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
- 2007-06-22 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 | $13.89 | $17.48 | 2,016,601 | — | — |
| 2010-12-30 | $14.00 | $17.63 | 2,217,344 | — | — |
| 2010-12-29 | $14.09 | $17.74 | 2,620,460 | — | — |
| 2010-12-28 | $13.87 | $17.46 | 2,373,149 | — | — |
| 2010-12-27 | $14.02 | $17.66 | 1,590,149 | — | — |
| 2010-12-23 | $14.28 | $17.98 | 6,334,919 | — | — |
| 2010-12-22 | $14.03 | $17.67 | 5,375,123 | — | — |
| 2010-12-21 | $13.82 | $17.40 | 4,708,595 | — | — |
| 2010-12-20 | $13.31 | $16.76 | 2,535,680 | — | — |
| 2010-12-17 | $13.21 | $16.63 | 4,656,830 | — | — |
| 2010-12-16 | $13.16 | $16.57 | 6,721,222 | — | — |
| 2010-12-15 | $13.54 | $17.05 | 2,986,689 | — | — |
| 2010-12-14 | $13.57 | $17.09 | 2,330,453 | — | — |
| 2010-12-13 | $13.51 | $17.01 | 3,455,327 | — | — |
| 2010-12-10 | $13.73 | $17.29 | 2,507,148 | — | — |
| 2010-12-09 | $13.56 | $17.08 | 2,182,698 | — | — |
| 2010-12-08 | $13.63 | $17.16 | 1,774,283 | — | — |
| 2010-12-07 | $13.72 | $17.27 | 4,790,013 | — | — |
| 2010-12-06 | $13.70 | $17.25 | 2,250,360 | — | — |
| 2010-12-03 | $13.59 | $17.11 | 3,927,939 | — | — |
| 2010-12-02 | $13.81 | $17.39 | 5,730,550 | — | — |
| 2010-12-01 | $12.90 | $16.25 | 3,051,905 | — | — |
| 2010-11-30 | $12.56 | $15.82 | 2,667,742 | — | — |
| 2010-11-29 | $12.79 | $16.10 | 2,116,973 | — | — |
| 2010-11-26 | $12.73 | $16.03 | 899,166 | — | — |
| 2010-11-24 | $12.78 | $16.09 | 2,046,254 | — | — |
| 2010-11-23 | $12.69 | $15.98 | 2,523,452 | — | — |
| 2010-11-22 | $13.00 | $16.37 | 2,199,715 | — | — |
| 2010-11-19 | $13.00 | $16.37 | 2,608,130 | — | — |
| 2010-11-18 | $12.81 | $16.13 | 2,164,152 | — | — |
| 2010-11-17 | $12.77 | $16.08 | 1,551,427 | — | — |
| 2010-11-16 | $12.92 | $16.27 | 2,343,394 | — | — |
| 2010-11-15 | $13.41 | $16.88 | 1,826,557 | — | — |
| 2010-11-12 | $13.42 | $16.89 | 2,627,899 | — | — |
| 2010-11-11 | $13.79 | $17.36 | 2,078,149 | — | — |
| 2010-11-10 | $13.44 | $16.93 | 3,193,648 | — | — |
| 2010-11-09 | $13.64 | $17.05 | 2,338,605 | — | — |
| 2010-11-08 | $13.82 | $17.27 | 2,221,624 | — | — |
| 2010-11-05 | $13.89 | $17.36 | 4,057,454 | — | — |
| 2010-11-04 | $13.89 | $17.36 | 4,586,621 | — | — |
| 2010-11-03 | $13.92 | $17.40 | 3,626,315 | — | — |
| 2010-11-02 | $13.73 | $17.16 | 2,888,661 | — | — |
| 2010-11-01 | $13.20 | $16.50 | 1,805,566 | — | — |
| 2010-10-29 | $13.23 | $16.54 | 1,855,293 | — | — |
| 2010-10-28 | $13.01 | $16.27 | 3,203,328 | — | — |
| 2010-10-27 | $13.22 | $16.52 | 2,035,656 | — | — |
| 2010-10-26 | $13.14 | $16.43 | 1,908,179 | — | — |
