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
- 1980-01-02 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 | $12.98 | $14.46 | 3,003,800 | — | — |
| 2010-12-30 | $12.97 | $14.45 | 1,885,200 | — | — |
| 2010-12-29 | $13.06 | $14.55 | 2,389,800 | — | — |
| 2010-12-28 | $13.08 | $14.57 | 2,938,900 | — | — |
| 2010-12-27 | $12.99 | $14.47 | 2,405,000 | — | — |
| 2010-12-23 | $12.94 | $14.42 | 2,859,300 | — | — |
| 2010-12-22 | $13.09 | $14.58 | 3,143,600 | — | — |
| 2010-12-21 | $13.10 | $14.59 | 5,004,100 | — | — |
| 2010-12-20 | $12.94 | $14.42 | 4,899,800 | — | — |
| 2010-12-17 | $12.93 | $14.40 | 9,550,600 | — | — |
| 2010-12-16 | $12.64 | $14.08 | 9,031,000 | — | — |
| 2010-12-15 | $12.60 | $14.04 | 9,808,000 | — | — |
| 2010-12-14 | $12.88 | $14.35 | 6,679,900 | — | — |
| 2010-12-13 | $12.84 | $14.30 | 7,455,600 | — | — |
| 2010-12-10 | $12.90 | $14.37 | 3,110,500 | — | — |
| 2010-12-09 | $12.85 | $14.32 | 6,067,700 | — | — |
| 2010-12-08 | $12.82 | $14.28 | 9,043,000 | — | — |
| 2010-12-07 | $12.95 | $14.43 | 7,382,600 | — | — |
| 2010-12-06 | $13.01 | $14.49 | 5,997,000 | — | — |
| 2010-12-03 | $13.20 | $14.70 | 5,318,000 | — | — |
| 2010-12-02 | $13.28 | $14.79 | 6,494,600 | — | — |
| 2010-12-01 | $13.42 | $14.94 | 6,421,800 | — | — |
| 2010-11-30 | $13.32 | $14.83 | 5,383,300 | — | — |
| 2010-11-29 | $13.55 | $15.09 | 3,847,200 | — | — |
| 2010-11-26 | $13.53 | $15.07 | 2,616,300 | — | — |
| 2010-11-24 | $13.75 | $15.31 | 4,052,400 | — | — |
| 2010-11-23 | $13.42 | $14.94 | 3,506,100 | — | — |
| 2010-11-22 | $13.64 | $15.19 | 3,723,600 | — | — |
| 2010-11-19 | $13.57 | $15.11 | 3,188,400 | — | — |
| 2010-11-18 | $13.56 | $15.10 | 3,785,400 | — | — |
| 2010-11-17 | $13.31 | $14.82 | 4,744,200 | — | — |
| 2010-11-16 | $13.30 | $14.81 | 4,669,500 | — | — |
| 2010-11-15 | $13.51 | $15.05 | 4,334,200 | — | — |
| 2010-11-12 | $13.56 | $15.10 | 3,423,600 | — | — |
| 2010-11-11 | $13.69 | $15.25 | 4,524,200 | — | — |
| 2010-11-10 | $13.69 | $15.25 | 7,314,800 | — | — |
| 2010-11-09 | $13.93 | $15.51 | 5,211,700 | — | — |
| 2010-11-08 | $14.26 | $15.88 | 4,531,500 | — | — |
| 2010-11-05 | $14.19 | $15.80 | 3,496,000 | — | — |
| 2010-11-04 | $14.24 | $15.86 | 5,599,500 | — | — |
| 2010-11-03 | $14.11 | $15.71 | 6,327,500 | — | — |
| 2010-11-02 | $14.08 | $15.68 | 5,864,000 | — | — |
| 2010-11-01 | $13.87 | $15.45 | 5,446,100 | — | — |
| 2010-10-29 | $13.76 | $15.32 | 3,840,800 | — | — |
| 2010-10-28 | $13.76 | $15.32 | 3,956,600 | — | — |
| 2010-10-27 | $13.76 | $15.32 | 6,587,000 | — | — |
| 2010-10-26 | $13.57 | $15.11 | 4,767,500 | — | — |
| 2010-10-25 | $13.54 | $15.08 | 5,981,100 | — | — |
| 2010-10-22 | $13.47 | $15.00 | 6,259,600 | — | — |
