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 | $14.86 | $14.86 | 61,510,428 | — | — |
| 2010-12-30 | $14.99 | $14.99 | 39,540,420 | — | — |
| 2010-12-29 | $15.04 | $15.04 | 40,727,232 | — | — |
| 2010-12-28 | $14.99 | $14.99 | 42,549,408 | — | — |
| 2010-12-27 | $15.07 | $15.07 | 48,275,676 | — | — |
| 2010-12-23 | $15.12 | $15.12 | 44,387,568 | — | — |
| 2010-12-22 | $15.15 | $15.15 | 48,251,700 | — | — |
| 2010-12-21 | $15.09 | $15.09 | 75,104,820 | — | — |
| 2010-12-20 | $14.89 | $14.89 | 78,853,068 | — | — |
| 2010-12-17 | $14.78 | $14.78 | 123,360,516 | — | — |
| 2010-12-16 | $14.81 | $14.81 | 63,812,124 | — | — |
| 2010-12-15 | $14.77 | $14.77 | 86,621,292 | — | — |
| 2010-12-14 | $14.89 | $14.89 | 65,666,268 | — | — |
| 2010-12-13 | $14.88 | $14.88 | 95,844,060 | — | — |
| 2010-12-10 | $14.82 | $14.82 | 68,119,812 | — | — |
| 2010-12-09 | $14.80 | $14.80 | 74,681,244 | — | — |
| 2010-12-08 | $14.78 | $14.78 | 70,205,724 | — | — |
| 2010-12-07 | $14.69 | $14.69 | 121,566,312 | — | — |
| 2010-12-06 | $14.47 | $14.47 | 83,668,248 | — | — |
| 2010-12-03 | $14.34 | $14.34 | 105,142,752 | — | — |
| 2010-12-02 | $14.31 | $14.31 | 101,814,084 | — | — |
| 2010-12-01 | $14.12 | $14.12 | 150,013,836 | — | — |
| 2010-11-30 | $13.91 | $13.91 | 284,411,304 | — | — |
| 2010-11-29 | $14.57 | $14.57 | 114,273,612 | — | — |
| 2010-11-26 | $14.76 | $14.76 | 52,391,556 | — | — |
| 2010-11-24 | $14.89 | $14.89 | 95,760,144 | — | — |
| 2010-11-23 | $14.59 | $14.59 | 86,417,496 | — | — |
| 2010-11-22 | $14.80 | $14.80 | 87,376,536 | — | — |
| 2010-11-19 | $14.79 | $14.79 | 91,808,100 | — | — |
| 2010-11-18 | $14.93 | $14.93 | 103,496,400 | — | — |
| 2010-11-17 | $14.60 | $14.60 | 97,602,300 | — | — |
| 2010-11-16 | $14.61 | $14.61 | 132,163,704 | — | — |
| 2010-11-15 | $14.90 | $14.90 | 139,016,844 | — | — |
| 2010-11-12 | $15.10 | $15.10 | 135,584,280 | — | — |
| 2010-11-11 | $15.45 | $15.45 | 90,373,536 | — | — |
| 2010-11-10 | $15.59 | $15.59 | 99,780,120 | — | — |
| 2010-11-09 | $15.64 | $15.64 | 89,398,512 | — | — |
| 2010-11-08 | $15.68 | $15.68 | 83,967,948 | — | — |
| 2010-11-05 | $15.64 | $15.64 | 70,557,372 | — | — |
| 2010-11-04 | $15.62 | $15.62 | 142,689,168 | — | — |
| 2010-11-03 | $15.52 | $15.52 | 135,084,780 | — | — |
| 2010-11-02 | $15.41 | $15.41 | 79,824,096 | — | — |
| 2010-11-01 | $15.39 | $15.39 | 123,360,516 | — | — |
| 2010-10-29 | $15.36 | $15.36 | 91,040,868 | — | — |
| 2010-10-28 | $15.48 | $15.48 | 87,284,628 | — | — |
| 2010-10-27 | $15.43 | $15.43 | 89,586,324 | — | — |
| 2010-10-26 | $15.48 | $15.48 | 100,415,484 | — | — |
| 2010-10-25 | $15.43 | $15.43 | 126,209,664 | — | — |
| 2010-10-22 | $15.33 | $15.33 | 90,153,756 | — | — |
| 2010-10-21 | $15.32 | $15.32 | 116,703,180 | — | — |
