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
- 1988-05-02 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 | $14.85 | $14.93 | 16,639,700 | — | — |
| 2010-12-30 | $14.82 | $14.90 | 9,769,700 | — | — |
| 2010-12-29 | $14.92 | $15.00 | 17,318,000 | — | — |
| 2010-12-28 | $14.90 | $14.98 | 15,397,200 | — | — |
| 2010-12-27 | $14.77 | $14.85 | 13,449,200 | — | — |
| 2010-12-23 | $14.67 | $14.75 | 19,098,900 | — | — |
| 2010-12-22 | $14.73 | $14.81 | 36,382,900 | — | — |
| 2010-12-21 | $14.89 | $14.97 | 37,883,100 | — | — |
| 2010-12-20 | $14.34 | $14.42 | 40,642,200 | — | — |
| 2010-12-17 | $13.64 | $13.72 | 32,457,700 | — | — |
| 2010-12-16 | $13.26 | $13.34 | 27,804,100 | — | — |
| 2010-12-15 | $12.72 | $12.79 | 23,085,200 | — | — |
| 2010-12-14 | $12.95 | $13.02 | 26,630,000 | — | — |
| 2010-12-13 | $13.18 | $13.25 | 22,585,000 | — | — |
| 2010-12-10 | $13.25 | $13.33 | 27,412,500 | — | — |
| 2010-12-09 | $13.39 | $13.47 | 54,250,100 | — | — |
| 2010-12-08 | $13.78 | $13.86 | 46,460,800 | — | — |
| 2010-12-07 | $13.51 | $13.59 | 51,216,000 | — | — |
| 2010-12-06 | $13.27 | $13.35 | 29,576,600 | — | — |
| 2010-12-03 | $13.50 | $13.58 | 43,375,400 | — | — |
| 2010-12-02 | $12.85 | $12.92 | 35,904,500 | — | — |
| 2010-12-01 | $12.38 | $12.45 | 19,442,900 | — | — |
| 2010-11-30 | $12.22 | $12.29 | 16,036,000 | — | — |
| 2010-11-29 | $12.26 | $12.33 | 16,854,900 | — | — |
| 2010-11-26 | $12.29 | $12.36 | 8,269,700 | — | — |
| 2010-11-24 | $12.44 | $12.51 | 19,741,200 | — | — |
| 2010-11-23 | $12.17 | $12.24 | 27,770,600 | — | — |
| 2010-11-22 | $12.71 | $12.78 | 32,961,100 | — | — |
| 2010-11-19 | $12.15 | $12.22 | 21,282,200 | — | — |
| 2010-11-18 | $12.06 | $12.13 | 25,648,400 | — | — |
| 2010-11-17 | $11.82 | $11.89 | 32,538,600 | — | — |
| 2010-11-16 | $12.37 | $12.44 | 42,347,700 | — | — |
| 2010-11-15 | $12.93 | $13.00 | 35,809,500 | — | — |
| 2010-11-12 | $12.92 | $12.99 | 46,475,400 | — | — |
| 2010-11-11 | $13.28 | $13.36 | 34,881,600 | — | — |
| 2010-11-10 | $13.38 | $13.46 | 59,921,400 | — | — |
| 2010-11-09 | $13.00 | $13.07 | 72,960,200 | — | — |
| 2010-11-08 | $12.92 | $12.99 | 85,256,200 | — | — |
| 2010-11-05 | $12.11 | $12.18 | 39,014,600 | — | — |
| 2010-11-04 | $12.32 | $12.39 | 49,748,200 | — | — |
| 2010-11-03 | $12.31 | $12.38 | 102,254,900 | — | — |
| 2010-11-02 | $11.15 | $11.21 | 30,966,400 | — | — |
| 2010-11-01 | $10.92 | $10.98 | 20,112,200 | — | — |
| 2010-10-29 | $10.93 | $10.99 | 22,534,500 | — | — |
| 2010-10-28 | $11.00 | $11.06 | 31,327,200 | — | — |
| 2010-10-27 | $10.92 | $10.98 | 23,626,200 | — | — |
| 2010-10-26 | $10.97 | $11.03 | 20,931,400 | — | — |
| 2010-10-25 | $10.99 | $11.05 | 23,242,300 | — | — |
| 2010-10-22 | $11.24 | $11.30 | 17,689,700 | — | — |
