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
- 1991-06-26 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 | $12.18 | $12.61 | 2,171,400 | — | — |
| 2010-12-30 | $12.20 | $12.63 | 2,636,800 | — | — |
| 2010-12-29 | $12.15 | $12.58 | 1,818,000 | — | — |
| 2010-12-28 | $12.09 | $12.52 | 2,481,000 | — | — |
| 2010-12-27 | $12.17 | $12.60 | 2,415,500 | — | — |
| 2010-12-23 | $12.23 | $12.66 | 8,260,700 | — | — |
| 2010-12-22 | $12.36 | $12.80 | 8,952,400 | — | — |
| 2010-12-21 | $12.12 | $12.55 | 13,015,300 | — | — |
| 2010-12-20 | $11.76 | $12.17 | 5,309,100 | — | — |
| 2010-12-17 | $11.44 | $11.84 | 8,934,800 | — | — |
| 2010-12-16 | $11.31 | $11.71 | 2,722,200 | — | — |
| 2010-12-15 | $11.19 | $11.58 | 3,390,200 | — | — |
| 2010-12-14 | $11.31 | $11.71 | 3,297,800 | — | — |
| 2010-12-13 | $11.39 | $11.79 | 2,364,400 | — | — |
| 2010-12-10 | $11.39 | $11.79 | 2,152,000 | — | — |
| 2010-12-09 | $11.35 | $11.75 | 3,719,800 | — | — |
| 2010-12-08 | $11.35 | $11.75 | 2,912,800 | — | — |
| 2010-12-07 | $11.43 | $11.83 | 6,437,900 | — | — |
| 2010-12-06 | $11.49 | $11.89 | 6,901,900 | — | — |
| 2010-12-03 | $11.40 | $11.80 | 6,374,600 | — | — |
| 2010-12-02 | $11.27 | $11.67 | 9,026,500 | — | — |
| 2010-12-01 | $10.92 | $11.30 | 5,010,400 | — | — |
| 2010-11-30 | $10.81 | $11.19 | 5,082,400 | — | — |
| 2010-11-29 | $10.86 | $11.24 | 5,658,400 | — | — |
| 2010-11-26 | $10.93 | $11.31 | 3,612,200 | — | — |
| 2010-11-24 | $10.90 | $11.28 | 8,759,500 | — | — |
| 2010-11-23 | $10.89 | $11.27 | 6,218,300 | — | — |
| 2010-11-22 | $11.27 | $11.67 | 5,404,300 | — | — |
| 2010-11-19 | $11.25 | $11.65 | 6,759,900 | — | — |
| 2010-11-18 | $11.47 | $11.87 | 6,577,500 | — | — |
| 2010-11-17 | $11.51 | $11.92 | 5,744,800 | — | — |
| 2010-11-16 | $11.47 | $11.87 | 8,100,200 | — | — |
| 2010-11-15 | $11.56 | $11.97 | 5,054,400 | — | — |
| 2010-11-12 | $11.46 | $11.86 | 4,713,300 | — | — |
| 2010-11-11 | $11.70 | $12.11 | 3,801,500 | — | — |
| 2010-11-10 | $11.70 | $12.11 | 4,841,600 | — | — |
| 2010-11-09 | $11.68 | $12.09 | 6,237,000 | — | — |
| 2010-11-08 | $11.76 | $12.17 | 6,024,900 | — | — |
| 2010-11-05 | $11.76 | $12.17 | 4,493,200 | — | — |
| 2010-11-04 | $11.95 | $12.37 | 7,175,900 | — | — |
| 2010-11-03 | $11.90 | $12.32 | 3,646,500 | — | — |
| 2010-11-02 | $11.96 | $12.38 | 4,873,500 | — | — |
| 2010-11-01 | $11.83 | $12.25 | 4,552,300 | — | — |
| 2010-10-29 | $11.94 | $12.36 | 4,196,000 | — | — |
| 2010-10-28 | $11.96 | $12.38 | 2,816,200 | — | — |
| 2010-10-27 | $11.87 | $12.29 | 5,976,600 | — | — |
| 2010-10-26 | $12.11 | $12.54 | 4,616,500 | — | — |
| 2010-10-25 | $12.32 | $12.75 | 4,112,800 | — | — |
| 2010-10-22 | $12.31 | $12.74 | 3,706,800 | — | — |
