,168,699 | — | — |
| 2010-08-06 | $12.46 | $12.46 | 133,277,692 | — | — |
| 2010-08-05 | $12.66 | $12.66 | 97,178,890 | — | — |
| 2010-08-04 | $12.61 | $12.61 | 153,071,607 | — | — |
| 2010-08-03 | $12.20 | $12.20 | 72,362,219 | — | — |
| 2010-08-02 | $12.21 | $12.21 | 74,626,675 | — | — |
| 2010-07-30 | $12.08 | $12.08 | 86,085,465 | — | — |
| 2010-07-29 | $12.08 | $12.08 | 107,421,137 | — | — |
| 2010-07-28 | $12.06 | $12.06 | 100,214,225 | — | — |
| 2010-07-27 | $12.27 | $12.27 | 98,415,508 | — | — |
| 2010-07-26 | $12.18 | $12.18 | 80,107,140 | — | — |
| 2010-07-23 | $12.21 | $12.21 | 90,915,501 | — | — |
| 2010-07-22 | $12.07 | $12.07 | 86,230,004 | — | — |
| 2010-07-21 | $11.89 | $11.89 | 131,675,710 | — | — |
| 2010-07-20 | $11.99 | $11.99 | 162,787,890 | — | — |
| 2010-07-19 | $11.61 | $11.61 | 182,694,226 | — | — |
| 2010-07-16 | $11.45 | $11.45 | 314,165,171 | — | — |
| 2010-07-15 | $12.30 | $12.30 | 195,056,389 | — | — |
| 2010-07-14 | $12.24 | $12.24 | 125,187,481 | — | — |
| 2010-07-13 | $12.18 | $12.18 | 159,648,166 | — | — |
| 2010-07-12 | $11.85 | $11.85 | 133,875,926 | — | — |
| 2010-07-09 | $11.64 | $11.64 | 173,909,421 | — | — |
| 2010-07-08 | $11.37 | $11.37 | 107,156,148 | — | — |
| 2010-07-07 | $11.21 | $11.21 | 125,657,235 | — | — |
| 2010-07-06 | $10.86 | $10.86 | 102,787,835 | — | — |
| 2010-07-02 | $10.87 | $10.87 | 77,730,264 | — | — |
| 2010-07-01 | $10.95 | $10.95 | 141,070,793 | — | — |
| 2010-06-30 | $11.08 | $11.08 | 144,668,227 | — | — |
| 2010-06-29 | $11.31 | $11.31 | 140,609,069 | — | — |
| 2010-06-28 | $11.76 | $11.76 | 70,756,221 | — | — |
| 2010-06-25 | $11.77 | $11.77 | 90,144,622 | — | — |
| 2010-06-24 | $11.83 | $11.83 | 76,027,907 | — | — |
| 2010-06-23 | $12.01 | $12.01 | 81,468,223 | — | — |
| 2010-06-22 | $12.11 | $12.11 | 89,120,799 | — | — |
| 2010-06-21 | $12.17 | $12.17 | 119,787,316 | — | — |
| 2010-06-18 | $12.45 | $12.45 | 115,346,733 | — | — |
| 2010-06-17 | $12.46 | $12.46 | 79,388,456 | — | — |
| 2010-06-16 | $12.48 | $12.48 | 91,915,234 | — | — |
| 2010-06-15 | $12.40 | $12.40 | 171,022,641 | — | — |
| 2010-06-14 | $12.03 | $12.03 | 81,921,917 | — | — |
| 2010-06-11 | $12.17 | $12.17 | 71,535,130 | — | — |
| 2010-06-10 | $12.13 | $12.13 | 103,502,504 | — | — |
| 2010-06-09 | $11.81 | $11.81 | 109,569,158 | — | — |
| 2010-06-08 | $12.07 | $12.07 | 107,806,577 | — | — |
| 2010-06-07 | $12.09 | $12.09 | 145,852,650 | — | — |
| 2010-06-04 | $12.42 | $12.42 | 157,399,770 | — | — |
| 2010-06-03 | $12.59 | $12.59 | 146,575,349 | — | — |
| 2010-06-02 | $12.29 | $12.29 | 102,012,942 | — | — |
| 2010-06-01 | $12.01 | $12.01 | 107,071,833 | — | — |
| 2010-05-28 | $12.10 | $12.10 | 116,226,017 | — | — |
| 2010-05-27 | $12.22 | $12.22 | 112,785,168 | — | — |
