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
- 1988-12-15 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 | $10.00 | $23.48 | 1,368,000 | — | — |
| 2010-12-30 | $9.84 | $23.11 | 1,723,322 | — | — |
| 2010-12-29 | $9.89 | $23.22 | 1,497,153 | — | — |
| 2010-12-28 | $9.81 | $23.04 | 1,471,729 | — | — |
| 2010-12-27 | $9.86 | $23.15 | 1,143,864 | — | — |
| 2010-12-23 | $10.02 | $23.52 | 1,285,831 | — | — |
| 2010-12-22 | $10.19 | $23.91 | 1,438,881 | — | — |
| 2010-12-21 | $10.22 | $23.98 | 1,440,712 | — | — |
| 2010-12-20 | $9.95 | $23.36 | 1,275,864 | — | — |
| 2010-12-17 | $9.88 | $23.20 | 1,768,678 | — | — |
| 2010-12-16 | $10.04 | $23.57 | 4,023,051 | — | — |
| 2010-12-15 | $10.09 | $23.68 | 3,592,780 | — | — |
| 2010-12-14 | $10.43 | $24.49 | 1,507,220 | — | — |
| 2010-12-13 | $10.56 | $24.79 | 1,794,508 | — | — |
| 2010-12-10 | $10.50 | $24.65 | 2,779,322 | — | — |
| 2010-12-09 | $10.61 | $24.91 | 6,810,407 | — | — |
| 2010-12-08 | $10.51 | $24.68 | 1,887,966 | — | — |
| 2010-12-07 | $10.08 | $23.66 | 2,729,390 | — | — |
| 2010-12-06 | $10.19 | $23.91 | 1,839,051 | — | — |
| 2010-12-03 | $10.62 | $24.93 | 2,400,508 | — | — |
| 2010-12-02 | $10.37 | $24.35 | 5,176,881 | — | — |
| 2010-12-01 | $9.96 | $23.38 | 10,098,814 | — | — |
| 2010-11-30 | $9.06 | $21.26 | 6,837,458 | — | — |
| 2010-11-29 | $9.43 | $22.14 | 5,626,881 | — | — |
| 2010-11-26 | $10.15 | $22.97 | 2,691,356 | — | — |
| 2010-11-24 | $10.48 | $23.73 | 2,044,881 | — | — |
| 2010-11-23 | $10.36 | $23.46 | 1,934,339 | — | — |
| 2010-11-22 | $10.98 | $24.87 | 2,561,695 | — | — |
| 2010-11-19 | $11.50 | $26.02 | 1,533,864 | — | — |
| 2010-11-18 | $11.49 | $26.00 | 2,129,492 | — | — |
| 2010-11-17 | $11.18 | $25.31 | 1,327,322 | — | — |
| 2010-11-16 | $11.18 | $25.31 | 2,034,000 | — | — |
| 2010-11-15 | $11.51 | $26.05 | 871,525 | — | — |
| 2010-11-12 | $11.49 | $26.00 | 3,518,542 | — | — |
| 2010-11-11 | $11.24 | $25.45 | 1,906,780 | — | — |
| 2010-11-10 | $11.44 | $25.89 | 4,285,017 | — | — |
| 2010-11-09 | $11.68 | $26.45 | 1,227,356 | — | — |
| 2010-11-08 | $11.71 | $26.51 | 2,158,780 | — | — |
| 2010-11-05 | $12.07 | $27.32 | 2,390,339 | — | — |
| 2010-11-04 | $12.53 | $28.36 | 4,150,169 | — | — |
| 2010-11-03 | $12.41 | $28.10 | 6,952,271 | — | — |
| 2010-11-02 | $12.64 | $28.61 | 5,515,119 | — | — |
| 2010-11-01 | $12.33 | $27.92 | 3,021,966 | — | — |
| 2010-10-29 | $12.93 | $29.28 | 1,790,136 | — | — |
| 2010-10-28 | $12.76 | $28.90 | 1,239,966 | — | — |
| 2010-10-27 | $12.78 | $28.94 | 3,693,763 | — | — |
| 2010-10-26 | $13.10 | $29.65 | 1,420,373 | — | — |
| 2010-10-25 | $13.17 | $29.81 | 2,761,119 | — | — |
| 2010-10-22 | $13.39 | $30.32 | 764,441 | — | — |