| 2010-10-21 | $13.62 | $15.17 | 15,914,500 | — | — |
| 2010-10-20 | $13.16 | $14.66 | 8,486,300 | — | — |
| 2010-10-19 | $12.69 | $14.13 | 6,427,900 | — | — |
| 2010-10-18 | $13.02 | $14.50 | 3,302,300 | — | — |
| 2010-10-15 | $12.95 | $14.42 | 4,368,800 | — | — |
| 2010-10-14 | $12.86 | $14.32 | 3,538,400 | — | — |
| 2010-10-13 | $12.97 | $14.44 | 5,574,400 | — | — |
| 2010-10-12 | $12.99 | $14.47 | 5,375,000 | — | — |
| 2010-10-11 | $12.86 | $14.32 | 4,010,500 | — | — |
| 2010-10-08 | $13.04 | $14.52 | 4,427,000 | — | — |
| 2010-10-07 | $12.88 | $14.34 | 3,413,900 | — | — |
| 2010-10-06 | $12.94 | $14.41 | 7,457,000 | — | — |
| 2010-10-05 | $13.02 | $14.50 | 8,060,000 | — | — |
| 2010-10-04 | $12.82 | $14.28 | 6,537,700 | — | — |
| 2010-10-01 | $12.94 | $14.41 | 5,722,500 | — | — |
| 2010-09-30 | $13.07 | $14.56 | 9,007,300 | — | — |
| 2010-09-29 | $13.19 | $14.69 | 7,323,100 | — | — |
| 2010-09-28 | $13.24 | $14.74 | 14,835,200 | — | — |
| 2010-09-27 | $13.35 | $14.87 | 36,283,400 | — | — |
| 2010-09-24 | $12.28 | $13.68 | 4,590,500 | — | — |
| 2010-09-23 | $11.87 | $13.22 | 4,304,200 | — | — |
| 2010-09-22 | $12.08 | $13.45 | 5,396,900 | — | — |
| 2010-09-21 | $12.16 | $13.54 | 5,660,700 | — | — |
| 2010-09-20 | $12.17 | $13.55 | 4,508,900 | — | — |
| 2010-09-17 | $11.83 | $13.17 | 4,070,600 | — | — |
| 2010-09-16 | $11.95 | $13.31 | 5,741,800 | — | — |
| 2010-09-15 | $11.80 | $13.14 | 6,740,500 | — | — |
| 2010-09-14 | $11.50 | $12.81 | 5,042,000 | — | — |
| 2010-09-13 | $11.48 | $12.78 | 4,598,200 | — | — |
| 2010-09-10 | $11.52 | $12.83 | 2,812,900 | — | — |
| 2010-09-09 | $11.48 | $12.78 | 3,626,000 | — | — |
| 2010-09-08 | $11.51 | $12.82 | 3,855,000 | — | — |
| 2010-09-07 | $11.44 | $12.74 | 3,654,500 | — | — |
| 2010-09-03 | $11.57 | $12.88 | 3,955,200 | — | — |
| 2010-09-02 | $11.53 | $12.84 | 5,153,000 | — | — |
| 2010-09-01 | $11.50 | $12.81 | 6,164,000 | — | — |
| 2010-08-31 | $11.05 | $12.31 | 5,100,900 | — | — |
| 2010-08-30 | $10.99 | $12.24 | 5,557,100 | — | — |
| 2010-08-27 | $11.13 | $12.39 | 5,395,300 | — | — |
| 2010-08-26 | $10.82 | $12.05 | 6,700,100 | — | — |
| 2010-08-25 | $10.94 | $12.18 | 7,676,100 | — | — |
| 2010-08-24 | $11.01 | $12.26 | 6,790,600 | — | — |
| 2010-08-23 | $11.05 | $12.30 | 4,878,500 | — | — |
| 2010-08-20 | $11.27 | $12.54 | 4,780,800 | — | — |
| 2010-08-19 | $11.20 | $12.47 | 6,323,800 | — | — |
| 2010-08-18 | $11.54 | $12.85 | 3,981,100 | — | — |
| 2010-08-17 | $11.50 | $12.80 | 2,548,300 | — | — |
| 2010-08-16 | $11.34 | $12.62 | 3,330,300 | — | — |
| 2010-08-13 | $11.40 | $12.69 | 2,976,900 | — | — |
| 2010-08-12 | $11.43 | $12.72 | 5,090,000 | — | — |
| 2010-08-11 | $11.43 | $12.72 | 4,565,500 | — | — |