| 2010-10-25 | $13.30 | $16.62 | 1,792,727 | — | — |
| 2010-10-22 | $13.30 | $16.62 | 2,205,320 | — | — |
| 2010-10-21 | $13.49 | $16.87 | 4,296,512 | — | — |
| 2010-10-20 | $13.13 | $16.41 | 2,313,334 | — | — |
| 2010-10-19 | $13.14 | $16.43 | 3,060,363 | — | — |
| 2010-10-18 | $13.21 | $16.51 | 2,310,481 | — | — |
| 2010-10-15 | $13.13 | $16.41 | 2,684,148 | — | — |
| 2010-10-14 | $13.25 | $16.56 | 3,637,830 | — | — |
| 2010-10-13 | $13.38 | $16.72 | 3,282,301 | — | — |
| 2010-10-12 | $13.08 | $16.35 | 4,043,188 | — | — |
| 2010-10-11 | $13.27 | $16.59 | 3,785,687 | — | — |
| 2010-10-08 | $12.88 | $16.09 | 2,956,628 | — | — |
| 2010-10-07 | $12.68 | $15.85 | 2,609,353 | — | — |
| 2010-10-06 | $12.42 | $15.53 | 3,743,296 | — | — |
| 2010-10-05 | $12.43 | $15.54 | 2,186,366 | — | — |
| 2010-10-04 | $12.17 | $15.21 | 3,423,840 | — | — |
| 2010-10-01 | $12.21 | $15.26 | 3,515,754 | — | — |
| 2010-09-30 | $12.45 | $15.57 | 6,943,772 | — | — |
| 2010-09-29 | $12.14 | $15.17 | 7,182,320 | — | — |
| 2010-09-28 | $11.77 | $14.71 | 8,991,350 | — | — |
| 2010-09-27 | $11.45 | $14.32 | 4,510,094 | — | — |
| 2010-09-24 | $11.29 | $14.11 | 5,006,245 | — | — |
| 2010-09-23 | $10.57 | $13.21 | 3,552,540 | — | — |
| 2010-09-22 | $10.97 | $13.72 | 3,638,951 | — | — |
| 2010-09-21 | $11.10 | $13.87 | 5,001,762 | — | — |
| 2010-09-20 | $10.82 | $13.53 | 2,544,035 | — | — |
| 2010-09-17 | $10.65 | $13.31 | 2,142,753 | — | — |
| 2010-09-16 | $10.57 | $13.21 | 2,330,249 | — | — |
| 2010-09-15 | $10.57 | $13.21 | 2,952,756 | — | — |
| 2010-09-14 | $10.36 | $12.95 | 2,706,973 | — | — |
| 2010-09-13 | $10.40 | $13.00 | 2,629,122 | — | — |
| 2010-09-10 | $10.10 | $12.62 | 3,962,993 | — | — |
| 2010-09-09 | $9.81 | $12.27 | 4,348,481 | — | — |
| 2010-09-08 | $9.86 | $12.33 | 3,522,377 | — | — |
| 2010-09-07 | $10.00 | $12.50 | 2,772,189 | — | — |
| 2010-09-03 | $10.16 | $12.70 | 5,571,484 | — | — |
| 2010-09-02 | $10.04 | $12.55 | 3,074,425 | — | — |
| 2010-09-01 | $10.25 | $12.81 | 2,066,226 | — | — |
| 2010-08-31 | $9.90 | $12.38 | 2,201,448 | — | — |
| 2010-08-30 | $9.83 | $12.29 | 1,392,565 | — | — |
| 2010-08-27 | $10.10 | $12.62 | 1,899,925 | — | — |
| 2010-08-26 | $10.09 | $12.61 | 1,384,515 | — | — |
| 2010-08-25 | $10.18 | $12.72 | 2,099,446 | — | — |
| 2010-08-24 | $10.24 | $12.80 | 3,228,600 | — | — |
| 2010-08-23 | $10.37 | $12.97 | 3,755,219 | — | — |
| 2010-08-20 | $9.99 | $12.49 | 1,479,996 | — | — |
| 2010-08-19 | $10.07 | $12.59 | 2,323,116 | — | — |
| 2010-08-18 | $10.36 | $12.95 | 1,664,231 | — | — |
| 2010-08-17 | $10.43 | $13.04 | 2,155,796 | — | — |
