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
- 2005-02-14 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 | $15.61 | $18.34 | 3,327,500 | — | — |
| 2010-12-30 | $15.54 | $18.25 | 1,606,000 | — | — |
| 2010-12-29 | $15.70 | $18.44 | 1,610,500 | — | — |
| 2010-12-28 | $15.55 | $18.27 | 967,700 | — | — |
| 2010-12-27 | $15.69 | $18.43 | 1,276,200 | — | — |
| 2010-12-23 | $15.69 | $18.43 | 1,476,700 | — | — |
| 2010-12-22 | $15.76 | $18.51 | 1,350,500 | — | — |
| 2010-12-21 | $15.97 | $18.76 | 2,923,300 | — | — |
| 2010-12-20 | $15.46 | $18.16 | 2,447,600 | — | — |
| 2010-12-17 | $15.57 | $18.29 | 2,225,400 | — | — |
| 2010-12-16 | $15.74 | $18.49 | 3,237,800 | — | — |
| 2010-12-15 | $15.56 | $18.28 | 2,250,500 | — | — |
| 2010-12-14 | $15.82 | $18.58 | 3,082,100 | — | — |
| 2010-12-13 | $15.80 | $18.56 | 4,470,800 | — | — |
| 2010-12-10 | $15.87 | $18.52 | 5,047,000 | — | — |
| 2010-12-09 | $15.88 | $18.54 | 5,807,900 | — | — |
| 2010-12-08 | $16.32 | $19.05 | 2,649,200 | — | — |
| 2010-12-07 | $16.66 | $19.45 | 8,944,600 | — | — |
| 2010-12-06 | $15.75 | $18.38 | 2,717,000 | — | — |
| 2010-12-03 | $15.77 | $18.41 | 2,724,700 | — | — |
| 2010-12-02 | $15.64 | $18.26 | 4,406,800 | — | — |
| 2010-12-01 | $15.36 | $17.93 | 4,803,400 | — | — |
| 2010-11-30 | $15.47 | $18.06 | 10,970,400 | — | — |
| 2010-11-29 | $14.62 | $17.06 | 4,997,900 | — | — |
| 2010-11-26 | $14.44 | $16.85 | 2,758,000 | — | — |
| 2010-11-24 | $14.23 | $16.61 | 4,445,200 | — | — |
| 2010-11-23 | $13.57 | $15.84 | 3,318,200 | — | — |
| 2010-11-22 | $13.74 | $16.04 | 3,910,000 | — | — |
| 2010-11-19 | $13.59 | $15.86 | 3,138,100 | — | — |
| 2010-11-18 | $13.53 | $15.79 | 4,189,700 | — | — |
| 2010-11-17 | $13.02 | $15.20 | 3,456,000 | — | — |
| 2010-11-16 | $12.80 | $14.94 | 5,922,700 | — | — |
| 2010-11-15 | $13.16 | $15.36 | 2,708,400 | — | — |
| 2010-11-12 | $13.37 | $15.61 | 3,645,900 | — | — |
| 2010-11-11 | $13.69 | $15.98 | 2,313,200 | — | — |
| 2010-11-10 | $13.73 | $16.03 | 3,202,800 | — | — |
| 2010-11-09 | $13.68 | $15.97 | 3,520,200 | — | — |
| 2010-11-08 | $13.68 | $15.97 | 6,409,300 | — | — |
| 2010-11-05 | $13.71 | $16.00 | 4,311,800 | — | — |
| 2010-11-04 | $13.88 | $16.20 | 8,020,100 | — | — |
| 2010-11-03 | $13.91 | $16.24 | 3,391,100 | — | — |
| 2010-11-02 | $13.81 | $16.12 | 3,893,600 | — | — |
| 2010-11-01 | $13.68 | $15.97 | 2,969,500 | — | — |
| 2010-10-29 | $13.85 | $16.17 | 3,542,700 | — | — |
| 2010-10-28 | $13.70 | $15.99 | 2,728,900 | — | — |
| 2010-10-27 | $13.86 | $16.18 | 3,300,200 | — | — |
| 2010-10-26 | $14.04 | $16.39 | 5,904,400 | — | — |
| 2010-10-25 | $13.90 | $16.22 | 6,714,700 | — | — |
| 2010-10-22 | $13.47 | $15.72 | 3,440,400 | — | — |