| 2010-10-21 | $13.32 | $30.17 | 1,330,373 | — | — |
| 2010-10-20 | $13.76 | $31.15 | 974,136 | — | — |
| 2010-10-19 | $13.38 | $30.30 | 1,770,508 | — | — |
| 2010-10-18 | $13.70 | $31.01 | 636,814 | — | — |
| 2010-10-15 | $13.47 | $30.50 | 2,505,966 | — | — |
| 2010-10-14 | $13.47 | $30.50 | 1,616,339 | — | — |
| 2010-10-13 | $13.59 | $30.77 | 743,593 | — | — |
| 2010-10-12 | $13.35 | $30.23 | 579,458 | — | — |
| 2010-10-11 | $13.29 | $30.10 | 1,045,932 | — | — |
| 2010-10-08 | $13.46 | $30.48 | 1,801,119 | — | — |
| 2010-10-07 | $13.48 | $30.52 | 1,407,458 | — | — |
| 2010-10-06 | $13.54 | $30.66 | 1,437,559 | — | — |
| 2010-10-05 | $13.76 | $30.87 | 4,179,559 | — | — |
| 2010-10-04 | $13.00 | $29.17 | 1,427,085 | — | — |
| 2010-10-01 | $13.26 | $29.75 | 2,008,678 | — | — |
| 2010-09-30 | $13.26 | $29.75 | 1,725,254 | — | — |
| 2010-09-29 | $13.14 | $29.48 | 804,814 | — | — |
| 2010-09-28 | $13.39 | $30.06 | 1,294,475 | — | — |
| 2010-09-27 | $13.36 | $29.99 | 595,729 | — | — |
| 2010-09-24 | $13.70 | $30.74 | 1,182,915 | — | — |
| 2010-09-23 | $13.03 | $29.24 | 1,814,644 | — | — |
| 2010-09-22 | $13.31 | $29.88 | 3,259,322 | — | — |
| 2010-09-21 | $13.31 | $29.88 | 4,372,068 | — | — |
| 2010-09-20 | $13.14 | $29.48 | 1,474,271 | — | — |
| 2010-09-17 | $12.91 | $28.97 | 2,360,847 | — | — |
| 2010-09-16 | $13.12 | $29.44 | 1,009,017 | — | — |
| 2010-09-15 | $13.07 | $29.33 | 852,000 | — | — |
| 2010-09-14 | $13.03 | $29.24 | 1,074,610 | — | — |
| 2010-09-13 | $12.90 | $28.95 | 620,339 | — | — |
| 2010-09-10 | $12.51 | $28.07 | 934,271 | — | — |
| 2010-09-09 | $12.44 | $27.91 | 1,264,475 | — | — |
| 2010-09-08 | $12.26 | $27.52 | 1,294,169 | — | — |
| 2010-09-07 | $12.10 | $27.14 | 2,040,814 | — | — |
| 2010-09-03 | $12.69 | $28.49 | 1,473,153 | — | — |
| 2010-09-02 | $12.58 | $28.22 | 876,508 | — | — |
| 2010-09-01 | $12.49 | $28.02 | 1,725,559 | — | — |
| 2010-08-31 | $11.87 | $26.63 | 2,366,441 | — | — |
| 2010-08-30 | $11.76 | $26.39 | 1,274,542 | — | — |
| 2010-08-27 | $12.06 | $27.05 | 3,273,559 | — | — |
| 2010-08-26 | $11.68 | $26.22 | 2,199,661 | — | — |
| 2010-08-25 | $11.81 | $26.50 | 2,925,254 | — | — |
| 2010-08-24 | $11.99 | $26.90 | 2,834,237 | — | — |
| 2010-08-23 | $12.27 | $27.54 | 2,911,729 | — | — |
| 2010-08-20 | $12.19 | $27.36 | 3,650,746 | — | — |
| 2010-08-19 | $12.38 | $27.78 | 4,827,458 | — | — |
| 2010-08-18 | $12.65 | $28.38 | 7,084,271 | — | — |
| 2010-08-17 | $12.57 | $28.20 | 3,282,814 | — | — |
| 2010-08-16 | $12.34 | $27.69 | 2,424,203 | — | — |
| 2010-08-13 | $12.31 | $27.63 | 1,783,932 | — | — |
| 2010-08-12 | $12.58 | $28.22 | 1,130,034 | — | — |