| 2010-10-21 | $12.18 | $12.61 | 6,679,500 | — | — |
| 2010-10-20 | $12.25 | $12.68 | 5,910,500 | — | — |
| 2010-10-19 | $12.18 | $12.61 | 5,499,400 | — | — |
| 2010-10-18 | $12.46 | $12.90 | 4,602,800 | — | — |
| 2010-10-15 | $12.32 | $12.75 | 4,647,200 | — | — |
| 2010-10-14 | $12.28 | $12.71 | 5,117,400 | — | — |
| 2010-10-13 | $12.52 | $12.96 | 5,852,100 | — | — |
| 2010-10-12 | $12.30 | $12.73 | 5,162,100 | — | — |
| 2010-10-11 | $12.22 | $12.65 | 6,411,600 | — | — |
| 2010-10-08 | $11.97 | $12.39 | 3,579,700 | — | — |
| 2010-10-07 | $11.80 | $12.22 | 3,926,000 | — | — |
| 2010-10-06 | $11.75 | $12.16 | 3,722,600 | — | — |
| 2010-10-05 | $11.68 | $12.09 | 3,050,800 | — | — |
| 2010-10-04 | $11.37 | $11.77 | 2,770,400 | — | — |
| 2010-10-01 | $11.54 | $11.95 | 3,966,600 | — | — |
| 2010-09-30 | $11.35 | $11.75 | 4,932,400 | — | — |
| 2010-09-29 | $11.39 | $11.79 | 5,841,500 | — | — |
| 2010-09-28 | $11.48 | $11.88 | 5,047,100 | — | — |
| 2010-09-27 | $11.39 | $11.79 | 4,021,700 | — | — |
| 2010-09-24 | $11.35 | $11.75 | 3,086,000 | — | — |
| 2010-09-23 | $11.09 | $11.48 | 3,272,600 | — | — |
| 2010-09-22 | $11.25 | $11.65 | 4,167,900 | — | — |
| 2010-09-21 | $11.38 | $11.78 | 6,998,200 | — | — |
| 2010-09-20 | $11.38 | $11.78 | 5,320,900 | — | — |
| 2010-09-17 | $10.88 | $11.26 | 4,327,700 | — | — |
| 2010-09-16 | $10.90 | $11.28 | 1,989,300 | — | — |
| 2010-09-15 | $10.98 | $11.37 | 4,611,000 | — | — |
| 2010-09-14 | $11.19 | $11.58 | 3,480,600 | — | — |
| 2010-09-13 | $11.16 | $11.55 | 4,350,400 | — | — |
| 2010-09-10 | $11.05 | $11.44 | 2,354,400 | — | — |
| 2010-09-09 | $11.11 | $11.50 | 2,883,500 | — | — |
| 2010-09-08 | $11.02 | $11.41 | 3,858,400 | — | — |
| 2010-09-07 | $11.00 | $11.39 | 2,900,000 | — | — |
| 2010-09-03 | $11.14 | $11.53 | 3,586,800 | — | — |
| 2010-09-02 | $10.93 | $11.31 | 3,722,600 | — | — |
| 2010-09-01 | $10.66 | $11.04 | 5,449,500 | — | — |
| 2010-08-31 | $10.24 | $10.60 | 6,239,500 | — | — |
| 2010-08-30 | $10.40 | $10.77 | 2,539,900 | — | — |
| 2010-08-27 | $10.60 | $10.97 | 4,382,500 | — | — |
| 2010-08-26 | $10.40 | $10.77 | 7,604,100 | — | — |
| 2010-08-25 | $10.43 | $10.80 | 7,568,200 | — | — |
| 2010-08-24 | $10.27 | $10.63 | 6,723,400 | — | — |
| 2010-08-23 | $10.46 | $10.83 | 3,269,500 | — | — |
| 2010-08-20 | $10.40 | $10.77 | 5,073,600 | — | — |
| 2010-08-19 | $10.58 | $10.95 | 4,523,900 | — | — |
| 2010-08-18 | $10.90 | $11.28 | 4,265,800 | — | — |
| 2010-08-17 | $10.93 | $11.31 | 4,741,200 | — | — |
| 2010-08-16 | $10.66 | $11.04 | 4,505,900 | — | — |
| 2010-08-13 | $10.62 | $10.99 | 4,378,100 | — | — |
| 2010-08-12 | $10.59 | $10.96 | 4,506,800 | — | — |
| 2010-08-11 | $10.61 | $10.98 | 5,679,800 | — | — |
