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
- 1983-09-30 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 | $9.52 | $19.13 | 844,800 | — | — |
| 2010-12-30 | $9.65 | $19.39 | 738,400 | — | — |
| 2010-12-29 | $9.68 | $19.45 | 882,800 | — | — |
| 2010-12-28 | $9.64 | $19.36 | 987,200 | — | — |
| 2010-12-27 | $9.72 | $19.53 | 838,000 | — | — |
| 2010-12-23 | $9.72 | $19.52 | 1,097,200 | — | — |
| 2010-12-22 | $9.85 | $19.78 | 1,434,000 | — | — |
| 2010-12-21 | $9.89 | $19.86 | 4,290,800 | — | — |
| 2010-12-20 | $9.81 | $19.71 | 4,555,200 | — | — |
| 2010-12-17 | $9.70 | $19.48 | 4,514,000 | — | — |
| 2010-12-16 | $10.01 | $20.11 | 2,563,600 | — | — |
| 2010-12-15 | $10.20 | $20.49 | 1,951,600 | — | — |
| 2010-12-14 | $10.49 | $21.07 | 2,592,400 | — | — |
| 2010-12-13 | $10.64 | $21.37 | 5,972,000 | — | — |
| 2010-12-10 | $10.77 | $21.63 | 842,800 | — | — |
| 2010-12-09 | $10.50 | $21.09 | 720,800 | — | — |
| 2010-12-08 | $10.48 | $21.04 | 692,400 | — | — |
| 2010-12-07 | $10.56 | $21.21 | 1,427,200 | — | — |
| 2010-12-06 | $10.51 | $21.10 | 1,171,600 | — | — |
| 2010-12-03 | $10.33 | $20.74 | 1,220,400 | — | — |
| 2010-12-02 | $10.11 | $20.30 | 1,745,200 | — | — |
| 2010-12-01 | $9.94 | $19.96 | 1,996,000 | — | — |
| 2010-11-30 | $9.85 | $19.79 | 4,659,200 | — | — |
| 2010-11-29 | $9.27 | $18.62 | 581,200 | — | — |
| 2010-11-26 | $9.35 | $18.77 | 382,800 | — | — |
| 2010-11-24 | $9.36 | $18.81 | 1,170,000 | — | — |
| 2010-11-23 | $9.19 | $18.47 | 945,600 | — | — |
| 2010-11-22 | $9.27 | $18.62 | 1,524,800 | — | — |
| 2010-11-19 | $9.39 | $18.86 | 1,079,200 | — | — |
| 2010-11-18 | $9.41 | $18.90 | 1,408,400 | — | — |
| 2010-11-17 | $9.47 | $19.02 | 1,093,200 | — | — |
| 2010-11-16 | $9.41 | $18.91 | 2,346,400 | — | — |
| 2010-11-15 | $9.59 | $19.26 | 1,671,600 | — | — |
| 2010-11-12 | $9.56 | $19.21 | 636,600 | — | — |
| 2010-11-11 | $9.73 | $19.55 | 441,600 | — | — |
| 2010-11-10 | $9.78 | $19.65 | 945,000 | — | — |
| 2010-11-09 | $9.68 | $19.44 | 1,064,400 | — | — |
| 2010-11-08 | $9.98 | $20.05 | 912,600 | — | — |
| 2010-11-05 | $9.96 | $20.02 | 1,726,200 | — | — |
| 2010-11-04 | $9.97 | $20.03 | 1,785,600 | — | — |
| 2010-11-03 | $9.54 | $19.16 | 879,000 | — | — |
| 2010-11-02 | $9.53 | $19.15 | 1,326,000 | — | — |
| 2010-11-01 | $9.33 | $18.74 | 850,800 | — | — |
| 2010-10-29 | $9.34 | $18.76 | 571,200 | — | — |
| 2010-10-28 | $9.31 | $18.71 | 1,065,000 | — | — |
| 2010-10-27 | $9.40 | $18.88 | 1,153,200 | — | — |
| 2010-10-26 | $9.45 | $18.91 | 1,411,800 | — | — |
| 2010-10-25 | $9.49 | $19.00 | 1,152,000 | — | — |
| 2010-10-22 | $9.59 | $19.19 | 717,600 | — | — |