| 2010-08-10 | $11.90 | $13.25 | 6,103,600 | — | — |
| 2010-08-09 | $12.14 | $13.51 | 4,438,700 | — | — |
| 2010-08-06 | $11.95 | $13.30 | 4,141,900 | — | — |
| 2010-08-05 | $12.06 | $13.42 | 3,050,400 | — | — |
| 2010-08-04 | $12.15 | $13.52 | 5,607,900 | — | — |
| 2010-08-03 | $12.07 | $13.44 | 5,026,200 | — | — |
| 2010-08-02 | $12.31 | $13.70 | 4,916,500 | — | — |
| 2010-07-30 | $12.05 | $13.41 | 4,833,600 | — | — |
| 2010-07-29 | $12.01 | $13.37 | 5,862,900 | — | — |
| 2010-07-28 | $12.01 | $13.37 | 4,587,300 | — | — |
| 2010-07-27 | $12.00 | $13.36 | 6,161,200 | — | — |
| 2010-07-26 | $12.07 | $13.44 | 9,002,000 | — | — |
| 2010-07-23 | $11.82 | $13.16 | 7,791,900 | — | — |
| 2010-07-22 | $11.69 | $13.01 | 6,251,500 | — | — |
| 2010-07-21 | $11.37 | $12.66 | 6,480,200 | — | — |
| 2010-07-20 | $11.47 | $12.77 | 9,922,500 | — | — |
| 2010-07-19 | $11.50 | $12.80 | 11,930,700 | — | — |
| 2010-07-16 | $11.76 | $13.09 | 6,927,300 | — | — |
| 2010-07-15 | $12.03 | $13.39 | 7,701,100 | — | — |
| 2010-07-14 | $12.06 | $13.42 | 7,487,200 | — | — |
| 2010-07-13 | $12.10 | $13.47 | 7,928,000 | — | — |
| 2010-07-12 | $11.86 | $13.20 | 9,074,300 | — | — |
| 2010-07-09 | $11.59 | $12.90 | 6,138,700 | — | — |
| 2010-07-08 | $11.43 | $12.72 | 8,956,400 | — | — |
| 2010-07-07 | $11.29 | $12.57 | 9,879,100 | — | — |
| 2010-07-06 | $10.63 | $11.83 | 8,779,200 | — | — |
| 2010-07-02 | $10.75 | $11.97 | 5,719,600 | — | — |
| 2010-07-01 | $10.99 | $12.23 | 8,917,700 | — | — |
| 2010-06-30 | $11.11 | $12.37 | 7,743,800 | — | — |
| 2010-06-29 | $11.11 | $12.37 | 7,296,800 | — | — |
| 2010-06-28 | $11.61 | $12.92 | 6,263,900 | — | — |
| 2010-06-25 | $11.64 | $12.96 | 7,782,600 | — | — |
| 2010-06-24 | $11.68 | $13.00 | 6,276,900 | — | — |
| 2010-06-23 | $11.84 | $13.18 | 5,360,100 | — | — |
| 2010-06-22 | $11.87 | $13.21 | 6,035,200 | — | — |
| 2010-06-21 | $12.20 | $13.58 | 6,845,600 | — | — |
| 2010-06-18 | $12.26 | $13.65 | 7,188,100 | — | — |
| 2010-06-17 | $12.37 | $13.77 | 9,015,800 | — | — |
| 2010-06-16 | $12.09 | $13.46 | 5,783,000 | — | — |
| 2010-06-15 | $12.35 | $13.75 | 9,283,700 | — | — |
| 2010-06-14 | $12.04 | $13.40 | 7,904,000 | — | — |
| 2010-06-11 | $12.07 | $13.44 | 7,337,100 | — | — |
| 2010-06-10 | $12.05 | $13.41 | 8,294,000 | — | — |
| 2010-06-09 | $11.84 | $13.18 | 9,334,800 | — | — |
| 2010-06-08 | $11.89 | $13.24 | 8,015,000 | — | — |
| 2010-06-07 | $11.66 | $12.98 | 10,398,000 | — | — |
| 2010-06-04 | $12.02 | $13.37 | 8,929,200 | — | — |
| 2010-06-03 | $12.61 | $14.03 | 8,917,700 | — | — |
| 2010-06-02 | $12.62 | $14.04 | 7,003,800 | — | — |
| 2010-06-01 | $12.20 | $13.57 | 8,680,400 | — | — |
| 2010-05-28 | $12.44 | $13.84 | 8,796,100 | — | — |