| 2010-08-11 | $12.71 | $28.53 | 2,151,254 | — | — |
| 2010-08-10 | $13.79 | $30.94 | 2,047,932 | — | — |
| 2010-08-09 | $13.80 | $30.96 | 804,712 | — | — |
| 2010-08-06 | $13.85 | $31.07 | 1,390,881 | — | — |
| 2010-08-05 | $13.95 | $31.31 | 657,153 | — | — |
| 2010-08-04 | $13.91 | $31.22 | 1,249,729 | — | — |
| 2010-08-03 | $13.95 | $31.31 | 1,116,814 | — | — |
| 2010-08-02 | $13.87 | $31.11 | 1,302,915 | — | — |
| 2010-07-30 | $13.23 | $29.68 | 1,979,492 | — | — |
| 2010-07-29 | $13.46 | $30.21 | 2,718,407 | — | — |
| 2010-07-28 | $13.34 | $29.94 | 1,638,508 | — | — |
| 2010-07-27 | $13.65 | $30.63 | 3,123,763 | — | — |
| 2010-07-26 | $12.91 | $28.97 | 1,636,881 | — | — |
| 2010-07-23 | $12.57 | $28.20 | 3,009,966 | — | — |
| 2010-07-22 | $12.38 | $27.78 | 2,274,407 | — | — |
| 2010-07-21 | $11.64 | $26.13 | 2,272,983 | — | — |
| 2010-07-20 | $12.16 | $27.30 | 1,238,034 | — | — |
| 2010-07-19 | $11.97 | $26.86 | 1,965,559 | — | — |
| 2010-07-16 | $11.82 | $26.52 | 1,821,559 | — | — |
| 2010-07-15 | $12.27 | $27.54 | 2,132,237 | — | — |
| 2010-07-14 | $12.13 | $27.23 | 1,265,186 | — | — |
| 2010-07-13 | $12.17 | $27.32 | 1,280,136 | — | — |
| 2010-07-12 | $11.81 | $26.50 | 1,084,373 | — | — |
| 2010-07-09 | $12.01 | $26.94 | 1,864,678 | — | — |
| 2010-07-08 | $11.93 | $26.77 | 2,277,864 | — | — |
| 2010-07-07 | $11.65 | $26.15 | 2,976,305 | — | — |
| 2010-07-06 | $10.70 | $23.76 | 3,151,729 | — | — |
| 2010-07-02 | $10.44 | $23.19 | 2,645,492 | — | — |
| 2010-07-01 | $10.63 | $23.61 | 3,748,780 | — | — |
| 2010-06-30 | $10.12 | $22.47 | 1,619,593 | — | — |
| 2010-06-29 | $9.95 | $22.10 | 2,258,542 | — | — |
| 2010-06-28 | $10.74 | $23.85 | 1,762,169 | — | — |
| 2010-06-25 | $10.81 | $24.00 | 1,640,237 | — | — |
| 2010-06-24 | $10.59 | $23.52 | 2,694,508 | — | — |
| 2010-06-23 | $11.06 | $24.57 | 2,609,797 | — | — |
| 2010-06-22 | $11.04 | $24.53 | 6,396,610 | — | — |
| 2010-06-21 | $11.21 | $24.90 | 2,458,271 | — | — |
| 2010-06-18 | $11.31 | $25.12 | 4,090,983 | — | — |
| 2010-06-17 | $10.80 | $23.98 | 1,992,000 | — | — |
| 2010-06-16 | $10.59 | $23.52 | 2,283,356 | — | — |
| 2010-06-15 | $10.77 | $23.91 | 3,765,966 | — | — |
| 2010-06-14 | $10.12 | $22.47 | 2,635,627 | — | — |
| 2010-06-11 | $10.11 | $22.45 | 3,433,220 | — | — |
| 2010-06-10 | $9.74 | $21.62 | 7,995,458 | — | — |
| 2010-06-09 | $8.81 | $19.57 | 3,575,695 | — | — |
| 2010-06-08 | $8.83 | $19.61 | 2,923,932 | — | — |
| 2010-06-07 | $8.72 | $19.37 | 2,595,458 | — | — |
| 2010-06-04 | $8.86 | $19.68 | 6,570,610 | — | — |
| 2010-06-03 | $9.84 | $21.86 | 2,138,746 | — | — |
| 2010-06-02 | $10.10 | $22.43 | 2,790,203 | — | — |
| 2010-06-01 | $9.83 | $21.84 | 2,194,271 | — | — |
