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
- 1981-02-11 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 | $11.97 | $19.09 | 662,000 | — | — |
| 2010-12-30 | $12.06 | $19.23 | 431,600 | — | — |
| 2010-12-29 | $12.10 | $19.29 | 426,200 | — | — |
| 2010-12-28 | $12.07 | $19.24 | 644,200 | — | — |
| 2010-12-27 | $12.08 | $19.26 | 480,600 | — | — |
| 2010-12-23 | $12.04 | $19.19 | 777,000 | — | — |
| 2010-12-22 | $12.10 | $19.30 | 867,600 | — | — |
| 2010-12-21 | $12.05 | $19.22 | 742,200 | — | — |
| 2010-12-20 | $11.97 | $19.08 | 1,108,400 | — | — |
| 2010-12-17 | $11.98 | $19.10 | 1,308,800 | — | — |
| 2010-12-16 | $11.95 | $19.06 | 1,161,800 | — | — |
| 2010-12-15 | $11.93 | $19.02 | 925,000 | — | — |
| 2010-12-14 | $12.03 | $19.18 | 936,800 | — | — |
| 2010-12-13 | $11.93 | $19.02 | 774,600 | — | — |
| 2010-12-10 | $11.87 | $18.92 | 677,800 | — | — |
| 2010-12-09 | $11.75 | $18.74 | 972,600 | — | — |
| 2010-12-08 | $11.73 | $18.71 | 1,328,800 | — | — |
| 2010-12-07 | $11.55 | $18.42 | 1,592,200 | — | — |
| 2010-12-06 | $11.57 | $18.45 | 1,670,400 | — | — |
| 2010-12-03 | $11.72 | $18.69 | 2,440,000 | — | — |
| 2010-12-02 | $11.90 | $18.98 | 1,049,600 | — | — |
| 2010-12-01 | $11.74 | $18.72 | 1,479,000 | — | — |
| 2010-11-30 | $11.44 | $18.23 | 1,275,600 | — | — |
| 2010-11-29 | $11.46 | $18.27 | 1,337,200 | — | — |
| 2010-11-26 | $11.36 | $18.12 | 589,400 | — | — |
| 2010-11-24 | $11.53 | $18.39 | 912,600 | — | — |
| 2010-11-23 | $11.31 | $18.03 | 1,840,400 | — | — |
| 2010-11-22 | $11.27 | $17.97 | 1,045,800 | — | — |
| 2010-11-19 | $11.27 | $17.96 | 795,400 | — | — |
| 2010-11-18 | $11.41 | $18.19 | 804,200 | — | — |
| 2010-11-17 | $11.22 | $17.89 | 666,800 | — | — |
| 2010-11-16 | $11.20 | $17.85 | 1,171,000 | — | — |
| 2010-11-15 | $11.43 | $18.23 | 1,131,400 | — | — |
| 2010-11-12 | $11.28 | $17.99 | 778,400 | — | — |
| 2010-11-11 | $11.39 | $18.15 | 588,600 | — | — |
| 2010-11-10 | $11.45 | $18.26 | 778,000 | — | — |
| 2010-11-09 | $11.35 | $18.09 | 811,600 | — | — |
| 2010-11-08 | $11.52 | $18.36 | 1,114,400 | — | — |
| 2010-11-05 | $11.52 | $18.36 | 915,200 | — | — |
| 2010-11-04 | $11.49 | $18.32 | 1,243,800 | — | — |
| 2010-11-03 | $11.23 | $17.91 | 1,533,200 | — | — |
| 2010-11-02 | $11.11 | $17.71 | 1,201,400 | — | — |
| 2010-11-01 | $11.12 | $17.72 | 1,156,200 | — | — |
| 2010-10-29 | $11.15 | $17.71 | 1,399,600 | — | — |
| 2010-10-28 | $11.18 | $17.76 | 939,800 | — | — |
| 2010-10-27 | $11.17 | $17.75 | 1,135,000 | — | — |
| 2010-10-26 | $11.14 | $17.69 | 1,515,800 | — | — |
| 2010-10-25 | $11.04 | $17.53 | 1,072,000 | — | — |
| 2010-10-22 | $11.05 | $17.55 | 1,349,600 | — | — |