| 2010-10-21 | $11.00 | $11.06 | 32,156,600 | — | — |
| 2010-10-20 | $10.95 | $11.01 | 27,675,200 | — | — |
| 2010-10-19 | $10.78 | $10.84 | 35,054,900 | — | — |
| 2010-10-18 | $11.17 | $11.23 | 30,486,000 | — | — |
| 2010-10-15 | $11.06 | $11.12 | 49,524,800 | — | — |
| 2010-10-14 | $11.56 | $11.63 | 52,474,200 | — | — |
| 2010-10-13 | $12.10 | $12.17 | 155,613,200 | — | — |
| 2010-10-12 | $13.61 | $13.69 | 57,247,300 | — | — |
| 2010-10-11 | $13.48 | $13.56 | 56,991,400 | — | — |
| 2010-10-08 | $13.56 | $13.64 | 96,787,200 | — | — |
| 2010-10-07 | $11.71 | $11.78 | 18,656,100 | — | — |
| 2010-10-06 | $11.62 | $11.69 | 18,639,300 | — | — |
| 2010-10-05 | $11.71 | $11.78 | 20,954,300 | — | — |
| 2010-10-04 | $11.36 | $11.42 | 23,105,800 | — | — |
| 2010-10-01 | $11.25 | $11.31 | 12,548,200 | — | — |
| 2010-09-30 | $11.28 | $11.34 | 15,981,900 | — | — |
| 2010-09-29 | $11.23 | $11.29 | 20,631,300 | — | — |
| 2010-09-28 | $11.44 | $11.50 | 30,251,500 | — | — |
| 2010-09-27 | $11.25 | $11.31 | 38,230,100 | — | — |
| 2010-09-24 | $10.67 | $10.73 | 22,664,700 | — | — |
| 2010-09-23 | $10.17 | $10.23 | 18,608,400 | — | — |
| 2010-09-22 | $10.56 | $10.62 | 16,669,100 | — | — |
| 2010-09-21 | $10.73 | $10.79 | 27,804,600 | — | — |
| 2010-09-20 | $10.87 | $10.93 | 35,006,300 | — | — |
| 2010-09-17 | $10.08 | $10.14 | 21,870,100 | — | — |
| 2010-09-16 | $10.24 | $10.30 | 12,604,300 | — | — |
| 2010-09-15 | $10.46 | $10.52 | 11,564,500 | — | — |
| 2010-09-14 | $10.33 | $10.39 | 16,561,900 | — | — |
| 2010-09-13 | $10.54 | $10.60 | 17,784,900 | — | — |
| 2010-09-10 | $10.34 | $10.40 | 19,058,200 | — | — |
| 2010-09-09 | $10.27 | $10.33 | 22,215,700 | — | — |
| 2010-09-08 | $10.22 | $10.28 | 28,191,900 | — | — |
| 2010-09-07 | $9.57 | $9.62 | 14,864,300 | — | — |
| 2010-09-03 | $9.84 | $9.90 | 23,205,100 | — | — |
| 2010-09-02 | $9.51 | $9.56 | 14,820,500 | — | — |
| 2010-09-01 | $9.25 | $9.30 | 14,647,500 | — | — |
| 2010-08-31 | $9.01 | $9.06 | 18,576,700 | — | — |
| 2010-08-30 | $9.06 | $9.11 | 14,121,000 | — | — |
| 2010-08-27 | $9.40 | $9.45 | 17,686,400 | — | — |
| 2010-08-26 | $9.14 | $9.19 | 15,213,400 | — | — |
| 2010-08-25 | $9.39 | $9.44 | 21,175,800 | — | — |
| 2010-08-24 | $9.25 | $9.30 | 23,233,800 | — | — |
| 2010-08-23 | $9.67 | $9.72 | 16,287,900 | — | — |
| 2010-08-20 | $9.92 | $9.98 | 12,266,500 | — | — |
| 2010-08-19 | $9.94 | $10.00 | 17,430,600 | — | — |
| 2010-08-18 | $10.17 | $10.23 | 15,354,200 | — | — |
| 2010-08-17 | $10.29 | $10.35 | 18,032,100 | — | — |
| 2010-08-16 | $9.95 | $10.01 | 12,299,500 | — | — |
| 2010-08-13 | $10.09 | $10.15 | 12,611,600 | — | — |
| 2010-08-12 | $10.07 | $10.13 | 16,958,700 | — | — |
| 2010-08-11 | $10.14 | $10.20 | 20,273,500 | — | — |