| 2010-05-28 | $10.23 | $22.71 | 5,942,746 | — | — |
| 2010-05-27 | $10.44 | $23.19 | 4,577,797 | — | — |
| 2010-05-26 | $9.69 | $21.51 | 5,214,000 | — | — |
| 2010-05-25 | $10.17 | $22.58 | 3,277,627 | — | — |
| 2010-05-24 | $10.25 | $22.76 | 2,524,475 | — | — |
| 2010-05-21 | $10.83 | $24.05 | 5,922,000 | — | — |
| 2010-05-20 | $10.32 | $22.91 | 3,742,068 | — | — |
| 2010-05-19 | $10.70 | $23.76 | 2,644,576 | — | — |
| 2010-05-18 | $10.59 | $23.52 | 3,018,000 | — | — |
| 2010-05-17 | $10.62 | $23.59 | 3,827,288 | — | — |
| 2010-05-14 | $10.65 | $23.65 | 6,028,068 | — | — |
| 2010-05-13 | $11.57 | $25.71 | 1,338,407 | — | — |
| 2010-05-12 | $11.97 | $26.58 | 2,526,000 | — | — |
| 2010-05-11 | $11.78 | $26.16 | 3,573,559 | — | — |
| 2010-05-10 | $12.15 | $26.99 | 8,026,068 | — | — |
| 2010-05-07 | $10.15 | $22.54 | 5,835,763 | — | — |
| 2010-05-06 | $10.06 | $22.34 | 8,474,034 | — | — |
| 2010-05-05 | $11.06 | $24.57 | 5,057,898 | — | — |
| 2010-05-04 | $11.60 | $25.77 | 4,875,051 | — | — |
| 2010-05-03 | $12.80 | $28.44 | 1,990,983 | — | — |
| 2010-04-30 | $12.91 | $28.68 | 2,776,068 | — | — |
| 2010-04-29 | $12.94 | $28.74 | 2,357,797 | — | — |
| 2010-04-28 | $12.63 | $28.04 | 5,425,831 | — | — |
| 2010-04-27 | $12.77 | $28.37 | 2,845,424 | — | — |
| 2010-04-26 | $13.94 | $30.97 | 2,274,305 | — | — |
| 2010-04-23 | $13.98 | $31.06 | 945,661 | — | — |
| 2010-04-22 | $14.02 | $31.14 | 2,541,254 | — | — |
| 2010-04-21 | $14.29 | $31.73 | 1,323,356 | — | — |
| 2010-04-20 | $14.71 | $32.67 | 924,712 | — | — |
| 2010-04-19 | $14.63 | $32.50 | 1,394,339 | — | — |
| 2010-04-16 | $14.70 | $32.65 | 2,430,407 | — | — |
| 2010-04-15 | $15.00 | $33.31 | 1,266,610 | — | — |
| 2010-04-14 | $15.14 | $33.63 | 793,322 | — | — |
| 2010-04-13 | $15.00 | $33.31 | 1,352,441 | — | — |
| 2010-04-12 | $14.87 | $33.02 | 1,182,000 | — | — |
| 2010-04-09 | $14.68 | $32.61 | 1,575,966 | — | — |
| 2010-04-08 | $14.05 | $31.21 | 846,305 | — | — |
| 2010-04-07 | $13.98 | $31.06 | 1,429,424 | — | — |
| 2010-04-06 | $13.80 | $30.20 | 1,169,695 | — | — |
| 2010-04-05 | $13.93 | $30.51 | 680,034 | — | — |
| 2010-04-01 | $13.88 | $30.40 | 1,302,814 | — | — |
| 2010-03-31 | $13.46 | $29.47 | 1,616,746 | — | — |
| 2010-03-30 | $13.45 | $29.45 | 928,169 | — | — |
| 2010-03-29 | $13.70 | $29.99 | 426,814 | — | — |
| 2010-03-26 | $13.67 | $29.92 | 793,017 | — | — |
| 2010-03-25 | $13.48 | $29.52 | 917,593 | — | — |
| 2010-03-24 | $13.33 | $29.19 | 1,164,000 | — | — |
| 2010-03-23 | $13.81 | $30.23 | 1,221,763 | — | — |
| 2010-03-22 | $13.63 | $29.84 | 1,700,644 | — | — |
| 2010-03-19 | $13.68 | $29.95 | 1,198,068 | — | — |
| 2010-03-18 | $14.06 | $30.79 | 1,209,661 | — | — |