| 2010-10-21 | $9.57 | $19.16 | 1,131,000 | — | — |
| 2010-10-20 | $9.51 | $19.04 | 1,897,200 | — | — |
| 2010-10-19 | $9.43 | $18.88 | 3,867,600 | — | — |
| 2010-10-18 | $9.61 | $19.24 | 2,884,200 | — | — |
| 2010-10-15 | $9.71 | $19.44 | 2,066,400 | — | — |
| 2010-10-14 | $9.71 | $19.44 | 1,234,200 | — | — |
| 2010-10-13 | $9.84 | $19.70 | 1,162,800 | — | — |
| 2010-10-12 | $9.66 | $19.34 | 2,066,400 | — | — |
| 2010-10-11 | $9.78 | $19.58 | 943,200 | — | — |
| 2010-10-08 | $9.91 | $19.83 | 1,706,400 | — | — |
| 2010-10-07 | $9.84 | $19.70 | 1,356,600 | — | — |
| 2010-10-06 | $9.81 | $19.63 | 1,464,000 | — | — |
| 2010-10-05 | $9.78 | $19.58 | 923,400 | — | — |
| 2010-10-04 | $9.49 | $18.99 | 756,000 | — | — |
| 2010-10-01 | $9.62 | $19.26 | 887,400 | — | — |
| 2010-09-30 | $9.65 | $19.31 | 2,013,000 | — | — |
| 2010-09-29 | $9.69 | $19.39 | 1,567,800 | — | — |
| 2010-09-28 | $9.74 | $19.49 | 1,055,400 | — | — |
| 2010-09-27 | $9.55 | $19.12 | 552,000 | — | — |
| 2010-09-24 | $9.60 | $19.21 | 1,395,000 | — | — |
| 2010-09-23 | $9.28 | $18.57 | 1,136,400 | — | — |
| 2010-09-22 | $9.48 | $18.96 | 1,389,600 | — | — |
| 2010-09-21 | $9.64 | $19.30 | 1,287,000 | — | — |
| 2010-09-20 | $9.58 | $19.17 | 1,492,200 | — | — |
| 2010-09-17 | $9.36 | $18.72 | 2,206,800 | — | — |
| 2010-09-16 | $9.38 | $18.77 | 1,291,800 | — | — |
| 2010-09-15 | $9.37 | $18.75 | 1,245,000 | — | — |
| 2010-09-14 | $9.26 | $18.53 | 1,402,200 | — | — |
| 2010-09-13 | $9.30 | $18.61 | 1,056,600 | — | — |
| 2010-09-10 | $8.99 | $18.00 | 1,003,200 | — | — |
| 2010-09-09 | $8.97 | $17.96 | 503,400 | — | — |
| 2010-09-08 | $8.99 | $18.00 | 1,096,200 | — | — |
| 2010-09-07 | $8.98 | $17.96 | 1,021,800 | — | — |
| 2010-09-03 | $9.03 | $18.07 | 1,155,600 | — | — |
| 2010-09-02 | $8.85 | $17.71 | 2,263,200 | — | — |
| 2010-09-01 | $8.98 | $17.96 | 1,165,200 | — | — |
| 2010-08-31 | $8.56 | $17.13 | 1,292,400 | — | — |
| 2010-08-30 | $8.56 | $17.14 | 896,400 | — | — |
| 2010-08-27 | $8.73 | $17.47 | 641,400 | — | — |
| 2010-08-26 | $8.50 | $17.01 | 816,600 | — | — |
| 2010-08-25 | $8.55 | $17.11 | 1,132,200 | — | — |
| 2010-08-24 | $8.41 | $16.84 | 1,043,400 | — | — |
| 2010-08-23 | $8.40 | $16.81 | 1,462,200 | — | — |
| 2010-08-20 | $8.50 | $17.02 | 597,600 | — | — |
| 2010-08-19 | $8.54 | $17.09 | 1,330,800 | — | — |
| 2010-08-18 | $8.87 | $17.74 | 1,248,600 | — | — |
| 2010-08-17 | $8.83 | $17.66 | 1,509,600 | — | — |
| 2010-08-16 | $8.57 | $17.14 | 930,000 | — | — |
| 2010-08-13 | $8.48 | $16.98 | 972,600 | — | — |
| 2010-08-12 | $8.47 | $16.95 | 1,017,000 | — | — |
| 2010-08-11 | $8.54 | $17.09 | 1,442,400 | — | — |