| 2010-08-10 | $11.16 | $11.55 | 9,361,500 | — | — |
| 2010-08-09 | $11.07 | $11.46 | 9,045,600 | — | — |
| 2010-08-06 | $10.65 | $11.02 | 7,938,200 | — | — |
| 2010-08-05 | $10.67 | $11.05 | 4,052,200 | — | — |
| 2010-08-04 | $10.54 | $10.91 | 3,318,000 | — | — |
| 2010-08-03 | $10.45 | $10.82 | 5,012,400 | — | — |
| 2010-08-02 | $10.76 | $11.14 | 5,462,900 | — | — |
| 2010-07-30 | $10.31 | $10.67 | 4,133,400 | — | — |
| 2010-07-29 | $10.34 | $10.70 | 4,291,500 | — | — |
| 2010-07-28 | $10.55 | $10.92 | 3,270,600 | — | — |
| 2010-07-27 | $10.71 | $11.09 | 6,921,900 | — | — |
| 2010-07-26 | $10.47 | $10.84 | 4,165,100 | — | — |
| 2010-07-23 | $10.46 | $10.83 | 5,933,900 | — | — |
| 2010-07-22 | $10.39 | $10.76 | 5,488,100 | — | — |
| 2010-07-21 | $10.03 | $10.38 | 4,990,300 | — | — |
| 2010-07-20 | $10.25 | $10.61 | 4,050,500 | — | — |
| 2010-07-19 | $10.07 | $10.42 | 3,161,100 | — | — |
| 2010-07-16 | $9.98 | $10.33 | 7,567,800 | — | — |
| 2010-07-15 | $10.20 | $10.56 | 5,184,700 | — | — |
| 2010-07-14 | $10.21 | $10.57 | 5,886,900 | — | — |
| 2010-07-13 | $10.23 | $10.59 | 4,839,100 | — | — |
| 2010-07-12 | $10.25 | $10.61 | 6,444,500 | — | — |
| 2010-07-09 | $10.23 | $10.59 | 12,917,700 | — | — |
| 2010-07-08 | $9.79 | $10.13 | 8,103,800 | — | — |
| 2010-07-07 | $9.86 | $10.21 | 17,659,400 | — | — |
| 2010-07-06 | $8.90 | $9.21 | 8,637,100 | — | — |
| 2010-07-02 | $9.12 | $9.44 | 4,869,900 | — | — |
| 2010-07-01 | $9.09 | $9.41 | 8,170,600 | — | — |
| 2010-06-30 | $9.24 | $9.57 | 9,740,700 | — | — |
| 2010-06-29 | $9.25 | $9.58 | 8,416,200 | — | — |
| 2010-06-28 | $9.77 | $10.11 | 4,400,100 | — | — |
| 2010-06-25 | $9.86 | $10.21 | 16,158,400 | — | — |
| 2010-06-24 | $9.68 | $10.02 | 9,017,100 | — | — |
| 2010-06-23 | $10.02 | $10.37 | 5,447,400 | — | — |
| 2010-06-22 | $10.17 | $10.53 | 7,157,500 | — | — |
| 2010-06-21 | $10.54 | $10.91 | 6,078,400 | — | — |
| 2010-06-18 | $10.51 | $10.88 | 9,506,500 | — | — |
| 2010-06-17 | $10.60 | $10.97 | 6,574,600 | — | — |
| 2010-06-16 | $10.65 | $11.02 | 5,949,800 | — | — |
| 2010-06-15 | $10.75 | $11.13 | 6,026,200 | — | — |
| 2010-06-14 | $10.38 | $10.75 | 6,985,600 | — | — |
| 2010-06-11 | $10.38 | $10.75 | 6,375,900 | — | — |
| 2010-06-10 | $10.36 | $10.72 | 10,847,200 | — | — |
| 2010-06-09 | $9.80 | $10.15 | 9,222,400 | — | — |
| 2010-06-08 | $9.70 | $10.04 | 7,460,400 | — | — |
| 2010-06-07 | $9.61 | $9.95 | 8,153,400 | — | — |
| 2010-06-04 | $9.60 | $9.94 | 9,550,900 | — | — |
| 2010-06-03 | $9.99 | $10.34 | 8,443,400 | — | — |
| 2010-06-02 | $9.85 | $10.20 | 10,818,700 | — | — |
| 2010-06-01 | $9.47 | $9.80 | 13,109,100 | — | — |
| 2010-05-28 | $10.27 | $10.63 | 6,248,800 | — | — |