| 2010-10-21 | $10.88 | $17.28 | 1,183,000 | — | — |
| 2010-10-20 | $10.87 | $17.27 | 1,305,000 | — | — |
| 2010-10-19 | $10.75 | $17.08 | 3,988,800 | — | — |
| 2010-10-18 | $10.37 | $16.47 | 1,789,800 | — | — |
| 2010-10-15 | $10.37 | $16.48 | 1,078,800 | — | — |
| 2010-10-14 | $10.31 | $16.37 | 1,569,400 | — | — |
| 2010-10-13 | $10.35 | $16.44 | 955,200 | — | — |
| 2010-10-12 | $10.24 | $16.26 | 543,800 | — | — |
| 2010-10-11 | $10.16 | $16.14 | 631,400 | — | — |
| 2010-10-08 | $10.16 | $16.14 | 805,000 | — | — |
| 2010-10-07 | $10.22 | $16.24 | 1,365,000 | — | — |
| 2010-10-06 | $10.19 | $16.18 | 823,600 | — | — |
| 2010-10-05 | $10.14 | $16.10 | 960,600 | — | — |
| 2010-10-04 | $9.98 | $15.86 | 800,200 | — | — |
| 2010-10-01 | $10.09 | $16.02 | 1,206,800 | — | — |
| 2010-09-30 | $10.10 | $16.04 | 1,847,200 | — | — |
| 2010-09-29 | $9.94 | $15.79 | 658,400 | — | — |
| 2010-09-28 | $9.85 | $15.64 | 1,850,600 | — | — |
| 2010-09-27 | $9.93 | $15.77 | 1,586,600 | — | — |
| 2010-09-24 | $10.08 | $16.02 | 1,047,600 | — | — |
| 2010-09-23 | $9.88 | $15.69 | 893,200 | — | — |
| 2010-09-22 | $10.02 | $15.92 | 768,000 | — | — |
| 2010-09-21 | $10.17 | $16.16 | 934,600 | — | — |
| 2010-09-20 | $10.17 | $16.16 | 992,000 | — | — |
| 2010-09-17 | $10.14 | $16.11 | 1,692,800 | — | — |
| 2010-09-16 | $10.09 | $16.02 | 431,600 | — | — |
| 2010-09-15 | $10.10 | $16.04 | 772,200 | — | — |
| 2010-09-14 | $10.09 | $16.02 | 1,010,800 | — | — |
| 2010-09-13 | $10.08 | $16.01 | 1,053,000 | — | — |
| 2010-09-10 | $9.98 | $15.85 | 1,580,600 | — | — |
| 2010-09-09 | $9.91 | $15.74 | 831,600 | — | — |
| 2010-09-08 | $9.77 | $15.52 | 947,000 | — | — |
| 2010-09-07 | $9.75 | $15.48 | 729,400 | — | — |
| 2010-09-03 | $9.92 | $15.76 | 1,203,000 | — | — |
| 2010-09-02 | $9.94 | $15.79 | 1,338,600 | — | — |
| 2010-09-01 | $9.69 | $15.40 | 1,209,400 | — | — |
| 2010-08-31 | $9.52 | $15.13 | 1,617,000 | — | — |
| 2010-08-30 | $9.57 | $15.21 | 566,200 | — | — |
| 2010-08-27 | $9.77 | $15.52 | 740,400 | — | — |
| 2010-08-26 | $9.59 | $15.23 | 543,600 | — | — |
| 2010-08-25 | $9.62 | $15.29 | 1,833,000 | — | — |
| 2010-08-24 | $9.65 | $15.33 | 779,200 | — | — |
| 2010-08-23 | $9.76 | $15.50 | 451,000 | — | — |
| 2010-08-20 | $9.74 | $15.48 | 961,200 | — | — |
| 2010-08-19 | $9.77 | $15.52 | 758,200 | — | — |
| 2010-08-18 | $9.90 | $15.73 | 1,208,800 | — | — |
| 2010-08-17 | $9.84 | $15.63 | 581,000 | — | — |
| 2010-08-16 | $9.70 | $15.40 | 561,400 | — | — |
| 2010-08-13 | $9.70 | $15.41 | 900,800 | — | — |
| 2010-08-12 | $9.77 | $15.52 | 1,267,200 | — | — |
| 2010-08-11 | $9.88 | $15.70 | 1,108,800 | — | — |