| 2010-10-21 | $13.54 | $15.80 | 8,213,200 | — | — |
| 2010-10-20 | $12.80 | $14.94 | 3,688,400 | — | — |
| 2010-10-19 | $12.32 | $14.38 | 3,150,100 | — | — |
| 2010-10-18 | $12.57 | $14.67 | 4,926,500 | — | — |
| 2010-10-15 | $12.26 | $14.31 | 2,841,000 | — | — |
| 2010-10-14 | $12.20 | $14.24 | 2,727,300 | — | — |
| 2010-10-13 | $12.29 | $14.34 | 2,733,000 | — | — |
| 2010-10-12 | $12.27 | $14.32 | 2,724,400 | — | — |
| 2010-10-11 | $12.21 | $14.25 | 3,922,700 | — | — |
| 2010-10-08 | $11.90 | $13.89 | 3,589,200 | — | — |
| 2010-10-07 | $11.69 | $13.64 | 3,093,400 | — | — |
| 2010-10-06 | $11.66 | $13.61 | 3,708,500 | — | — |
| 2010-10-05 | $11.47 | $13.39 | 4,922,200 | — | — |
| 2010-10-04 | $11.50 | $13.42 | 4,259,800 | — | — |
| 2010-10-01 | $11.67 | $13.62 | 3,074,700 | — | — |
| 2010-09-30 | $11.56 | $13.49 | 5,579,400 | — | — |
| 2010-09-29 | $11.60 | $13.54 | 3,696,600 | — | — |
| 2010-09-28 | $11.55 | $13.48 | 4,987,400 | — | — |
| 2010-09-27 | $11.66 | $13.61 | 4,973,800 | — | — |
| 2010-09-24 | $11.54 | $13.47 | 4,780,300 | — | — |
| 2010-09-23 | $10.99 | $12.83 | 4,915,400 | — | — |
| 2010-09-22 | $10.88 | $12.70 | 4,973,900 | — | — |
| 2010-09-21 | $10.69 | $12.48 | 4,016,800 | — | — |
| 2010-09-20 | $11.01 | $12.85 | 5,387,000 | — | — |
| 2010-09-17 | $10.69 | $12.48 | 4,876,300 | — | — |
| 2010-09-16 | $10.61 | $12.38 | 6,920,600 | — | — |
| 2010-09-15 | $10.18 | $11.88 | 5,520,100 | — | — |
| 2010-09-14 | $10.13 | $11.82 | 3,176,600 | — | — |
| 2010-09-13 | $10.14 | $11.84 | 10,168,400 | — | — |
| 2010-09-10 | $9.48 | $10.95 | 2,591,500 | — | — |
| 2010-09-09 | $9.56 | $11.04 | 2,903,200 | — | — |
| 2010-09-08 | $9.49 | $10.96 | 2,249,400 | — | — |
| 2010-09-07 | $9.48 | $10.95 | 3,277,500 | — | — |
| 2010-09-03 | $9.87 | $11.40 | 2,594,000 | — | — |
| 2010-09-02 | $9.59 | $11.08 | 2,182,800 | — | — |
| 2010-09-01 | $9.60 | $11.09 | 2,739,600 | — | — |
| 2010-08-31 | $9.13 | $10.54 | 2,908,700 | — | — |
| 2010-08-30 | $9.14 | $10.56 | 2,421,300 | — | — |
| 2010-08-27 | $9.24 | $10.67 | 3,005,700 | — | — |
| 2010-08-26 | $8.83 | $10.20 | 5,047,600 | — | — |
| 2010-08-25 | $8.71 | $10.06 | 2,764,900 | — | — |
| 2010-08-24 | $8.64 | $9.98 | 4,516,900 | — | — |
| 2010-08-23 | $8.84 | $10.21 | 2,204,400 | — | — |
| 2010-08-20 | $9.07 | $10.47 | 1,911,700 | — | — |
| 2010-08-19 | $9.29 | $10.73 | 1,817,500 | — | — |
| 2010-08-18 | $9.59 | $11.08 | 1,849,700 | — | — |
| 2010-08-17 | $9.52 | $10.99 | 2,173,400 | — | — |
| 2010-08-16 | $9.34 | $10.79 | 2,090,600 | — | — |
| 2010-08-13 | $9.32 | $10.76 | 2,442,900 | — | — |
| 2010-08-12 | $9.46 | $10.93 | 3,988,700 | — | — |