| 2010-08-10 | $8.91 | $17.83 | 1,105,200 | — | — |
| 2010-08-09 | $9.23 | $18.47 | 1,025,400 | — | — |
| 2010-08-06 | $9.07 | $18.15 | 1,087,200 | — | — |
| 2010-08-05 | $9.13 | $18.26 | 943,800 | — | — |
| 2010-08-04 | $9.16 | $18.33 | 1,311,000 | — | — |
| 2010-08-03 | $9.13 | $18.28 | 1,526,400 | — | — |
| 2010-08-02 | $9.27 | $18.56 | 1,630,200 | — | — |
| 2010-07-30 | $9.11 | $18.24 | 1,039,800 | — | — |
| 2010-07-29 | $9.19 | $18.38 | 1,276,200 | — | — |
| 2010-07-28 | $9.15 | $18.31 | 1,604,400 | — | — |
| 2010-07-27 | $9.14 | $18.21 | 1,326,600 | — | — |
| 2010-07-26 | $9.36 | $18.65 | 1,506,000 | — | — |
| 2010-07-23 | $9.16 | $18.26 | 1,866,000 | — | — |
| 2010-07-22 | $8.97 | $17.89 | 2,194,200 | — | — |
| 2010-07-21 | $8.76 | $17.46 | 2,543,400 | — | — |
| 2010-07-20 | $8.58 | $17.11 | 3,159,000 | — | — |
| 2010-07-19 | $8.65 | $17.25 | 1,448,400 | — | — |
| 2010-07-16 | $8.53 | $17.00 | 3,027,600 | — | — |
| 2010-07-15 | $8.87 | $17.68 | 1,057,200 | — | — |
| 2010-07-14 | $8.91 | $17.76 | 1,497,600 | — | — |
| 2010-07-13 | $9.01 | $17.96 | 2,044,200 | — | — |
| 2010-07-12 | $8.63 | $17.21 | 2,002,200 | — | — |
| 2010-07-09 | $8.71 | $17.36 | 993,600 | — | — |
| 2010-07-08 | $8.57 | $17.08 | 1,704,000 | — | — |
| 2010-07-07 | $8.45 | $16.84 | 2,230,200 | — | — |
| 2010-07-06 | $8.03 | $16.01 | 1,723,200 | — | — |
| 2010-07-02 | $8.07 | $16.10 | 897,600 | — | — |
| 2010-07-01 | $8.03 | $16.01 | 1,552,800 | — | — |
| 2010-06-30 | $8.03 | $16.01 | 2,712,000 | — | — |
| 2010-06-29 | $8.13 | $16.21 | 2,568,600 | — | — |
| 2010-06-28 | $8.24 | $16.42 | 2,286,600 | — | — |
| 2010-06-25 | $8.10 | $16.14 | 6,925,200 | — | — |
| 2010-06-24 | $7.90 | $15.76 | 2,223,600 | — | — |
| 2010-06-23 | $7.92 | $15.78 | 1,519,200 | — | — |
| 2010-06-22 | $7.87 | $15.69 | 1,966,800 | — | — |
| 2010-06-21 | $7.96 | $15.87 | 3,051,600 | — | — |
| 2010-06-18 | $8.21 | $16.36 | 12,921,600 | — | — |
| 2010-06-17 | $8.26 | $16.47 | 1,938,000 | — | — |
| 2010-06-16 | $8.27 | $16.48 | 1,382,400 | — | — |
| 2010-06-15 | $8.21 | $16.37 | 1,090,800 | — | — |
| 2010-06-14 | $8.01 | $15.96 | 1,446,600 | — | — |
| 2010-06-11 | $8.21 | $16.36 | 1,240,200 | — | — |
| 2010-06-10 | $8.04 | $16.03 | 1,457,400 | — | — |
| 2010-06-09 | $7.70 | $15.36 | 1,444,800 | — | — |
| 2010-06-08 | $7.68 | $15.32 | 2,412,000 | — | — |
| 2010-06-07 | $7.52 | $15.00 | 2,072,400 | — | — |
| 2010-06-04 | $7.64 | $15.24 | 2,938,200 | — | — |
| 2010-06-03 | $7.89 | $15.72 | 1,843,200 | — | — |
| 2010-06-02 | $7.64 | $15.23 | 2,291,400 | — | — |
| 2010-06-01 | $7.54 | $15.04 | 1,452,000 | — | — |