| 2010-05-27 | $12.64 | $14.06 | 6,323,300 | — | — |
| 2010-05-26 | $12.30 | $13.69 | 13,468,100 | — | — |
| 2010-05-25 | $12.16 | $13.53 | 14,016,400 | — | — |
| 2010-05-24 | $11.85 | $13.19 | 6,802,100 | — | — |
| 2010-05-21 | $11.91 | $13.25 | 10,371,800 | — | — |
| 2010-05-20 | $11.67 | $12.98 | 11,533,400 | — | — |
| 2010-05-19 | $12.28 | $13.66 | 13,401,800 | — | — |
| 2010-05-18 | $12.64 | $14.06 | 8,656,600 | — | — |
| 2010-05-17 | $12.89 | $14.34 | 8,054,200 | — | — |
| 2010-05-14 | $12.78 | $14.22 | 8,655,300 | — | — |
| 2010-05-13 | $12.89 | $14.34 | 8,129,200 | — | — |
| 2010-05-12 | $13.14 | $14.62 | 9,007,000 | — | — |
| 2010-05-11 | $12.86 | $14.31 | 9,920,400 | — | — |
| 2010-05-10 | $12.96 | $14.42 | 8,185,400 | — | — |
| 2010-05-07 | $12.39 | $13.79 | 16,301,500 | — | — |
| 2010-05-06 | $12.58 | $14.00 | 15,622,000 | — | — |
| 2010-05-05 | $13.03 | $14.50 | 15,068,800 | — | — |
| 2010-05-04 | $13.01 | $14.48 | 10,092,900 | — | — |
| 2010-05-03 | $13.40 | $14.91 | 12,614,000 | — | — |
| 2010-04-30 | $13.18 | $14.66 | 9,388,600 | — | — |
| 2010-04-29 | $13.42 | $14.93 | 10,696,200 | — | — |
| 2010-04-28 | $13.23 | $14.72 | 10,956,400 | — | — |
| 2010-04-27 | $13.18 | $14.66 | 13,680,900 | — | — |
| 2010-04-26 | $13.57 | $15.10 | 14,974,500 | — | — |
| 2010-04-23 | $13.96 | $15.53 | 9,828,200 | — | — |
| 2010-04-22 | $13.44 | $14.95 | 11,900,800 | — | — |
| 2010-04-21 | $13.58 | $15.11 | 10,535,500 | — | — |
| 2010-04-20 | $13.74 | $15.29 | 10,432,400 | — | — |
| 2010-04-19 | $13.75 | $15.30 | 15,923,800 | — | — |
| 2010-04-16 | $13.38 | $14.89 | 9,006,800 | — | — |
| 2010-04-15 | $13.54 | $15.07 | 9,572,700 | — | — |
| 2010-04-14 | $13.50 | $15.02 | 7,695,800 | — | — |
| 2010-04-13 | $13.34 | $14.84 | 6,900,100 | — | — |
| 2010-04-12 | $13.35 | $14.85 | 8,588,000 | — | — |
| 2010-04-09 | $13.30 | $14.80 | 10,548,100 | — | — |
| 2010-04-08 | $13.40 | $14.91 | 10,384,500 | — | — |
| 2010-04-07 | $13.30 | $14.80 | 14,908,500 | — | — |
| 2010-04-06 | $13.45 | $14.97 | 9,833,100 | — | — |
| 2010-04-05 | $13.16 | $14.64 | 7,981,900 | — | — |
| 2010-04-01 | $13.21 | $14.70 | 7,826,300 | — | — |
| 2010-03-31 | $13.22 | $14.71 | 8,113,800 | — | — |
| 2010-03-30 | $13.09 | $14.56 | 5,799,800 | — | — |
| 2010-03-29 | $13.18 | $14.66 | 7,169,500 | — | — |
| 2010-03-26 | $13.05 | $14.52 | 9,135,200 | — | — |
| 2010-03-25 | $13.07 | $14.54 | 6,766,100 | — | — |
| 2010-03-24 | $13.00 | $14.46 | 5,795,900 | — | — |
| 2010-03-23 | $13.03 | $14.50 | 6,042,500 | — | — |
| 2010-03-22 | $12.93 | $14.39 | 7,060,300 | — | — |
| 2010-03-19 | $12.81 | $14.25 | 10,408,300 | — | — |
| 2010-03-18 | $13.06 | $14.53 | 7,053,800 | — | — |