| 2010-08-11 | $9.32 | $10.76 | 4,021,700 | — | — |
| 2010-08-10 | $9.89 | $11.42 | 3,988,500 | — | — |
| 2010-08-09 | $10.38 | $11.99 | 3,486,200 | — | — |
| 2010-08-06 | $10.43 | $12.05 | 3,295,300 | — | — |
| 2010-08-05 | $10.62 | $12.26 | 7,263,000 | — | — |
| 2010-08-04 | $10.27 | $11.86 | 3,237,900 | — | — |
| 2010-08-03 | $10.12 | $11.69 | 3,459,800 | — | — |
| 2010-08-02 | $10.57 | $12.21 | 4,661,300 | — | — |
| 2010-07-30 | $10.47 | $12.09 | 4,738,700 | — | — |
| 2010-07-29 | $10.45 | $12.07 | 2,585,800 | — | — |
| 2010-07-28 | $10.23 | $11.81 | 2,070,100 | — | — |
| 2010-07-27 | $10.22 | $11.80 | 2,606,100 | — | — |
| 2010-07-26 | $10.44 | $12.06 | 3,438,000 | — | — |
| 2010-07-23 | $9.88 | $11.41 | 2,393,400 | — | — |
| 2010-07-22 | $9.73 | $11.24 | 2,781,700 | — | — |
| 2010-07-21 | $9.30 | $10.74 | 3,105,300 | — | — |
| 2010-07-20 | $9.34 | $10.79 | 3,030,700 | — | — |
| 2010-07-19 | $9.11 | $10.52 | 2,524,200 | — | — |
| 2010-07-16 | $9.13 | $10.54 | 3,218,900 | — | — |
| 2010-07-15 | $9.46 | $10.93 | 4,602,200 | — | — |
| 2010-07-14 | $9.19 | $10.61 | 2,662,100 | — | — |
| 2010-07-13 | $9.16 | $10.58 | 5,745,600 | — | — |
| 2010-07-12 | $8.87 | $10.24 | 1,967,800 | — | — |
| 2010-07-09 | $9.01 | $10.41 | 2,618,800 | — | — |
| 2010-07-08 | $8.93 | $10.31 | 3,177,900 | — | — |
| 2010-07-07 | $8.74 | $10.09 | 4,172,800 | — | — |
| 2010-07-06 | $8.30 | $9.59 | 3,887,400 | — | — |
| 2010-07-02 | $8.44 | $9.75 | 1,920,300 | — | — |
| 2010-07-01 | $8.63 | $9.97 | 3,230,800 | — | — |
| 2010-06-30 | $8.67 | $10.01 | 4,633,800 | — | — |
| 2010-06-29 | $9.12 | $10.53 | 5,116,700 | — | — |
| 2010-06-28 | $9.22 | $10.65 | 3,030,500 | — | — |
| 2010-06-25 | $9.08 | $10.49 | 4,890,500 | — | — |
| 2010-06-24 | $8.97 | $10.36 | 2,777,400 | — | — |
| 2010-06-23 | $9.41 | $10.87 | 2,560,000 | — | — |
| 2010-06-22 | $9.39 | $10.84 | 2,440,400 | — | — |
| 2010-06-21 | $9.69 | $11.19 | 3,398,700 | — | — |
| 2010-06-18 | $9.66 | $11.16 | 3,122,100 | — | — |
| 2010-06-17 | $9.38 | $10.83 | 3,640,400 | — | — |
| 2010-06-16 | $9.65 | $11.14 | 1,949,700 | — | — |
| 2010-06-15 | $9.80 | $11.32 | 2,376,000 | — | — |
| 2010-06-14 | $9.58 | $11.06 | 2,378,100 | — | — |
| 2010-06-11 | $9.56 | $11.04 | 2,189,600 | — | — |
| 2010-06-10 | $9.41 | $10.75 | 4,108,000 | — | — |
| 2010-06-09 | $9.18 | $10.49 | 4,657,200 | — | — |
| 2010-06-08 | $9.12 | $10.42 | 3,632,200 | — | — |
| 2010-06-07 | $9.05 | $10.34 | 3,943,800 | — | — |
| 2010-06-04 | $9.30 | $10.63 | 3,920,500 | — | — |
| 2010-06-03 | $9.86 | $11.27 | 3,195,700 | — | — |
| 2010-06-02 | $10.02 | $11.45 | 4,331,900 | — | — |
| 2010-06-01 | $9.59 | $10.96 | 4,440,500 | — | — |
| 2010-05-28 | $9.98 | $11.40 | 7,002,900 | — | — |