| 2010-05-27 | $10.23 | $10.59 | 7,576,300 | — | — |
| 2010-05-26 | $9.92 | $10.27 | 14,321,800 | — | — |
| 2010-05-25 | $9.63 | $9.97 | 12,754,200 | — | — |
| 2010-05-24 | $9.35 | $9.68 | 7,644,000 | — | — |
| 2010-05-21 | $9.62 | $9.96 | 16,178,900 | — | — |
| 2010-05-20 | $9.22 | $9.54 | 15,322,700 | — | — |
| 2010-05-19 | $9.82 | $10.17 | 11,239,000 | — | — |
| 2010-05-18 | $10.00 | $10.35 | 11,212,900 | — | — |
| 2010-05-17 | $10.36 | $10.72 | 11,305,100 | — | — |
| 2010-05-14 | $10.66 | $11.04 | 6,201,700 | — | — |
| 2010-05-13 | $10.90 | $11.28 | 4,872,900 | — | — |
| 2010-05-12 | $11.11 | $11.50 | 8,417,500 | — | — |
| 2010-05-11 | $10.79 | $11.17 | 10,012,500 | — | — |
| 2010-05-10 | $10.65 | $11.02 | 12,474,900 | — | — |
| 2010-05-07 | $9.89 | $10.24 | 21,615,000 | — | — |
| 2010-05-06 | $10.71 | $11.09 | 15,479,200 | — | — |
| 2010-05-05 | $11.09 | $11.48 | 9,716,700 | — | — |
| 2010-05-04 | $11.61 | $12.02 | 9,795,900 | — | — |
| 2010-05-03 | $12.06 | $12.48 | 9,668,400 | — | — |
| 2010-04-30 | $11.54 | $11.95 | 6,231,400 | — | — |
| 2010-04-29 | $11.70 | $12.11 | 5,705,600 | — | — |
| 2010-04-28 | $11.68 | $12.09 | 7,572,500 | — | — |
| 2010-04-27 | $11.65 | $12.06 | 14,631,900 | — | — |
| 2010-04-26 | $12.15 | $12.58 | 11,074,900 | — | — |
| 2010-04-23 | $12.37 | $12.81 | 8,605,300 | — | — |
| 2010-04-22 | $12.34 | $12.77 | 10,427,500 | — | — |
| 2010-04-21 | $12.27 | $12.70 | 9,541,200 | — | — |
| 2010-04-20 | $11.94 | $12.36 | 8,423,300 | — | — |
| 2010-04-19 | $11.56 | $11.97 | 8,793,500 | — | — |
| 2010-04-16 | $11.56 | $11.97 | 19,693,700 | — | — |
| 2010-04-15 | $11.77 | $12.18 | 7,787,900 | — | — |
| 2010-04-14 | $11.63 | $12.04 | 9,120,200 | — | — |
| 2010-04-13 | $11.26 | $11.66 | 6,883,700 | — | — |
| 2010-04-12 | $11.28 | $11.68 | 5,488,400 | — | — |
| 2010-04-09 | $11.28 | $11.68 | 7,910,400 | — | — |
| 2010-04-08 | $11.28 | $11.68 | 7,767,700 | — | — |
| 2010-04-07 | $11.40 | $11.80 | 7,835,700 | — | — |
| 2010-04-06 | $11.81 | $12.23 | 8,670,800 | — | — |
| 2010-04-05 | $11.60 | $12.01 | 11,366,000 | — | — |
| 2010-04-01 | $11.30 | $11.70 | 7,927,400 | — | — |
| 2010-03-31 | $11.00 | $11.39 | 9,039,400 | — | — |
| 2010-03-30 | $11.07 | $11.46 | 6,992,400 | — | — |
| 2010-03-29 | $11.24 | $11.64 | 8,027,400 | — | — |
| 2010-03-26 | $10.86 | $11.24 | 8,682,500 | — | — |
| 2010-03-25 | $10.76 | $11.14 | 15,058,400 | — | — |
| 2010-03-24 | $11.02 | $11.41 | 11,099,100 | — | — |
| 2010-03-23 | $11.23 | $11.63 | 8,879,000 | — | — |
| 2010-03-22 | $11.27 | $11.67 | 13,088,000 | — | — |
| 2010-03-19 | $11.46 | $11.86 | 9,708,900 | — | — |
| 2010-03-18 | $11.56 | $11.97 | 5,940,400 | — | — |