| 2010-05-28 | $7.77 | $15.49 | 933,000 | — | — |
| 2010-05-27 | $7.97 | $15.88 | 1,602,000 | — | — |
| 2010-05-26 | $7.68 | $15.32 | 2,771,400 | — | — |
| 2010-05-25 | $7.62 | $15.19 | 2,243,400 | — | — |
| 2010-05-24 | $7.55 | $15.05 | 3,235,800 | — | — |
| 2010-05-21 | $7.72 | $15.40 | 3,215,400 | — | — |
| 2010-05-20 | $7.71 | $15.37 | 2,750,400 | — | — |
| 2010-05-19 | $7.99 | $15.93 | 2,288,400 | — | — |
| 2010-05-18 | $8.05 | $16.06 | 1,556,400 | — | — |
| 2010-05-17 | $8.20 | $16.35 | 1,710,000 | — | — |
| 2010-05-14 | $8.36 | $16.67 | 1,652,400 | — | — |
| 2010-05-13 | $8.59 | $17.12 | 1,128,600 | — | — |
| 2010-05-12 | $8.65 | $17.24 | 1,344,600 | — | — |
| 2010-05-11 | $8.32 | $16.59 | 1,269,000 | — | — |
| 2010-05-10 | $8.39 | $16.72 | 2,365,800 | — | — |
| 2010-05-07 | $7.96 | $15.86 | 3,860,400 | — | — |
| 2010-05-06 | $8.27 | $16.49 | 3,381,600 | — | — |
| 2010-05-05 | $8.31 | $16.58 | 1,753,800 | — | — |
| 2010-05-04 | $8.58 | $17.10 | 1,744,200 | — | — |
| 2010-05-03 | $8.78 | $17.51 | 1,489,800 | — | — |
| 2010-04-30 | $8.61 | $17.16 | 1,380,600 | — | — |
| 2010-04-29 | $8.91 | $17.77 | 1,013,400 | — | — |
| 2010-04-28 | $8.66 | $17.27 | 1,072,800 | — | — |
| 2010-04-27 | $8.76 | $17.40 | 1,837,800 | — | — |
| 2010-04-26 | $8.84 | $17.55 | 1,042,800 | — | — |
| 2010-04-23 | $8.87 | $17.61 | 1,396,200 | — | — |
| 2010-04-22 | $8.81 | $17.50 | 1,490,400 | — | — |
| 2010-04-21 | $8.68 | $17.24 | 3,232,800 | — | — |
| 2010-04-20 | $8.66 | $17.20 | 4,859,400 | — | — |
| 2010-04-19 | $9.31 | $18.48 | 2,622,600 | — | — |
| 2010-04-16 | $9.33 | $18.54 | 2,661,600 | — | — |
| 2010-04-15 | $9.34 | $18.56 | 1,565,400 | — | — |
| 2010-04-14 | $9.43 | $18.74 | 1,394,400 | — | — |
| 2010-04-13 | $9.29 | $18.46 | 1,671,600 | — | — |
| 2010-04-12 | $9.05 | $17.97 | 1,021,200 | — | — |
| 2010-04-09 | $9.12 | $18.11 | 1,201,200 | — | — |
| 2010-04-08 | $9.03 | $17.94 | 1,125,600 | — | — |
| 2010-04-07 | $8.93 | $17.73 | 1,710,600 | — | — |
| 2010-04-06 | $8.99 | $17.86 | 1,264,800 | — | — |
| 2010-04-05 | $8.96 | $17.79 | 1,413,600 | — | — |
| 2010-04-01 | $8.75 | $17.39 | 1,438,200 | — | — |
| 2010-03-31 | $8.76 | $17.40 | 1,830,600 | — | — |
| 2010-03-30 | $8.79 | $17.45 | 1,377,000 | — | — |
| 2010-03-29 | $8.67 | $17.22 | 2,083,800 | — | — |
| 2010-03-26 | $8.57 | $17.02 | 1,320,000 | — | — |
| 2010-03-25 | $8.57 | $17.02 | 1,921,200 | — | — |
| 2010-03-24 | $8.71 | $17.30 | 1,651,800 | — | — |
| 2010-03-23 | $8.75 | $17.39 | 4,684,200 | — | — |
| 2010-03-22 | $8.31 | $16.51 | 1,345,800 | — | — |
| 2010-03-19 | $8.19 | $16.27 | 1,117,200 | — | — |
| 2010-03-18 | $8.28 | $16.44 | 601,800 | — | — |