| 2010-03-17 | $13.03 | $14.50 | 7,235,200 | — | — |
| 2010-03-16 | $13.18 | $14.66 | 9,229,900 | — | — |
| 2010-03-15 | $13.00 | $14.46 | 10,012,400 | — | — |
| 2010-03-12 | $13.00 | $14.46 | 9,520,500 | — | — |
| 2010-03-11 | $12.84 | $14.29 | 8,684,200 | — | — |
| 2010-03-10 | $12.82 | $14.26 | 11,039,700 | — | — |
| 2010-03-09 | $12.68 | $14.11 | 12,231,800 | — | — |
| 2010-03-08 | $12.55 | $13.96 | 9,748,300 | — | — |
| 2010-03-05 | $12.68 | $14.11 | 10,028,900 | — | — |
| 2010-03-04 | $12.60 | $14.02 | 9,861,300 | — | — |
| 2010-03-03 | $12.55 | $13.96 | 9,701,900 | — | — |
| 2010-03-02 | $12.63 | $14.05 | 8,712,700 | — | — |
| 2010-03-01 | $12.71 | $14.14 | 10,934,300 | — | — |
| 2010-02-26 | $12.58 | $13.99 | 7,985,500 | — | — |
| 2010-02-25 | $12.43 | $13.82 | 6,476,800 | — | — |
| 2010-02-24 | $12.44 | $13.84 | 11,230,000 | — | — |
| 2010-02-23 | $12.40 | $13.79 | 11,993,800 | — | — |
| 2010-02-22 | $12.50 | $13.90 | 10,156,200 | — | — |
| 2010-02-19 | $12.43 | $13.82 | 11,230,200 | — | — |
| 2010-02-18 | $12.44 | $13.84 | 9,945,300 | — | — |
| 2010-02-17 | $12.29 | $13.67 | 8,076,000 | — | — |
| 2010-02-16 | $12.45 | $13.85 | 10,677,900 | — | — |
| 2010-02-12 | $12.04 | $13.39 | 13,841,000 | — | — |
| 2010-02-11 | $11.88 | $13.21 | 14,928,300 | — | — |
| 2010-02-10 | $11.54 | $12.84 | 11,550,400 | — | — |
| 2010-02-09 | $11.65 | $12.96 | 13,597,100 | — | — |
| 2010-02-08 | $11.25 | $12.51 | 7,988,800 | — | — |
| 2010-02-05 | $11.29 | $12.56 | 12,133,600 | — | — |
| 2010-02-04 | $11.03 | $12.27 | 12,613,300 | — | — |
| 2010-02-03 | $11.47 | $12.76 | 8,359,700 | — | — |
| 2010-02-02 | $11.55 | $12.85 | 11,319,700 | — | — |
| 2010-02-01 | $11.57 | $12.87 | 7,690,200 | — | — |
| 2010-01-29 | $11.33 | $12.60 | 10,968,500 | — | — |
| 2010-01-28 | $11.45 | $12.73 | 12,265,800 | — | — |
| 2010-01-27 | $11.39 | $12.67 | 14,414,100 | — | — |
| 2010-01-26 | $11.61 | $12.91 | 12,293,100 | — | — |
| 2010-01-25 | $11.32 | $12.59 | 15,228,900 | — | — |
| 2010-01-22 | $11.68 | $12.99 | 14,307,800 | — | — |
| 2010-01-21 | $11.68 | $12.99 | 23,729,200 | — | — |
| 2010-01-20 | $11.33 | $12.60 | 12,862,100 | — | — |
| 2010-01-19 | $11.30 | $12.57 | 6,703,200 | — | — |
| 2010-01-15 | $11.28 | $12.55 | 6,296,700 | — | — |
| 2010-01-14 | $11.46 | $12.75 | 4,768,700 | — | — |
| 2010-01-13 | $11.53 | $12.82 | 5,798,800 | — | — |
| 2010-01-12 | $11.33 | $12.60 | 6,162,800 | — | — |
| 2010-01-11 | $11.46 | $12.75 | 5,987,200 | — | — |
| 2010-01-08 | $11.33 | $12.60 | 7,894,500 | — | — |
| 2010-01-07 | $11.59 | $12.89 | 10,055,100 | — | — |
| 2010-01-06 | $11.42 | $12.70 | 10,523,900 | — | — |
| 2010-01-05 | $11.77 | $13.09 | 13,355,100 | — | — |
| 2010-01-04 | $11.18 | $12.43 | 9,625,000 | — | — |