| 2010-10-20 | $15.21 | $15.21 | 140,862,996 | — | — |
| 2010-10-19 | $15.21 | $15.21 | 183,332,484 | — | — |
| 2010-10-18 | $15.46 | $15.46 | 283,644,072 | — | — |
| 2010-10-15 | $15.05 | $15.05 | 592,399,008 | — | — |
| 2010-10-14 | $13.54 | $13.54 | 265,098,636 | — | — |
| 2010-10-13 | $13.60 | $13.60 | 122,101,776 | — | — |
| 2010-10-12 | $13.55 | $13.55 | 149,993,856 | — | — |
| 2010-10-11 | $13.48 | $13.48 | 104,946,948 | — | — |
| 2010-10-08 | $13.42 | $13.42 | 114,253,632 | — | — |
| 2010-10-07 | $13.26 | $13.26 | 95,736,168 | — | — |
| 2010-10-06 | $13.37 | $13.37 | 110,381,508 | — | — |
| 2010-10-05 | $13.47 | $13.47 | 140,143,716 | — | — |
| 2010-10-04 | $13.07 | $13.07 | 77,542,380 | — | — |
| 2010-10-01 | $13.15 | $13.15 | 88,911,000 | — | — |
| 2010-09-30 | $13.16 | $13.16 | 129,634,236 | — | — |
| 2010-09-29 | $13.21 | $13.21 | 86,801,112 | — | — |
| 2010-09-28 | $13.19 | $13.19 | 146,041,812 | — | — |
| 2010-09-27 | $13.27 | $13.27 | 124,171,704 | — | — |
| 2010-09-24 | $13.20 | $13.20 | 134,141,724 | — | — |
| 2010-09-23 | $12.85 | $12.85 | 92,603,304 | — | — |
| 2010-09-22 | $12.91 | $12.91 | 101,382,516 | — | — |
| 2010-09-21 | $12.85 | $12.85 | 178,473,348 | — | — |
| 2010-09-20 | $12.72 | $12.72 | 175,963,860 | — | — |
| 2010-09-17 | $12.27 | $12.27 | 225,438,336 | — | — |
| 2010-09-16 | $12.04 | $12.04 | 78,701,220 | — | — |
| 2010-09-15 | $12.03 | $12.03 | 96,015,888 | — | — |
| 2010-09-14 | $12.02 | $12.02 | 88,571,340 | — | — |
| 2010-09-13 | $12.07 | $12.07 | 89,570,340 | — | — |
| 2010-09-10 | $11.92 | $11.92 | 78,893,028 | — | — |
| 2010-09-09 | $11.92 | $11.92 | 97,126,776 | — | — |
| 2010-09-08 | $11.78 | $11.78 | 95,975,928 | — | — |
| 2010-09-07 | $11.62 | $11.62 | 68,327,604 | — | — |
| 2010-09-03 | $11.77 | $11.77 | 101,514,384 | — | — |
| 2010-09-02 | $11.59 | $11.59 | 67,300,632 | — | — |
| 2010-09-01 | $11.52 | $11.52 | 129,002,868 | — | — |
| 2010-08-31 | $11.26 | $11.26 | 77,794,128 | — | — |
| 2010-08-30 | $11.33 | $11.33 | 49,206,744 | — | — |
| 2010-08-27 | $11.48 | $11.48 | 92,403,504 | — | — |
| 2010-08-26 | $11.29 | $11.29 | 71,008,920 | — | — |
| 2010-08-25 | $11.38 | $11.38 | 103,580,316 | — | — |
| 2010-08-24 | $11.30 | $11.30 | 110,397,492 | — | — |
| 2010-08-23 | $11.61 | $11.61 | 119,328,552 | — | — |
| 2010-08-20 | $11.56 | $11.56 | 156,547,296 | — | — |
| 2010-08-19 | $11.71 | $11.71 | 156,843,000 | — | — |
| 2010-08-18 | $12.07 | $12.07 | 107,348,544 | — | — |
| 2010-08-17 | $12.28 | $12.28 | 75,552,372 | — | — |
| 2010-08-16 | $12.15 | $12.15 | 52,147,800 | — | — |
| 2010-08-13 | $12.17 | $12.17 | 77,310,612 | — | — |
| 2010-08-12 | $12.31 | $12.31 | 88,095,816 | — | — |
| 2010-08-11 | $12.31 | $12.31 | 88,831,080 | — | — |
| 2010-08-10 | $12.61 | $12.61 | 82,877,040 | — | — |