| 2010-05-27 | $10.15 | $11.60 | 6,679,000 | — | — |
| 2010-05-26 | $9.51 | $10.87 | 10,012,100 | — | — |
| 2010-05-25 | $9.18 | $10.49 | 8,973,900 | — | — |
| 2010-05-24 | $8.55 | $9.77 | 5,882,200 | — | — |
| 2010-05-21 | $9.00 | $10.28 | 6,262,000 | — | — |
| 2010-05-20 | $8.72 | $9.96 | 10,596,700 | — | — |
| 2010-05-19 | $9.53 | $10.89 | 8,987,100 | — | — |
| 2010-05-18 | $9.15 | $10.45 | 5,526,200 | — | — |
| 2010-05-17 | $9.57 | $10.93 | 6,848,300 | — | — |
| 2010-05-14 | $9.87 | $11.28 | 5,259,100 | — | — |
| 2010-05-13 | $10.47 | $11.96 | 7,800,000 | — | — |
| 2010-05-12 | $10.36 | $11.84 | 6,924,200 | — | — |
| 2010-05-11 | $10.27 | $11.73 | 6,114,500 | — | — |
| 2010-05-10 | $10.77 | $12.31 | 4,415,500 | — | — |
| 2010-05-07 | $9.92 | $11.33 | 7,371,500 | — | — |
| 2010-05-06 | $10.05 | $11.48 | 7,829,800 | — | — |
| 2010-05-05 | $10.55 | $12.05 | 5,742,000 | — | — |
| 2010-05-04 | $10.94 | $12.50 | 3,490,800 | — | — |
| 2010-05-03 | $11.57 | $13.22 | 1,846,300 | — | — |
| 2010-04-30 | $11.41 | $13.04 | 3,366,800 | — | — |
| 2010-04-29 | $11.71 | $13.38 | 5,118,000 | — | — |
| 2010-04-28 | $11.28 | $12.89 | 3,906,000 | — | — |
| 2010-04-27 | $11.13 | $12.72 | 3,447,300 | — | — |
| 2010-04-26 | $11.79 | $13.47 | 2,841,900 | — | — |
| 2010-04-23 | $11.91 | $13.61 | 2,615,000 | — | — |
| 2010-04-22 | $11.78 | $13.46 | 3,282,100 | — | — |
| 2010-04-21 | $11.66 | $13.32 | 2,693,900 | — | — |
| 2010-04-20 | $11.78 | $13.46 | 3,599,500 | — | — |
| 2010-04-19 | $11.71 | $13.38 | 4,122,000 | — | — |
| 2010-04-16 | $12.07 | $13.79 | 4,425,800 | — | — |
| 2010-04-15 | $12.49 | $14.27 | 2,657,400 | — | — |
| 2010-04-14 | $12.53 | $14.32 | 2,715,400 | — | — |
| 2010-04-13 | $12.42 | $14.19 | 2,005,300 | — | — |
| 2010-04-12 | $12.55 | $14.34 | 2,171,700 | — | — |
| 2010-04-09 | $12.63 | $14.43 | 2,335,700 | — | — |
| 2010-04-08 | $12.64 | $14.44 | 2,636,000 | — | — |
| 2010-04-07 | $12.65 | $14.45 | 3,553,200 | — | — |
| 2010-04-06 | $12.86 | $14.69 | 3,888,300 | — | — |
| 2010-04-05 | $12.71 | $14.52 | 3,456,100 | — | — |
| 2010-04-01 | $12.35 | $14.11 | 3,762,600 | — | — |
| 2010-03-31 | $12.05 | $13.77 | 4,136,100 | — | — |
| 2010-03-30 | $12.36 | $14.12 | 3,846,000 | — | — |
| 2010-03-29 | $12.60 | $14.40 | 3,960,200 | — | — |
| 2010-03-26 | $12.70 | $14.51 | 3,396,700 | — | — |
| 2010-03-25 | $12.85 | $14.68 | 4,401,800 | — | — |
| 2010-03-24 | $13.30 | $15.20 | 2,930,100 | — | — |
| 2010-03-23 | $13.25 | $15.14 | 4,199,400 | — | — |
| 2010-03-22 | $12.86 | $14.69 | 3,290,000 | — | — |
| 2010-03-19 | $12.77 | $14.59 | 5,411,200 | — | — |
| 2010-03-18 | $13.39 | $15.30 | 3,623,100 | — | — |