| 2010-08-16 | $10.19 | $12.73 | 2,402,598 | — | — |
| 2010-08-13 | $10.43 | $13.04 | 3,436,170 | — | — |
| 2010-08-12 | $10.80 | $13.51 | 4,403,609 | — | — |
| 2010-08-11 | $10.37 | $12.97 | 2,823,139 | — | — |
| 2010-08-10 | $10.79 | $13.36 | 2,731,735 | — | — |
| 2010-08-09 | $11.15 | $13.81 | 1,466,137 | — | — |
| 2010-08-06 | $11.12 | $13.77 | 1,449,629 | — | — |
| 2010-08-05 | $11.30 | $13.99 | 1,216,177 | — | — |
| 2010-08-04 | $11.34 | $14.05 | 1,164,004 | — | — |
| 2010-08-03 | $11.29 | $13.98 | 1,330,304 | — | — |
| 2010-08-02 | $11.48 | $14.22 | 3,478,968 | — | — |
| 2010-07-30 | $10.94 | $13.55 | 4,461,182 | — | — |
| 2010-07-29 | $11.09 | $13.74 | 1,888,207 | — | — |
| 2010-07-28 | $11.02 | $13.65 | 3,415,892 | — | — |
| 2010-07-27 | $11.23 | $13.91 | 2,891,209 | — | — |
| 2010-07-26 | $11.48 | $14.22 | 3,677,265 | — | — |
| 2010-07-23 | $11.04 | $13.68 | 3,076,870 | — | — |
| 2010-07-22 | $10.54 | $13.06 | 3,835,210 | — | — |
| 2010-07-21 | $10.12 | $12.53 | 2,998,204 | — | — |
| 2010-07-20 | $10.12 | $12.53 | 2,016,397 | — | — |
| 2010-07-19 | $9.91 | $12.28 | 1,822,278 | — | — |
| 2010-07-16 | $10.00 | $12.39 | 2,050,024 | — | — |
| 2010-07-15 | $10.36 | $12.84 | 2,595,189 | — | — |
| 2010-07-14 | $10.09 | $12.50 | 2,196,251 | — | — |
| 2010-07-13 | $10.34 | $12.81 | 2,251,786 | — | — |
| 2010-07-12 | $10.12 | $12.53 | 2,381,097 | — | — |
| 2010-07-09 | $10.30 | $12.76 | 2,793,283 | — | — |
| 2010-07-08 | $9.98 | $12.36 | 4,120,836 | — | — |
| 2010-07-07 | $9.38 | $11.62 | 3,381,042 | — | — |
| 2010-07-06 | $9.03 | $11.18 | 2,588,871 | — | — |
| 2010-07-02 | $9.17 | $11.35 | 2,282,254 | — | — |
| 2010-07-01 | $9.29 | $11.51 | 3,691,939 | — | — |
| 2010-06-30 | $9.38 | $11.62 | 2,970,079 | — | — |
| 2010-06-29 | $9.34 | $11.57 | 4,196,752 | — | — |
| 2010-06-28 | $9.86 | $12.22 | 1,515,762 | — | — |
| 2010-06-25 | $10.06 | $12.46 | 2,694,847 | — | — |
| 2010-06-24 | $9.71 | $12.02 | 2,543,220 | — | — |
| 2010-06-23 | $9.98 | $12.36 | 2,370,194 | — | — |
| 2010-06-22 | $9.90 | $12.27 | 1,743,101 | — | — |
| 2010-06-21 | $10.18 | $12.61 | 2,144,180 | — | — |
| 2010-06-18 | $10.24 | $12.68 | 1,238,085 | — | — |
| 2010-06-17 | $10.28 | $12.74 | 1,955,665 | — | — |
| 2010-06-16 | $10.40 | $12.89 | 3,024,494 | — | — |
| 2010-06-15 | $10.44 | $12.93 | 2,294,075 | — | — |
| 2010-06-14 | $10.20 | $12.63 | 2,880,815 | — | — |
| 2010-06-11 | $10.36 | $12.84 | 2,124,921 | — | — |
| 2010-06-10 | $10.21 | $12.64 | 2,469,343 | — | — |
| 2010-06-09 | $9.76 | $12.10 | 3,004,012 | — | — |
| 2010-06-08 | $9.77 | $12.11 | 2,962,029 | — | — |