| 2010-08-09 | $12.65 | $12.65 | 74,813,112 | — | — |
| 2010-08-06 | $12.52 | $12.52 | 132,647,220 | — | — |
| 2010-08-05 | $12.72 | $12.72 | 96,719,184 | — | — |
| 2010-08-04 | $12.67 | $12.67 | 152,347,500 | — | — |
| 2010-08-03 | $12.26 | $12.26 | 72,019,908 | — | — |
| 2010-08-02 | $12.27 | $12.27 | 74,273,652 | — | — |
| 2010-07-30 | $12.13 | $12.13 | 85,678,236 | — | — |
| 2010-07-29 | $12.14 | $12.14 | 106,912,980 | — | — |
| 2010-07-28 | $12.12 | $12.12 | 99,740,160 | — | — |
| 2010-07-27 | $12.33 | $12.33 | 97,949,952 | — | — |
| 2010-07-26 | $12.24 | $12.24 | 79,728,192 | — | — |
| 2010-07-23 | $12.26 | $12.26 | 90,485,424 | — | — |
| 2010-07-22 | $12.13 | $12.13 | 85,822,092 | — | — |
| 2010-07-21 | $11.95 | $11.95 | 131,052,816 | — | — |
| 2010-07-20 | $12.05 | $12.05 | 162,017,820 | — | — |
| 2010-07-19 | $11.67 | $11.67 | 181,829,988 | — | — |
| 2010-07-16 | $11.50 | $11.50 | 312,679,008 | — | — |
| 2010-07-15 | $12.36 | $12.36 | 194,133,672 | — | — |
| 2010-07-14 | $12.30 | $12.30 | 124,595,280 | — | — |
| 2010-07-13 | $12.24 | $12.24 | 158,892,948 | — | — |
| 2010-07-12 | $11.91 | $11.91 | 133,242,624 | — | — |
| 2010-07-09 | $11.70 | $11.70 | 173,086,740 | — | — |
| 2010-07-08 | $11.43 | $11.43 | 106,649,244 | — | — |
| 2010-07-07 | $11.27 | $11.27 | 125,062,812 | — | — |
| 2010-07-06 | $10.91 | $10.91 | 102,301,596 | — | — |
| 2010-07-02 | $10.92 | $10.92 | 77,362,560 | — | — |
| 2010-07-01 | $11.00 | $11.00 | 140,403,456 | — | — |
| 2010-06-30 | $11.13 | $11.13 | 143,983,872 | — | — |
| 2010-06-29 | $11.37 | $11.37 | 139,943,916 | — | — |
| 2010-06-28 | $11.81 | $11.81 | 70,421,508 | — | — |
| 2010-06-25 | $11.83 | $11.83 | 89,718,192 | — | — |
| 2010-06-24 | $11.89 | $11.89 | 75,668,256 | — | — |
| 2010-06-23 | $12.06 | $12.06 | 81,082,836 | — | — |
| 2010-06-22 | $12.17 | $12.17 | 88,699,212 | — | — |
| 2010-06-21 | $12.23 | $12.23 | 119,220,660 | — | — |
| 2010-06-18 | $12.51 | $12.51 | 114,801,084 | — | — |
| 2010-06-17 | $12.51 | $12.51 | 79,012,908 | — | — |
| 2010-06-16 | $12.54 | $12.54 | 91,480,428 | — | — |
| 2010-06-15 | $12.46 | $12.46 | 170,213,616 | — | — |
| 2010-06-14 | $12.09 | $12.09 | 81,534,384 | — | — |
| 2010-06-11 | $12.22 | $12.22 | 71,196,732 | — | — |
| 2010-06-10 | $12.19 | $12.19 | 103,012,884 | — | — |
| 2010-06-09 | $11.86 | $11.86 | 109,050,840 | — | — |
| 2010-06-08 | $12.13 | $12.13 | 107,296,596 | — | — |
| 2010-06-07 | $12.15 | $12.15 | 145,162,692 | — | — |
| 2010-06-04 | $12.48 | $12.48 | 156,655,188 | — | — |
| 2010-06-03 | $12.65 | $12.65 | 145,881,972 | — | — |
| 2010-06-02 | $12.35 | $12.35 | 101,530,368 | — | — |
| 2010-06-01 | $12.07 | $12.07 | 106,565,328 | — | — |
| 2010-05-28 | $12.15 | $12.15 | 115,676,208 | — | — |