| 2010-03-17 | $13.44 | $15.36 | 3,702,000 | — | — |
| 2010-03-16 | $13.39 | $15.30 | 3,672,400 | — | — |
| 2010-03-15 | $13.27 | $15.16 | 4,910,900 | — | — |
| 2010-03-12 | $13.50 | $15.43 | 2,402,000 | — | — |
| 2010-03-11 | $13.45 | $15.37 | 2,992,300 | — | — |
| 2010-03-10 | $13.52 | $15.33 | 5,322,100 | — | — |
| 2010-03-09 | $13.36 | $15.15 | 4,360,000 | — | — |
| 2010-03-08 | $13.66 | $15.49 | 2,928,300 | — | — |
| 2010-03-05 | $13.77 | $15.62 | 6,353,700 | — | — |
| 2010-03-04 | $13.38 | $15.18 | 5,273,200 | — | — |
| 2010-03-03 | $13.32 | $15.11 | 4,860,900 | — | — |
| 2010-03-02 | $13.61 | $15.44 | 4,649,000 | — | — |
| 2010-03-01 | $13.74 | $15.58 | 4,654,100 | — | — |
| 2010-02-26 | $13.73 | $15.57 | 4,411,600 | — | — |
| 2010-02-25 | $14.00 | $15.88 | 3,871,800 | — | — |
| 2010-02-24 | $13.97 | $15.84 | 5,910,900 | — | — |
| 2010-02-23 | $13.50 | $15.31 | 5,100,000 | — | — |
| 2010-02-22 | $14.01 | $15.89 | 7,046,800 | — | — |
| 2010-02-19 | $13.16 | $14.93 | 7,229,700 | — | — |
| 2010-02-18 | $12.37 | $14.03 | 2,330,800 | — | — |
| 2010-02-17 | $12.18 | $13.81 | 2,266,800 | — | — |
| 2010-02-16 | $12.27 | $13.92 | 2,961,500 | — | — |
| 2010-02-12 | $12.24 | $13.88 | 3,488,700 | — | — |
| 2010-02-11 | $11.87 | $13.46 | 4,223,600 | — | — |
| 2010-02-10 | $11.44 | $12.97 | 3,885,400 | — | — |
| 2010-02-09 | $11.81 | $13.39 | 4,186,100 | — | — |
| 2010-02-08 | $11.29 | $12.80 | 2,655,700 | — | — |
| 2010-02-05 | $11.48 | $13.02 | 4,749,000 | — | — |
| 2010-02-04 | $11.52 | $13.07 | 4,717,200 | — | — |
| 2010-02-03 | $12.46 | $14.13 | 1,889,700 | — | — |
| 2010-02-02 | $12.50 | $14.18 | 2,551,200 | — | — |
| 2010-02-01 | $12.54 | $14.22 | 2,405,300 | — | — |
| 2010-01-29 | $12.19 | $13.83 | 3,300,400 | — | — |
| 2010-01-28 | $12.24 | $13.88 | 3,639,600 | — | — |
| 2010-01-27 | $12.52 | $14.20 | 2,867,200 | — | — |
| 2010-01-26 | $12.38 | $14.04 | 2,051,100 | — | — |
| 2010-01-25 | $12.37 | $14.03 | 2,203,400 | — | — |
| 2010-01-22 | $12.10 | $13.72 | 3,881,900 | — | — |
| 2010-01-21 | $12.51 | $14.19 | 3,895,500 | — | — |
| 2010-01-20 | $12.68 | $14.38 | 3,970,000 | — | — |
| 2010-01-19 | $12.59 | $14.28 | 2,530,700 | — | — |
| 2010-01-15 | $12.31 | $13.96 | 4,407,500 | — | — |
| 2010-01-14 | $12.40 | $14.06 | 3,241,600 | — | — |
| 2010-01-13 | $12.27 | $13.92 | 2,854,800 | — | — |
| 2010-01-12 | $12.03 | $13.64 | 2,971,700 | — | — |
| 2010-01-11 | $12.14 | $13.77 | 3,307,700 | — | — |
| 2010-01-08 | $12.26 | $13.90 | 3,483,500 | — | — |
| 2010-01-07 | $12.07 | $13.69 | 4,195,100 | — | — |
| 2010-01-06 | $11.93 | $13.53 | 6,440,500 | — | — |
| 2010-01-05 | $12.30 | $13.95 | 7,728,400 | — | — |
| 2010-01-04 | $11.78 | $13.36 | 5,002,200 | — | — |