| 2010-08-10 | $10.87 | $10.93 | 12,932,800 | — | — |
| 2010-08-09 | $11.07 | $11.13 | 12,532,900 | — | — |
| 2010-08-06 | $10.71 | $10.77 | 18,350,300 | — | — |
| 2010-08-05 | $10.73 | $10.79 | 16,984,100 | — | — |
| 2010-08-04 | $10.98 | $11.04 | 25,621,900 | — | — |
| 2010-08-03 | $11.17 | $11.23 | 40,110,000 | — | — |
| 2010-08-02 | $11.27 | $11.33 | 21,859,100 | — | — |
| 2010-07-30 | $10.86 | $10.92 | 27,671,000 | — | — |
| 2010-07-29 | $10.99 | $11.05 | 21,108,900 | — | — |
| 2010-07-28 | $11.10 | $11.16 | 26,753,700 | — | — |
| 2010-07-27 | $11.15 | $11.21 | 35,630,200 | — | — |
| 2010-07-26 | $10.96 | $11.02 | 19,889,900 | — | — |
| 2010-07-23 | $10.52 | $10.58 | 20,020,400 | — | — |
| 2010-07-22 | $10.15 | $10.21 | 21,641,100 | — | — |
| 2010-07-21 | $9.69 | $9.74 | 25,370,000 | — | — |
| 2010-07-20 | $10.03 | $10.09 | 19,107,200 | — | — |
| 2010-07-19 | $9.55 | $9.60 | 18,775,600 | — | — |
| 2010-07-16 | $9.63 | $9.68 | 21,026,400 | — | — |
| 2010-07-15 | $10.25 | $10.31 | 16,825,700 | — | — |
| 2010-07-14 | $10.42 | $10.48 | 20,369,300 | — | — |
| 2010-07-13 | $10.40 | $10.46 | 27,000,300 | — | — |
| 2010-07-12 | $9.82 | $9.88 | 14,148,000 | — | — |
| 2010-07-09 | $9.97 | $10.03 | 13,592,500 | — | — |
| 2010-07-08 | $9.82 | $9.88 | 21,328,300 | — | — |
| 2010-07-07 | $9.90 | $9.96 | 26,007,200 | — | — |
| 2010-07-06 | $9.27 | $9.32 | 23,595,100 | — | — |
| 2010-07-02 | $9.48 | $9.53 | 18,246,900 | — | — |
| 2010-07-01 | $9.70 | $9.75 | 40,881,100 | — | — |
| 2010-06-30 | $9.64 | $9.69 | 27,550,100 | — | — |
| 2010-06-29 | $10.05 | $10.11 | 46,511,500 | — | — |
| 2010-06-28 | $11.00 | $11.06 | 19,405,400 | — | — |
| 2010-06-25 | $11.52 | $11.59 | 21,212,500 | — | — |
| 2010-06-24 | $11.19 | $11.25 | 27,837,800 | — | — |
| 2010-06-23 | $11.96 | $12.03 | 19,995,700 | — | — |
| 2010-06-22 | $11.89 | $11.96 | 21,062,200 | — | — |
| 2010-06-21 | $12.23 | $12.30 | 25,519,600 | — | — |
| 2010-06-18 | $12.03 | $12.10 | 16,269,700 | — | — |
| 2010-06-17 | $12.18 | $12.25 | 21,207,700 | — | — |
| 2010-06-16 | $12.36 | $12.43 | 24,745,700 | — | — |
| 2010-06-15 | $12.57 | $12.64 | 30,804,200 | — | — |
| 2010-06-14 | $11.95 | $12.02 | 44,411,800 | — | — |
| 2010-06-11 | $11.60 | $11.67 | 20,345,900 | — | — |
| 2010-06-10 | $11.46 | $11.52 | 28,180,200 | — | — |
| 2010-06-09 | $11.09 | $11.15 | 40,381,200 | — | — |
| 2010-06-08 | $11.46 | $11.52 | 34,479,000 | — | — |
| 2010-06-07 | $11.01 | $11.07 | 35,821,300 | — | — |
| 2010-06-04 | $12.13 | $12.20 | 25,626,000 | — | — |
| 2010-06-03 | $12.75 | $12.82 | 23,482,900 | — | — |
| 2010-06-02 | $12.47 | $12.54 | 17,207,800 | — | — |
| 2010-06-01 | $12.17 | $12.24 | 28,513,800 | — | — |
| 2010-05-28 | $12.46 | $12.53 | 35,214,300 | — | — |