| 2010-08-10 | $10.13 | $16.10 | 919,400 | — | — |
| 2010-08-09 | $10.25 | $16.29 | 1,721,200 | — | — |
| 2010-08-06 | $10.04 | $15.94 | 881,400 | — | — |
| 2010-08-05 | $10.04 | $15.95 | 1,236,200 | — | — |
| 2010-08-04 | $10.06 | $15.98 | 1,153,600 | — | — |
| 2010-08-03 | $9.95 | $15.80 | 1,194,600 | — | — |
| 2010-08-02 | $10.06 | $15.98 | 1,905,800 | — | — |
| 2010-07-30 | $10.01 | $15.84 | 1,477,800 | — | — |
| 2010-07-29 | $9.97 | $15.77 | 1,036,000 | — | — |
| 2010-07-28 | $10.00 | $15.82 | 1,279,600 | — | — |
| 2010-07-27 | $10.00 | $15.83 | 2,250,200 | — | — |
| 2010-07-26 | $10.12 | $16.01 | 1,694,800 | — | — |
| 2010-07-23 | $10.10 | $15.98 | 2,078,200 | — | — |
| 2010-07-22 | $10.05 | $15.90 | 3,105,200 | — | — |
| 2010-07-21 | $9.73 | $15.39 | 2,485,800 | — | — |
| 2010-07-20 | $10.00 | $15.83 | 3,820,000 | — | — |
| 2010-07-19 | $9.54 | $15.09 | 1,371,800 | — | — |
| 2010-07-16 | $9.48 | $15.00 | 1,443,000 | — | — |
| 2010-07-15 | $9.74 | $15.41 | 938,600 | — | — |
| 2010-07-14 | $9.83 | $15.56 | 830,000 | — | — |
| 2010-07-13 | $9.96 | $15.76 | 1,568,200 | — | — |
| 2010-07-12 | $9.65 | $15.27 | 861,000 | — | — |
| 2010-07-09 | $9.74 | $15.41 | 719,200 | — | — |
| 2010-07-08 | $9.69 | $15.33 | 1,275,800 | — | — |
| 2010-07-07 | $9.64 | $15.25 | 1,571,200 | — | — |
| 2010-07-06 | $9.48 | $15.00 | 1,382,000 | — | — |
| 2010-07-02 | $9.45 | $14.96 | 1,493,800 | — | — |
| 2010-07-01 | $9.57 | $15.15 | 3,442,600 | — | — |
| 2010-06-30 | $9.57 | $15.15 | 1,935,200 | — | — |
| 2010-06-29 | $9.68 | $15.31 | 2,520,000 | — | — |
| 2010-06-28 | $9.91 | $15.68 | 1,729,000 | — | — |
| 2010-06-25 | $9.90 | $15.66 | 3,963,200 | — | — |
| 2010-06-24 | $9.86 | $15.60 | 1,360,200 | — | — |
| 2010-06-23 | $9.89 | $15.65 | 829,000 | — | — |
| 2010-06-22 | $9.93 | $15.71 | 1,914,000 | — | — |
| 2010-06-21 | $10.06 | $15.92 | 1,606,600 | — | — |
| 2010-06-18 | $10.11 | $15.99 | 1,549,400 | — | — |
| 2010-06-17 | $10.09 | $15.97 | 1,451,600 | — | — |
| 2010-06-16 | $10.13 | $16.03 | 1,473,000 | — | — |
| 2010-06-15 | $10.20 | $16.14 | 1,465,600 | — | — |
| 2010-06-14 | $10.00 | $15.83 | 1,817,200 | — | — |
| 2010-06-11 | $9.86 | $15.60 | 760,200 | — | — |
| 2010-06-10 | $9.80 | $15.50 | 2,795,200 | — | — |
| 2010-06-09 | $9.39 | $14.85 | 2,066,200 | — | — |
| 2010-06-08 | $9.52 | $15.06 | 2,245,800 | — | — |
| 2010-06-07 | $9.48 | $15.00 | 2,109,000 | — | — |
| 2010-06-04 | $9.65 | $15.27 | 2,409,000 | — | — |
| 2010-06-03 | $9.92 | $15.69 | 1,524,000 | — | — |
| 2010-06-02 | $9.79 | $15.49 | 1,061,200 | — | — |
| 2010-06-01 | $9.68 | $15.32 | 1,291,200 | — | — |