| 2010-05-26 | $11.84 | $11.84 | 139,545,096 | — | — |
| 2010-05-25 | $11.88 | $11.88 | 121,148,398 | — | — |
| 2010-05-24 | $11.88 | $11.88 | 174,475,535 | — | — |
| 2010-05-21 | $11.76 | $11.76 | 389,084,940 | — | — |
| 2010-05-20 | $11.83 | $11.83 | 197,268,650 | — | — |
| 2010-05-19 | $12.31 | $12.31 | 138,344,613 | — | — |
| 2010-05-18 | $12.41 | $12.41 | 113,443,627 | — | — |
| 2010-05-17 | $12.65 | $12.65 | 112,170,874 | — | — |
| 2010-05-14 | $12.64 | $12.64 | 165,257,111 | — | — |
| 2010-05-13 | $12.72 | $12.72 | 133,530,637 | — | — |
| 2010-05-12 | $12.59 | $12.59 | 154,649,500 | — | — |
| 2010-05-11 | $12.68 | $12.68 | 133,402,157 | — | — |
| 2010-05-10 | $12.99 | $12.99 | 165,738,910 | — | — |
| 2010-05-07 | $12.28 | $12.28 | 204,322,993 | — | — |
| 2010-05-06 | $12.42 | $12.42 | 200,753,664 | — | — |
| 2010-05-05 | $12.70 | $12.70 | 183,975,008 | — | — |
| 2010-05-04 | $12.61 | $12.61 | 243,963,019 | — | — |
| 2010-05-03 | $13.22 | $13.22 | 74,590,540 | — | — |
| 2010-04-30 | $13.09 | $13.09 | 97,781,139 | — | — |
| 2010-04-29 | $13.25 | $13.25 | 122,814,620 | — | — |
| 2010-04-28 | $13.18 | $13.18 | 136,754,676 | — | — |
| 2010-04-27 | $13.18 | $13.18 | 154,364,435 | — | — |
| 2010-04-26 | $13.24 | $13.24 | 175,407,013 | — | — |
| 2010-04-23 | $13.57 | $13.57 | 83,889,263 | — | — |
| 2010-04-22 | $13.63 | $13.63 | 131,719,875 | — | — |
| 2010-04-21 | $13.81 | $13.81 | 96,018,557 | — | — |
| 2010-04-20 | $13.82 | $13.82 | 119,542,401 | — | — |
| 2010-04-19 | $13.70 | $13.70 | 156,343,827 | — | — |
| 2010-04-16 | $13.70 | $13.70 | 491,254,466 | — | — |
| 2010-04-15 | $14.83 | $14.83 | 271,485,795 | — | — |
| 2010-04-14 | $14.67 | $14.67 | 136,618,166 | — | — |
| 2010-04-13 | $14.61 | $14.61 | 157,078,570 | — | — |
| 2010-04-12 | $14.26 | $14.26 | 94,448,695 | — | — |
| 2010-04-09 | $14.10 | $14.10 | 82,572,346 | — | — |
| 2010-04-08 | $14.13 | $14.13 | 78,191,988 | — | — |
| 2010-04-07 | $14.04 | $14.04 | 103,626,969 | — | — |
| 2010-04-06 | $14.15 | $14.15 | 82,712,870 | — | — |
| 2010-04-05 | $14.22 | $14.22 | 76,345,092 | — | — |
| 2010-04-01 | $14.17 | $14.17 | 84,423,257 | — | — |
| 2010-03-31 | $14.13 | $14.13 | 121,686,407 | — | — |
| 2010-03-30 | $14.11 | $14.11 | 79,412,546 | — | — |
| 2010-03-29 | $14.01 | $14.01 | 124,645,457 | — | — |
| 2010-03-26 | $14.01 | $14.01 | 108,252,241 | — | — |
| 2010-03-25 | $14.02 | $14.02 | 157,825,359 | — | — |
| 2010-03-24 | $13.88 | $13.88 | 263,592,319 | — | — |
| 2010-03-23 | $13.67 | $13.67 | 220,876,809 | — | — |
| 2010-03-22 | $13.89 | $13.89 | 160,792,439 | — | — |
| 2010-03-19 | $13.95 | $13.95 | 192,486,794 | — | — |
| 2010-03-18 | $14.11 | $14.11 | 71,354,455 | — | — |
| 2010-03-17 | $14.09 | $14.09 | 133,362,007 | — | — |