| 2010-05-27 | $12.82 | $12.89 | 30,799,200 | — | — |
| 2010-05-26 | $11.71 | $11.78 | 36,935,200 | — | — |
| 2010-05-25 | $11.95 | $12.02 | 47,354,200 | — | — |
| 2010-05-24 | $11.79 | $11.86 | 29,987,500 | — | — |
| 2010-05-21 | $12.42 | $12.49 | 38,878,000 | — | — |
| 2010-05-20 | $11.77 | $11.84 | 43,044,700 | — | — |
| 2010-05-19 | $12.77 | $12.84 | 38,158,400 | — | — |
| 2010-05-18 | $12.98 | $13.05 | 42,940,400 | — | — |
| 2010-05-17 | $13.32 | $13.40 | 36,523,200 | — | — |
| 2010-05-14 | $13.65 | $13.73 | 28,088,500 | — | — |
| 2010-05-13 | $14.36 | $14.44 | 25,701,000 | — | — |
| 2010-05-12 | $14.70 | $14.78 | 22,548,400 | — | — |
| 2010-05-11 | $14.24 | $14.32 | 30,835,600 | — | — |
| 2010-05-10 | $14.00 | $14.08 | 32,519,400 | — | — |
| 2010-05-07 | $13.12 | $13.19 | 51,018,800 | — | — |
| 2010-05-06 | $13.72 | $13.80 | 63,953,800 | — | — |
| 2010-05-05 | $14.94 | $15.02 | 34,792,600 | — | — |
| 2010-05-04 | $15.48 | $15.57 | 31,102,700 | — | — |
| 2010-05-03 | $16.41 | $16.50 | 20,967,300 | — | — |
| 2010-04-30 | $15.89 | $15.98 | 29,790,400 | — | — |
| 2010-04-29 | $16.46 | $16.55 | 26,501,000 | — | — |
| 2010-04-28 | $15.80 | $15.89 | 27,997,000 | — | — |
| 2010-04-27 | $15.57 | $15.66 | 39,648,100 | — | — |
| 2010-04-26 | $16.64 | $16.73 | 32,235,500 | — | — |
| 2010-04-23 | $15.89 | $15.98 | 41,263,700 | — | — |
| 2010-04-22 | $15.74 | $15.83 | 35,633,000 | — | — |
| 2010-04-21 | $15.09 | $15.18 | 25,761,700 | — | — |
| 2010-04-20 | $15.00 | $15.08 | 48,330,400 | — | — |
| 2010-04-19 | $14.03 | $14.11 | 31,524,700 | — | — |
| 2010-04-16 | $14.37 | $14.45 | 70,879,100 | — | — |
| 2010-04-15 | $14.57 | $14.65 | 83,123,400 | — | — |
| 2010-04-14 | $15.41 | $15.50 | 36,833,800 | — | — |
| 2010-04-13 | $15.41 | $15.50 | 39,302,900 | — | — |
| 2010-04-12 | $15.04 | $15.13 | 41,662,000 | — | — |
| 2010-04-09 | $14.80 | $14.88 | 44,070,600 | — | — |
| 2010-04-08 | $14.73 | $14.81 | 98,952,600 | — | — |
| 2010-04-07 | $13.35 | $13.43 | 21,942,400 | — | — |
| 2010-04-06 | $13.56 | $13.64 | 41,742,300 | — | — |
| 2010-04-05 | $13.17 | $13.24 | 40,587,400 | — | — |
| 2010-04-01 | $12.04 | $12.11 | 19,151,900 | — | — |
| 2010-03-31 | $12.00 | $12.07 | 18,322,300 | — | — |
| 2010-03-30 | $12.21 | $12.28 | 14,855,900 | — | — |
| 2010-03-29 | $12.48 | $12.55 | 16,764,200 | — | — |
| 2010-03-26 | $12.46 | $12.53 | 31,861,100 | — | — |
| 2010-03-25 | $11.97 | $12.04 | 28,277,500 | — | — |
| 2010-03-24 | $12.45 | $12.52 | 33,618,000 | — | — |
| 2010-03-23 | $12.50 | $12.57 | 32,773,100 | — | — |
| 2010-03-22 | $12.52 | $12.59 | 38,350,200 | — | — |
| 2010-03-19 | $11.75 | $11.82 | 16,085,500 | — | — |
| 2010-03-18 | $11.91 | $11.98 | 16,894,300 | — | — |