| 2010-06-07 | $9.68 | $11.99 | 3,510,455 | — | — |
| 2010-06-04 | $9.93 | $12.30 | 3,918,463 | — | — |
| 2010-06-03 | $10.29 | $12.75 | 2,366,118 | — | — |
| 2010-06-02 | $10.33 | $12.80 | 3,050,275 | — | — |
| 2010-06-01 | $10.04 | $12.44 | 4,468,315 | — | — |
| 2010-05-28 | $10.45 | $12.95 | 3,918,259 | — | — |
| 2010-05-27 | $10.81 | $13.40 | 3,123,744 | — | — |
| 2010-05-26 | $10.60 | $13.13 | 4,084,254 | — | — |
| 2010-05-25 | $10.43 | $12.92 | 5,574,032 | — | — |
| 2010-05-24 | $10.30 | $12.76 | 5,010,525 | — | — |
| 2010-05-21 | $10.86 | $13.46 | 4,657,441 | — | — |
| 2010-05-20 | $10.79 | $13.37 | 9,625,066 | — | — |
| 2010-05-19 | $11.33 | $14.04 | 5,870,459 | — | — |
| 2010-05-18 | $11.41 | $14.14 | 4,320,662 | — | — |
| 2010-05-17 | $11.85 | $14.68 | 4,812,329 | — | — |
| 2010-05-14 | $12.02 | $14.89 | 7,022,540 | — | — |
| 2010-05-13 | $12.76 | $15.80 | 3,449,315 | — | — |
| 2010-05-12 | $12.75 | $15.79 | 3,114,064 | — | — |
| 2010-05-11 | $12.78 | $15.71 | 4,770,041 | — | — |
| 2010-05-10 | $12.93 | $15.90 | 7,688,763 | — | — |
| 2010-05-07 | $11.94 | $14.68 | 8,556,339 | — | — |
| 2010-05-06 | $12.37 | $15.21 | 10,936,010 | — | — |
| 2010-05-05 | $13.05 | $16.04 | 5,201,282 | — | — |
| 2010-05-04 | $13.62 | $16.74 | 6,249,425 | — | — |
| 2010-05-03 | $14.16 | $17.41 | 5,947,903 | — | — |
| 2010-04-30 | $13.72 | $16.86 | 4,575,514 | — | — |
| 2010-04-29 | $14.28 | $17.55 | 4,071,822 | — | — |
| 2010-04-28 | $13.95 | $17.14 | 4,569,400 | — | — |
| 2010-04-27 | $14.24 | $17.50 | 4,720,416 | — | — |
| 2010-04-26 | $14.71 | $18.08 | 5,431,779 | — | — |
| 2010-04-23 | $14.62 | $17.97 | 5,144,014 | — | — |
| 2010-04-22 | $14.56 | $17.90 | 7,773,340 | — | — |
| 2010-04-21 | $14.67 | $18.03 | 4,389,241 | — | — |
| 2010-04-20 | $14.49 | $17.82 | 3,239,809 | — | — |
| 2010-04-19 | $14.41 | $17.71 | 4,820,685 | — | — |
| 2010-04-16 | $14.47 | $17.78 | 7,616,312 | — | — |
| 2010-04-15 | $14.91 | $18.32 | 3,283,320 | — | — |
| 2010-04-14 | $14.98 | $18.41 | 4,919,426 | — | — |
| 2010-04-13 | $14.97 | $18.40 | 7,222,978 | — | — |
| 2010-04-12 | $14.75 | $18.13 | 5,198,327 | — | — |
| 2010-04-09 | $14.46 | $17.77 | 2,615,467 | — | — |
| 2010-04-08 | $14.35 | $17.64 | 3,178,057 | — | — |
| 2010-04-07 | $14.41 | $17.71 | 3,490,992 | — | — |
| 2010-04-06 | $14.37 | $17.66 | 3,415,892 | — | — |
| 2010-04-05 | $14.21 | $17.47 | 3,929,570 | — | — |
| 2010-04-01 | $14.03 | $17.25 | 3,936,703 | — | — |
| 2010-03-31 | $13.74 | $16.89 | 4,605,676 | — | — |
| 2010-03-30 | $14.02 | $17.24 | 3,177,242 | — | — |
| 2010-03-29 | $14.00 | $17.21 | 3,403,052 | — | — |