| 2010-05-28 | $9.80 | $15.51 | 1,657,600 | — | — |
| 2010-05-27 | $9.87 | $15.61 | 2,066,200 | — | — |
| 2010-05-26 | $9.55 | $15.11 | 1,655,400 | — | — |
| 2010-05-25 | $9.49 | $15.02 | 2,722,800 | — | — |
| 2010-05-24 | $9.57 | $15.14 | 2,013,600 | — | — |
| 2010-05-21 | $9.55 | $15.11 | 2,739,600 | — | — |
| 2010-05-20 | $9.54 | $15.09 | 3,249,400 | — | — |
| 2010-05-19 | $9.82 | $15.53 | 2,643,800 | — | — |
| 2010-05-18 | $9.77 | $15.46 | 1,931,600 | — | — |
| 2010-05-17 | $9.88 | $15.64 | 2,097,400 | — | — |
| 2010-05-14 | $9.76 | $15.45 | 1,756,200 | — | — |
| 2010-05-13 | $9.91 | $15.68 | 2,680,000 | — | — |
| 2010-05-12 | $9.92 | $15.69 | 1,480,000 | — | — |
| 2010-05-11 | $9.79 | $15.49 | 1,445,400 | — | — |
| 2010-05-10 | $9.73 | $15.40 | 2,641,000 | — | — |
| 2010-05-07 | $9.51 | $15.04 | 5,126,800 | — | — |
| 2010-05-06 | $9.50 | $15.03 | 3,797,200 | — | — |
| 2010-05-05 | $9.88 | $15.64 | 2,561,200 | — | — |
| 2010-05-04 | $10.02 | $15.85 | 2,440,400 | — | — |
| 2010-05-03 | $10.08 | $15.95 | 1,731,000 | — | — |
| 2010-04-30 | $10.07 | $15.88 | 2,691,600 | — | — |
| 2010-04-29 | $10.13 | $15.96 | 2,074,600 | — | — |
| 2010-04-28 | $9.91 | $15.62 | 2,998,800 | — | — |
| 2010-04-27 | $9.85 | $15.53 | 3,272,400 | — | — |
| 2010-04-26 | $9.93 | $15.65 | 1,910,200 | — | — |
| 2010-04-23 | $10.02 | $15.79 | 2,180,200 | — | — |
| 2010-04-22 | $9.90 | $15.60 | 3,212,800 | — | — |
| 2010-04-21 | $9.73 | $15.34 | 2,736,600 | — | — |
| 2010-04-20 | $9.77 | $15.40 | 4,088,800 | — | — |
| 2010-04-19 | $9.45 | $14.90 | 1,722,200 | — | — |
| 2010-04-16 | $9.30 | $14.65 | 1,559,600 | — | — |
| 2010-04-15 | $9.43 | $14.86 | 1,391,400 | — | — |
| 2010-04-14 | $9.40 | $14.81 | 1,815,800 | — | — |
| 2010-04-13 | $9.29 | $14.65 | 936,000 | — | — |
| 2010-04-12 | $9.21 | $14.51 | 1,205,200 | — | — |
| 2010-04-09 | $9.15 | $14.43 | 979,600 | — | — |
| 2010-04-08 | $9.05 | $14.27 | 1,110,800 | — | — |
| 2010-04-07 | $9.00 | $14.18 | 1,141,600 | — | — |
| 2010-04-06 | $8.96 | $14.12 | 986,800 | — | — |
| 2010-04-05 | $8.90 | $14.02 | 938,200 | — | — |
| 2010-04-01 | $8.87 | $13.98 | 806,200 | — | — |
| 2010-03-31 | $8.96 | $14.13 | 963,000 | — | — |
| 2010-03-30 | $8.99 | $14.17 | 998,000 | — | — |
| 2010-03-29 | $8.92 | $14.06 | 1,406,200 | — | — |
| 2010-03-26 | $8.91 | $14.04 | 1,091,000 | — | — |
| 2010-03-25 | $8.93 | $14.08 | 1,067,200 | — | — |
| 2010-03-24 | $8.98 | $14.16 | 746,600 | — | — |
| 2010-03-23 | $9.00 | $14.19 | 889,600 | — | — |
| 2010-03-22 | $8.96 | $14.12 | 681,200 | — | — |
| 2010-03-19 | $8.99 | $14.17 | 1,768,200 | — | — |
| 2010-03-18 | $8.97 | $14.13 | 945,800 | — | — |