| 2010-03-17 | $12.26 | $12.33 | 31,164,200 | — | — |
| 2010-03-16 | $12.30 | $12.37 | 34,640,000 | — | — |
| 2010-03-15 | $11.38 | $11.44 | 18,130,100 | — | — |
| 2010-03-12 | $11.80 | $11.87 | 16,217,300 | — | — |
| 2010-03-11 | $11.67 | $11.74 | 13,862,700 | — | — |
| 2010-03-10 | $11.89 | $11.96 | 23,403,200 | — | — |
| 2010-03-09 | $11.54 | $11.61 | 21,965,300 | — | — |
| 2010-03-08 | $11.47 | $11.53 | 16,415,200 | — | — |
| 2010-03-05 | $11.27 | $11.33 | 20,738,400 | — | — |
| 2010-03-04 | $10.77 | $10.83 | 12,453,700 | — | — |
| 2010-03-03 | $10.85 | $10.91 | 20,171,600 | — | — |
| 2010-03-02 | $10.69 | $10.75 | 13,068,300 | — | — |
| 2010-03-01 | $10.66 | $10.72 | 16,189,600 | — | — |
| 2010-02-26 | $10.54 | $10.60 | 17,487,000 | — | — |
| 2010-02-25 | $10.45 | $10.51 | 13,591,000 | — | — |
| 2010-02-24 | $10.44 | $10.50 | 11,404,600 | — | — |
| 2010-02-23 | $10.43 | $10.49 | 19,171,200 | — | — |
| 2010-02-22 | $10.92 | $10.98 | 15,957,500 | — | — |
| 2010-02-19 | $10.86 | $10.92 | 18,008,400 | — | — |
| 2010-02-18 | $10.80 | $10.86 | 49,440,500 | — | — |
| 2010-02-17 | $11.63 | $11.70 | 23,478,100 | — | — |
| 2010-02-16 | $11.59 | $11.66 | 21,592,200 | — | — |
| 2010-02-12 | $11.03 | $11.09 | 29,246,600 | — | — |
| 2010-02-11 | $11.38 | $11.44 | 43,962,500 | — | — |
| 2010-02-10 | $10.40 | $10.46 | 23,953,800 | — | — |
| 2010-02-09 | $10.72 | $10.78 | 20,680,600 | — | — |
| 2010-02-08 | $10.73 | $10.79 | 16,842,300 | — | — |
| 2010-02-05 | $10.94 | $11.00 | 29,041,900 | — | — |
| 2010-02-04 | $10.79 | $10.85 | 23,375,400 | — | — |
| 2010-02-03 | $11.42 | $11.48 | 21,160,400 | — | — |
| 2010-02-02 | $11.88 | $11.95 | 19,444,000 | — | — |
| 2010-02-01 | $11.82 | $11.89 | 30,873,300 | — | — |
| 2010-01-29 | $11.06 | $11.12 | 38,947,300 | — | — |
| 2010-01-28 | $11.76 | $11.83 | 27,511,700 | — | — |
| 2010-01-27 | $12.22 | $12.29 | 22,801,700 | — | — |
| 2010-01-26 | $12.09 | $12.16 | 24,611,200 | — | — |
| 2010-01-25 | $11.99 | $12.06 | 31,520,600 | — | — |
| 2010-01-22 | $11.62 | $11.69 | 40,824,400 | — | — |
| 2010-01-21 | $11.32 | $11.38 | 25,130,400 | — | — |
| 2010-01-20 | $11.91 | $11.98 | 19,593,700 | — | — |
| 2010-01-19 | $12.21 | $12.28 | 17,557,900 | — | — |
| 2010-01-15 | $12.09 | $12.16 | 32,463,700 | — | — |
| 2010-01-14 | $12.38 | $12.45 | 37,690,800 | — | — |
| 2010-01-13 | $12.39 | $12.46 | 47,281,900 | — | — |
| 2010-01-12 | $11.95 | $12.02 | 64,444,400 | — | — |
| 2010-01-11 | $10.90 | $10.96 | 34,876,800 | — | — |
| 2010-01-08 | $10.60 | $10.66 | 17,728,500 | — | — |
| 2010-01-07 | $10.80 | $10.86 | 30,219,400 | — | — |
| 2010-01-06 | $10.14 | $10.20 | 21,539,900 | — | — |
| 2010-01-05 | $10.50 | $10.56 | 49,268,000 | — | — |
| 2010-01-04 | $9.73 | $9.79 | 24,670,100 | — | — |