| 2010-03-17 | $8.30 | $16.49 | 993,600 | — | — |
| 2010-03-16 | $8.26 | $16.41 | 1,503,600 | — | — |
| 2010-03-15 | $8.22 | $16.32 | 1,840,200 | — | — |
| 2010-03-12 | $8.09 | $16.08 | 478,200 | — | — |
| 2010-03-11 | $8.06 | $16.01 | 1,338,600 | — | — |
| 2010-03-10 | $7.94 | $15.78 | 598,200 | — | — |
| 2010-03-09 | $7.93 | $15.75 | 727,800 | — | — |
| 2010-03-08 | $7.90 | $15.70 | 636,000 | — | — |
| 2010-03-05 | $7.96 | $15.82 | 1,378,200 | — | — |
| 2010-03-04 | $7.90 | $15.70 | 1,356,600 | — | — |
| 2010-03-03 | $7.90 | $15.70 | 1,667,400 | — | — |
| 2010-03-02 | $7.86 | $15.61 | 3,207,000 | — | — |
| 2010-03-01 | $7.65 | $15.20 | 2,423,400 | — | — |
| 2010-02-26 | $7.55 | $15.00 | 2,046,000 | — | — |
| 2010-02-25 | $7.54 | $14.98 | 730,200 | — | — |
| 2010-02-24 | $7.54 | $14.97 | 1,102,800 | — | — |
| 2010-02-23 | $7.43 | $14.76 | 1,189,200 | — | — |
| 2010-02-22 | $7.49 | $14.88 | 668,400 | — | — |
| 2010-02-19 | $7.45 | $14.79 | 1,224,000 | — | — |
| 2010-02-18 | $7.42 | $14.73 | 749,400 | — | — |
| 2010-02-17 | $7.28 | $14.46 | 925,800 | — | — |
| 2010-02-16 | $7.33 | $14.56 | 972,000 | — | — |
| 2010-02-12 | $7.32 | $14.53 | 1,018,200 | — | — |
| 2010-02-11 | $7.27 | $14.44 | 948,000 | — | — |
| 2010-02-10 | $7.14 | $14.19 | 1,363,200 | — | — |
| 2010-02-09 | $7.17 | $14.23 | 1,026,600 | — | — |
| 2010-02-08 | $6.99 | $13.89 | 953,400 | — | — |
| 2010-02-05 | $6.95 | $13.80 | 1,509,600 | — | — |
| 2010-02-04 | $6.91 | $13.73 | 798,000 | — | — |
| 2010-02-03 | $7.11 | $14.12 | 427,200 | — | — |
| 2010-02-02 | $7.09 | $14.09 | 1,066,200 | — | — |
| 2010-02-01 | $7.08 | $14.07 | 1,291,800 | — | — |
| 2010-01-29 | $7.10 | $14.10 | 987,000 | — | — |
| 2010-01-28 | $7.19 | $14.29 | 1,046,400 | — | — |
| 2010-01-27 | $7.30 | $14.50 | 2,554,800 | — | — |
| 2010-01-26 | $7.07 | $13.97 | 1,850,400 | — | — |
| 2010-01-25 | $7.14 | $14.12 | 1,794,000 | — | — |
| 2010-01-22 | $7.16 | $14.15 | 1,195,200 | — | — |
| 2010-01-21 | $7.24 | $14.31 | 1,091,400 | — | — |
| 2010-01-20 | $7.49 | $14.82 | 1,063,800 | — | — |
| 2010-01-19 | $7.45 | $14.73 | 741,000 | — | — |
| 2010-01-15 | $7.32 | $14.48 | 694,200 | — | — |
| 2010-01-14 | $7.38 | $14.59 | 520,200 | — | — |
| 2010-01-13 | $7.35 | $14.52 | 675,600 | — | — |
| 2010-01-12 | $7.39 | $14.61 | 486,600 | — | — |
| 2010-01-11 | $7.44 | $14.71 | 564,600 | — | — |
| 2010-01-08 | $7.47 | $14.78 | 504,600 | — | — |
| 2010-01-07 | $7.37 | $14.56 | 564,000 | — | — |
| 2010-01-06 | $7.34 | $14.52 | 663,000 | — | — |
| 2010-01-05 | $7.34 | $14.51 | 1,207,200 | — | — |
| 2010-01-04 | $7.44 | $14.70 | 1,104,600 | — | — |