| 2010-03-17 | $11.76 | $12.17 | 8,994,000 | — | — |
| 2010-03-16 | $11.88 | $12.30 | 5,306,200 | — | — |
| 2010-03-15 | $11.57 | $11.98 | 8,602,400 | — | — |
| 2010-03-12 | $11.66 | $12.07 | 5,814,100 | — | — |
| 2010-03-11 | $11.60 | $12.01 | 9,167,800 | — | — |
| 2010-03-10 | $11.26 | $11.66 | 12,657,900 | — | — |
| 2010-03-09 | $11.40 | $11.80 | 7,163,700 | — | — |
| 2010-03-08 | $11.49 | $11.89 | 8,339,500 | — | — |
| 2010-03-05 | $11.58 | $11.99 | 6,780,000 | — | — |
| 2010-03-04 | $11.32 | $11.72 | 6,509,100 | — | — |
| 2010-03-03 | $11.52 | $11.93 | 8,599,500 | — | — |
| 2010-03-02 | $11.24 | $11.64 | 13,684,800 | — | — |
| 2010-03-01 | $11.17 | $11.56 | 16,674,600 | — | — |
| 2010-02-26 | $11.69 | $12.10 | 7,000,100 | — | — |
| 2010-02-25 | $11.70 | $12.11 | 6,364,800 | — | — |
| 2010-02-24 | $11.80 | $12.22 | 6,354,300 | — | — |
| 2010-02-23 | $11.77 | $12.18 | 5,440,300 | — | — |
| 2010-02-22 | $12.00 | $12.42 | 4,871,600 | — | — |
| 2010-02-19 | $12.18 | $12.61 | 6,705,500 | — | — |
| 2010-02-18 | $12.03 | $12.45 | 7,280,800 | — | — |
| 2010-02-17 | $12.03 | $12.45 | 11,136,400 | — | — |
| 2010-02-16 | $11.85 | $12.27 | 18,712,000 | — | — |
| 2010-02-12 | $11.77 | $12.18 | 10,828,700 | — | — |
| 2010-02-11 | $11.95 | $12.37 | 8,128,500 | — | — |
| 2010-02-10 | $11.94 | $12.36 | 8,151,700 | — | — |
| 2010-02-09 | $12.13 | $12.56 | 9,419,700 | — | — |
| 2010-02-08 | $11.75 | $12.16 | 5,248,400 | — | — |
| 2010-02-05 | $11.73 | $12.14 | 9,749,800 | — | — |
| 2010-02-04 | $11.84 | $12.26 | 16,486,600 | — | — |
| 2010-02-03 | $12.90 | $13.35 | 3,366,700 | — | — |
| 2010-02-02 | $13.12 | $13.58 | 4,175,300 | — | — |
| 2010-02-01 | $12.89 | $13.34 | 5,797,700 | — | — |
| 2010-01-29 | $12.63 | $13.07 | 13,698,800 | — | — |
| 2010-01-28 | $12.68 | $13.13 | 8,794,600 | — | — |
| 2010-01-27 | $12.88 | $13.33 | 11,971,700 | — | — |
| 2010-01-26 | $13.07 | $13.53 | 4,829,400 | — | — |
| 2010-01-25 | $13.41 | $13.88 | 6,202,100 | — | — |
| 2010-01-22 | $13.02 | $13.48 | 6,531,300 | — | — |
| 2010-01-21 | $13.37 | $13.84 | 6,068,000 | — | — |
| 2010-01-20 | $13.71 | $14.19 | 6,220,700 | — | — |
| 2010-01-19 | $14.13 | $14.63 | 4,699,300 | — | — |
| 2010-01-15 | $14.04 | $14.53 | 5,588,400 | — | — |
| 2010-01-14 | $14.09 | $14.59 | 4,320,900 | — | — |
| 2010-01-13 | $14.08 | $14.58 | 5,488,500 | — | — |
| 2010-01-12 | $13.71 | $14.19 | 5,703,200 | — | — |
| 2010-01-11 | $13.87 | $14.36 | 8,616,600 | — | — |
| 2010-01-08 | $13.78 | $14.27 | 5,647,500 | — | — |
| 2010-01-07 | $13.40 | $13.87 | 16,843,500 | — | — |
| 2010-01-06 | $13.39 | $13.86 | 7,507,300 | — | — |
| 2010-01-05 | $13.53 | $14.01 | 5,093,200 | — | — |
| 2010-01-04 | $13.67 | $14.15 | 4,597,600 | — | — |