| 2010-03-16 | $14.08 | $14.08 | 137,774,484 | — | — |
| 2010-03-15 | $14.03 | $14.03 | 186,853,758 | — | — |
| 2010-03-12 | $14.43 | $14.43 | 110,548,817 | — | — |
| 2010-03-11 | $14.47 | $14.47 | 169,966,698 | — | — |
| 2010-03-10 | $14.36 | $14.36 | 227,043,838 | — | — |
| 2010-03-09 | $13.95 | $13.95 | 127,540,267 | — | — |
| 2010-03-08 | $14.01 | $14.01 | 95,813,793 | — | — |
| 2010-03-05 | $14.05 | $14.05 | 157,074,555 | — | — |
| 2010-03-04 | $13.81 | $13.81 | 127,829,347 | — | — |
| 2010-03-03 | $13.58 | $13.58 | 124,039,193 | — | — |
| 2010-03-02 | $13.48 | $13.48 | 174,925,214 | — | — |
| 2010-03-01 | $13.27 | $13.27 | 89,851,528 | — | — |
| 2010-02-26 | $13.12 | $13.12 | 82,279,251 | — | — |
| 2010-02-25 | $13.11 | $13.11 | 132,864,148 | — | — |
| 2010-02-24 | $13.24 | $13.24 | 93,412,827 | — | — |
| 2010-02-23 | $13.33 | $13.33 | 115,334,688 | — | — |
| 2010-02-22 | $13.52 | $13.52 | 86,105,539 | — | — |
| 2010-02-19 | $13.47 | $13.47 | 102,506,786 | — | — |
| 2010-02-18 | $13.53 | $13.53 | 93,826,371 | — | — |
| 2010-02-17 | $13.41 | $13.41 | 81,492,313 | — | — |
| 2010-02-16 | $13.48 | $13.48 | 146,723,904 | — | — |
| 2010-02-12 | $13.28 | $13.28 | 91,529,795 | — | — |
| 2010-02-11 | $13.36 | $13.36 | 96,761,331 | — | — |
| 2010-02-10 | $13.31 | $13.31 | 107,380,987 | — | — |
| 2010-02-09 | $13.36 | $13.36 | 113,206,742 | — | — |
| 2010-02-08 | $13.29 | $13.29 | 108,175,956 | — | — |
| 2010-02-05 | $13.23 | $13.23 | 126,713,179 | — | — |
| 2010-02-04 | $13.12 | $13.12 | 135,614,418 | — | — |
| 2010-02-03 | $13.47 | $13.47 | 120,413,655 | — | — |
| 2010-02-02 | $13.23 | $13.23 | 164,462,143 | — | — |
| 2010-02-01 | $13.28 | $13.28 | 90,369,462 | — | — |
| 2010-01-29 | $13.20 | $13.20 | 166,240,784 | — | — |
| 2010-01-28 | $13.31 | $13.31 | 129,648,138 | — | — |
| 2010-01-27 | $13.50 | $13.50 | 159,170,382 | — | — |
| 2010-01-26 | $13.51 | $13.51 | 174,873,019 | — | — |
| 2010-01-25 | $13.45 | $13.45 | 177,458,675 | — | — |
| 2010-01-22 | $13.70 | $13.70 | 273,035,583 | — | — |
| 2010-01-21 | $14.52 | $14.52 | 253,253,712 | — | — |
| 2010-01-20 | $14.46 | $14.46 | 130,515,377 | — | — |
| 2010-01-19 | $14.64 | $14.64 | 173,315,202 | — | — |
| 2010-01-15 | $14.45 | $14.45 | 218,194,794 | — | — |
| 2010-01-14 | $14.69 | $14.69 | 170,239,717 | — | — |
| 2010-01-13 | $14.62 | $14.62 | 260,838,034 | — | — |
| 2010-01-12 | $14.71 | $14.71 | 194,859,654 | — | — |
| 2010-01-11 | $14.97 | $14.97 | 289,597,429 | — | — |
| 2010-01-08 | $14.99 | $14.99 | 189,680,313 | — | — |
| 2010-01-07 | $14.80 | $14.80 | 257,533,695 | — | — |
| 2010-01-06 | $15.15 | $15.15 | 159,744,526 | — | — |
| 2010-01-05 | $15.54 | $15.54 | 120,638,494 | — | — |
| 2010-01-04 | $15.61 | $15.61 | 78,541,293 | — | — |