| 2010-03-17 | $14.38 | $31.47 | 692,949 | — | — |
| 2010-03-16 | $14.35 | $31.41 | 967,322 | — | — |
| 2010-03-15 | $14.15 | $30.98 | 580,780 | — | — |
| 2010-03-12 | $14.19 | $31.07 | 560,136 | — | — |
| 2010-03-11 | $14.29 | $31.28 | 572,136 | — | — |
| 2010-03-10 | $14.21 | $31.11 | 904,881 | — | — |
| 2010-03-09 | $14.00 | $30.66 | 1,053,153 | — | — |
| 2010-03-08 | $14.20 | $31.09 | 1,158,814 | — | — |
| 2010-03-05 | $13.98 | $30.61 | 1,150,780 | — | — |
| 2010-03-04 | $13.41 | $29.36 | 529,424 | — | — |
| 2010-03-03 | $13.25 | $29.00 | 1,756,475 | — | — |
| 2010-03-02 | $12.93 | $28.31 | 1,316,847 | — | — |
| 2010-03-01 | $12.72 | $27.86 | 1,059,864 | — | — |
| 2010-02-26 | $12.73 | $27.88 | 2,186,949 | — | — |
| 2010-02-25 | $12.69 | $27.79 | 2,625,966 | — | — |
| 2010-02-24 | $12.72 | $27.86 | 6,300,814 | — | — |
| 2010-02-23 | $12.87 | $28.18 | 1,270,068 | — | — |
| 2010-02-22 | $13.56 | $29.69 | 730,271 | — | — |
| 2010-02-19 | $13.58 | $29.73 | 909,763 | — | — |
| 2010-02-18 | $13.66 | $29.90 | 548,542 | — | — |
| 2010-02-17 | $13.59 | $29.75 | 836,746 | — | — |
| 2010-02-16 | $13.73 | $30.05 | 2,117,492 | — | — |
| 2010-02-12 | $13.40 | $29.34 | 675,763 | — | — |
| 2010-02-11 | $13.55 | $29.67 | 799,627 | — | — |
| 2010-02-10 | $13.66 | $29.90 | 1,459,424 | — | — |
| 2010-02-09 | $13.54 | $29.64 | 2,550,000 | — | — |
| 2010-02-08 | $12.85 | $28.14 | 2,197,831 | — | — |
| 2010-02-05 | $13.10 | $28.68 | 2,637,153 | — | — |
| 2010-02-04 | $13.35 | $29.24 | 2,248,373 | — | — |
| 2010-02-03 | $14.75 | $32.29 | 837,254 | — | — |
| 2010-02-02 | $15.47 | $33.86 | 518,847 | — | — |
| 2010-02-01 | $15.16 | $33.20 | 1,094,237 | — | — |
| 2010-01-29 | $14.94 | $32.70 | 1,857,458 | — | — |
| 2010-01-28 | $15.09 | $33.05 | 3,126,203 | — | — |
| 2010-01-27 | $15.67 | $34.32 | 8,412,508 | — | — |
| 2010-01-26 | $16.45 | $36.02 | 478,780 | — | — |
| 2010-01-25 | $16.55 | $36.23 | 1,092,610 | — | — |
| 2010-01-22 | $16.44 | $36.00 | 1,400,644 | — | — |
| 2010-01-21 | $16.69 | $36.53 | 690,508 | — | — |
| 2010-01-20 | $17.52 | $38.36 | 476,847 | — | — |
| 2010-01-19 | $18.24 | $39.94 | 932,136 | — | — |
| 2010-01-15 | $18.08 | $39.59 | 531,458 | — | — |
| 2010-01-14 | $18.50 | $40.49 | 327,356 | — | — |
| 2010-01-13 | $18.57 | $40.65 | 348,610 | — | — |
| 2010-01-12 | $18.49 | $40.47 | 408,915 | — | — |
| 2010-01-11 | $18.67 | $40.88 | 546,915 | — | — |
| 2010-01-08 | $18.64 | $40.82 | 484,983 | — | — |
| 2010-01-07 | $18.41 | $40.30 | 472,780 | — | — |
| 2010-01-06 | $18.54 | $40.58 | 371,390 | — | — |
| 2010-01-05 | $18.45 | $40.39 | 518,237 | — | — |
| 2010-01-04 | $18.31 | $40.09 | 584,441 | — | — |