| 2010-03-17 | $8.94 | $14.09 | 700,400 | — | — |
| 2010-03-16 | $8.87 | $13.98 | 459,600 | — | — |
| 2010-03-15 | $8.85 | $13.95 | 1,238,800 | — | — |
| 2010-03-12 | $8.84 | $13.93 | 1,374,200 | — | — |
| 2010-03-11 | $8.84 | $13.94 | 1,568,000 | — | — |
| 2010-03-10 | $8.78 | $13.83 | 1,481,600 | — | — |
| 2010-03-09 | $8.72 | $13.75 | 1,502,000 | — | — |
| 2010-03-08 | $8.66 | $13.65 | 1,013,800 | — | — |
| 2010-03-05 | $8.68 | $13.68 | 2,119,800 | — | — |
| 2010-03-04 | $8.59 | $13.54 | 1,504,000 | — | — |
| 2010-03-03 | $8.54 | $13.46 | 1,467,200 | — | — |
| 2010-03-02 | $8.46 | $13.34 | 753,400 | — | — |
| 2010-03-01 | $8.42 | $13.27 | 1,357,000 | — | — |
| 2010-02-26 | $8.39 | $13.23 | 2,304,800 | — | — |
| 2010-02-25 | $8.45 | $13.31 | 1,240,800 | — | — |
| 2010-02-24 | $8.48 | $13.36 | 1,293,000 | — | — |
| 2010-02-23 | $8.41 | $13.26 | 1,874,600 | — | — |
| 2010-02-22 | $8.38 | $13.20 | 2,836,400 | — | — |
| 2010-02-19 | $8.36 | $13.18 | 5,149,000 | — | — |
| 2010-02-18 | $8.25 | $13.01 | 2,687,600 | — | — |
| 2010-02-17 | $8.27 | $13.04 | 4,062,200 | — | — |
| 2010-02-16 | $8.28 | $13.05 | 5,131,600 | — | — |
| 2010-02-12 | $8.85 | $13.95 | 1,315,600 | — | — |
| 2010-02-11 | $8.85 | $13.94 | 1,651,800 | — | — |
| 2010-02-10 | $8.85 | $13.94 | 1,378,400 | — | — |
| 2010-02-09 | $8.88 | $13.99 | 1,578,600 | — | — |
| 2010-02-08 | $8.88 | $14.00 | 1,778,000 | — | — |
| 2010-02-05 | $8.88 | $14.00 | 2,188,000 | — | — |
| 2010-02-04 | $8.93 | $14.07 | 1,782,800 | — | — |
| 2010-02-03 | $8.92 | $14.06 | 1,400,200 | — | — |
| 2010-02-02 | $8.88 | $13.99 | 885,400 | — | — |
| 2010-02-01 | $8.81 | $13.88 | 1,481,400 | — | — |
| 2010-01-29 | $8.80 | $13.81 | 1,377,800 | — | — |
| 2010-01-28 | $8.81 | $13.83 | 2,052,800 | — | — |
| 2010-01-27 | $8.91 | $13.98 | 2,099,600 | — | — |
| 2010-01-26 | $8.91 | $13.99 | 1,137,600 | — | — |
| 2010-01-25 | $8.95 | $14.04 | 1,282,800 | — | — |
| 2010-01-22 | $8.95 | $14.04 | 1,976,800 | — | — |
| 2010-01-21 | $8.97 | $14.07 | 2,212,000 | — | — |
| 2010-01-20 | $8.90 | $13.97 | 1,729,800 | — | — |
| 2010-01-19 | $8.93 | $14.02 | 1,637,600 | — | — |
| 2010-01-15 | $8.89 | $13.95 | 1,550,400 | — | — |
| 2010-01-14 | $8.96 | $14.06 | 1,750,600 | — | — |
| 2010-01-13 | $8.92 | $14.00 | 3,457,200 | — | — |
| 2010-01-12 | $8.87 | $13.91 | 1,689,800 | — | — |
| 2010-01-11 | $8.86 | $13.90 | 1,508,000 | — | — |
| 2010-01-08 | $8.82 | $13.84 | 1,130,600 | — | — |
| 2010-01-07 | $8.87 | $13.91 | 2,139,000 | — | — |
| 2010-01-06 | $8.86 | $13.91 | 2,378,800 | — | — |
| 2010-01-05 | $8.94 | $14.03 | 1,702,000 | — | — |
| 2010-01-04 | $9.01 | $14.13 | 1,437,600 | — | — |