| 2010-05-27 | $12.27 | $12.27 | 112,251,636 | — | — |
| 2010-05-26 | $11.90 | $11.90 | 138,884,976 | — | — |
| 2010-05-25 | $11.94 | $11.94 | 120,575,304 | — | — |
| 2010-05-24 | $11.94 | $11.94 | 173,650,176 | — | — |
| 2010-05-21 | $11.81 | $11.81 | 387,244,368 | — | — |
| 2010-05-20 | $11.89 | $11.89 | 196,335,468 | — | — |
| 2010-05-19 | $12.37 | $12.37 | 137,690,172 | — | — |
| 2010-05-18 | $12.47 | $12.47 | 112,906,980 | — | — |
| 2010-05-17 | $12.71 | $12.71 | 111,640,248 | — | — |
| 2010-05-14 | $12.70 | $12.70 | 164,475,360 | — | — |
| 2010-05-13 | $12.78 | $12.78 | 132,898,968 | — | — |
| 2010-05-12 | $12.65 | $12.65 | 153,917,928 | — | — |
| 2010-05-11 | $12.74 | $12.74 | 132,771,096 | — | — |
| 2010-05-10 | $13.05 | $13.05 | 164,954,880 | — | — |
| 2010-05-07 | $12.34 | $12.34 | 203,356,440 | — | — |
| 2010-05-06 | $12.48 | $12.48 | 199,803,996 | — | — |
| 2010-05-05 | $12.76 | $12.76 | 183,104,712 | — | — |
| 2010-05-04 | $12.67 | $12.67 | 242,808,948 | — | — |
| 2010-05-03 | $13.28 | $13.28 | 74,237,688 | — | — |
| 2010-04-30 | $13.16 | $13.16 | 97,318,584 | — | — |
| 2010-04-29 | $13.31 | $13.31 | 122,233,644 | — | — |
| 2010-04-28 | $13.24 | $13.24 | 136,107,756 | — | — |
| 2010-04-27 | $13.24 | $13.24 | 153,634,212 | — | — |
| 2010-04-26 | $13.30 | $13.30 | 174,577,248 | — | — |
| 2010-04-23 | $13.64 | $13.64 | 83,492,424 | — | — |
| 2010-04-22 | $13.69 | $13.69 | 131,096,772 | — | — |
| 2010-04-21 | $13.87 | $13.87 | 95,564,340 | — | — |
| 2010-04-20 | $13.89 | $13.89 | 118,976,904 | — | — |
| 2010-04-19 | $13.77 | $13.77 | 155,604,240 | — | — |
| 2010-04-16 | $13.77 | $13.77 | 488,930,580 | — | — |
| 2010-04-15 | $14.90 | $14.90 | 270,201,528 | — | — |
| 2010-04-14 | $14.74 | $14.74 | 135,971,892 | — | — |
| 2010-04-13 | $14.68 | $14.68 | 156,335,508 | — | — |
| 2010-04-12 | $14.33 | $14.33 | 94,001,904 | — | — |
| 2010-04-09 | $14.17 | $14.17 | 82,181,736 | — | — |
| 2010-04-08 | $14.20 | $14.20 | 77,822,100 | — | — |
| 2010-04-07 | $14.10 | $14.10 | 103,136,760 | — | — |
| 2010-04-06 | $14.22 | $14.22 | 82,321,596 | — | — |
| 2010-04-05 | $14.29 | $14.29 | 75,983,940 | — | — |
| 2010-04-01 | $14.23 | $14.23 | 84,023,892 | — | — |
| 2010-03-31 | $14.19 | $14.19 | 121,110,768 | — | — |
| 2010-03-30 | $14.18 | $14.18 | 79,036,884 | — | — |
| 2010-03-29 | $14.08 | $14.08 | 124,055,820 | — | — |
| 2010-03-26 | $14.08 | $14.08 | 107,740,152 | — | — |
| 2010-03-25 | $14.09 | $14.09 | 157,078,764 | — | — |
| 2010-03-24 | $13.95 | $13.95 | 262,345,392 | — | — |
| 2010-03-23 | $13.74 | $13.74 | 219,831,948 | — | — |
| 2010-03-22 | $13.95 | $13.95 | 160,031,808 | — | — |
| 2010-03-19 | $14.01 | $14.01 | 191,576,232 | — | — |
| 2010-03-18 | $14.17 | $14.17 | 71,016,912 | — | — |
| 2010-03-17 | $14.15 | $14.15 | 132,731,136 | — | — |
| 2010-03-16 | $14.14 | $14.14 | 137,122,740 | — | — |
| 2010-03-15 | $14.09 | $14.09 | 185,969,844 | — | — |
| 2010-03-12 | $14.50 | $14.50 | 110,025,864 | — | — |
| 2010-03-11 | $14.54 | $14.54 | 169,162,668 | — | — |
| 2010-03-10 | $14.43 | $14.43 | 225,969,804 | — | — |
| 2010-03-09 | $14.02 | $14.02 | 126,936,936 | — | — |
| 2010-03-08 | $14.08 | $14.08 | 95,360,544 | — | — |
| 2010-03-05 | $14.12 | $14.12 | 156,331,512 | — | — |
| 2010-03-04 | $13.88 | $13.88 | 127,224,648 | — | — |
| 2010-03-03 | $13.65 | $13.65 | 123,452,424 | — | — |
| 2010-03-02 | $13.54 | $13.54 | 174,097,728 | — | — |
| 2010-03-01 | $13.33 | $13.33 | 89,426,484 | — | — |
| 2010-02-26 | $13.18 | $13.18 | 81,890,028 | — | — |
| 2010-02-25 | $13.17 | $13.17 | 132,235,632 | — | — |
| 2010-02-24 | $13.30 | $13.30 | 92,970,936 | — | — |
| 2010-02-23 | $13.39 | $13.39 | 114,789,096 | — | — |
| 2010-02-22 | $13.58 | $13.58 | 85,698,216 | — | — |
| 2010-02-19 | $13.53 | $13.53 | 102,021,876 | — | — |
| 2010-02-18 | $13.59 | $13.59 | 93,382,524 | — | — |
| 2010-02-17 | $13.47 | $13.47 | 81,106,812 | — | — |
| 2010-02-16 | $13.55 | $13.55 | 146,029,824 | — | — |
| 2010-02-12 | $13.34 | $13.34 | 91,096,812 | — | — |
| 2010-02-11 | $13.42 | $13.42 | 96,303,600 | — | — |
| 2010-02-10 | $13.37 | $13.37 | 106,873,020 | — | — |
| 2010-02-09 | $13.42 | $13.42 | 112,671,216 | — | — |
| 2010-02-08 | $13.35 | $13.35 | 107,664,228 | — | — |
| 2010-02-05 | $13.30 | $13.30 | 126,113,760 | — | — |
| 2010-02-04 | $13.18 | $13.18 | 134,972,892 | — | — |
| 2010-02-03 | $13.53 | $13.53 | 119,844,036 | — | — |
| 2010-02-02 | $13.29 | $13.29 | 163,684,152 | — | — |
| 2010-02-01 | $13.34 | $13.34 | 89,941,968 | — | — |
| 2010-01-29 | $13.26 | $13.26 | 165,454,380 | — | — |
| 2010-01-28 | $13.37 | $13.37 | 129,034,836 | — | — |
| 2010-01-27 | $13.57 | $13.57 | 158,417,424 | — | — |
| 2010-01-26 | $13.57 | $13.57 | 174,045,780 | — | — |
| 2010-01-25 | $13.51 | $13.51 | 176,619,204 | — | — |
| 2010-01-22 | $13.76 | $13.76 | 271,743,984 | — | — |
| 2010-01-21 | $14.59 | $14.59 | 252,055,692 | — | — |
| 2010-01-20 | $14.52 | $14.52 | 129,897,972 | — | — |
| 2010-01-19 | $14.71 | $14.71 | 172,495,332 | — | — |
| 2010-01-15 | $14.51 | $14.51 | 217,162,620 | — | — |
| 2010-01-14 | $14.76 | $14.76 | 169,434,396 | — | — |
| 2010-01-13 | $14.69 | $14.69 | 259,604,136 | — | — |
| 2010-01-12 | $14.78 | $14.78 | 193,937,868 | — | — |
| 2010-01-11 | $15.04 | $15.04 | 288,227,484 | — | — |
| 2010-01-08 | $15.07 | $15.07 | 188,783,028 | — | — |
| 2010-01-07 | $14.87 | $14.87 | 256,315,428 | — | — |
| 2010-01-06 | $15.22 | $15.22 | 158,988,852 | — | — |
| 2010-01-05 | $15.62 | $15.62 | 120,067,812 | — | — |
| 2010-01-04 | $15.68 | $15.68 | 78,169,752 | — | — |