| 2010-03-26 | $14.26 | $17.53 | 4,244,237 | — | — |
| 2010-03-25 | $14.42 | $17.72 | 5,803,409 | — | — |
| 2010-03-24 | $14.25 | $17.51 | 3,834,803 | — | — |
| 2010-03-23 | $14.12 | $17.36 | 3,139,029 | — | — |
| 2010-03-22 | $13.86 | $17.03 | 2,975,378 | — | — |
| 2010-03-19 | $13.70 | $16.84 | 4,183,708 | — | — |
| 2010-03-18 | $14.23 | $17.49 | 2,562,275 | — | — |
| 2010-03-17 | $14.38 | $17.67 | 3,084,921 | — | — |
| 2010-03-16 | $14.16 | $17.41 | 2,290,101 | — | — |
| 2010-03-15 | $14.16 | $17.41 | 3,299,828 | — | — |
| 2010-03-12 | $14.38 | $17.67 | 3,614,189 | — | — |
| 2010-03-11 | $14.62 | $17.97 | 4,788,383 | — | — |
| 2010-03-10 | $14.56 | $17.54 | 2,998,815 | — | — |
| 2010-03-09 | $14.57 | $17.55 | 2,936,045 | — | — |
| 2010-03-08 | $14.38 | $17.31 | 4,090,572 | — | — |
| 2010-03-05 | $14.62 | $17.61 | 8,036,853 | — | — |
| 2010-03-04 | $14.05 | $16.92 | 3,514,633 | — | — |
| 2010-03-03 | $13.96 | $16.82 | 6,254,011 | — | — |
| 2010-03-02 | $13.85 | $16.68 | 2,578,681 | — | — |
| 2010-03-01 | $13.85 | $16.68 | 2,337,790 | — | — |
| 2010-02-26 | $13.72 | $16.52 | 2,804,797 | — | — |
| 2010-02-25 | $13.66 | $16.45 | 5,382,154 | — | — |
| 2010-02-24 | $13.74 | $16.55 | 4,160,169 | — | — |
| 2010-02-23 | $13.57 | $16.35 | 4,795,822 | — | — |
| 2010-02-22 | $13.58 | $16.36 | 2,888,355 | — | — |
| 2010-02-19 | $13.47 | $16.23 | 1,733,828 | — | — |
| 2010-02-18 | $13.24 | $15.94 | 1,816,266 | — | — |
| 2010-02-17 | $13.11 | $15.79 | 1,507,407 | — | — |
| 2010-02-16 | $13.09 | $15.77 | 2,378,652 | — | — |
| 2010-02-12 | $12.58 | $15.15 | 1,846,530 | — | — |
| 2010-02-11 | $12.28 | $14.79 | 1,584,137 | — | — |
| 2010-02-10 | $12.21 | $14.70 | 2,456,198 | — | — |
| 2010-02-09 | $12.46 | $15.01 | 2,150,192 | — | — |
| 2010-02-08 | $12.25 | $14.75 | 1,667,186 | — | — |
| 2010-02-05 | $12.47 | $15.02 | 3,220,651 | — | — |
| 2010-02-04 | $12.48 | $15.03 | 3,573,837 | — | — |
| 2010-02-03 | $12.96 | $15.61 | 2,267,275 | — | — |
| 2010-02-02 | $13.08 | $15.75 | 3,169,803 | — | — |
| 2010-02-01 | $12.66 | $15.25 | 2,834,450 | — | — |
| 2010-01-29 | $11.90 | $14.34 | 2,749,670 | — | — |
| 2010-01-28 | $12.38 | $14.92 | 1,973,905 | — | — |
| 2010-01-27 | $12.49 | $15.05 | 1,768,984 | — | — |
| 2010-01-26 | $12.22 | $14.71 | 1,898,091 | — | — |
| 2010-01-25 | $12.40 | $14.94 | 3,669,011 | — | — |
| 2010-01-22 | $12.50 | $15.06 | 5,475,698 | — | — |
| 2010-01-21 | $13.17 | $15.86 | 4,173,314 | — | — |
| 2010-01-20 | $13.43 | $16.18 | 1,762,157 | — | — |
| 2010-01-19 | $13.31 | $16.03 | 3,967,884 | — | — |
| 2010-01-15 | $13.53 | $16.30 | 2,786,557 | — | — |
| 2010-01-14 | $13.49 | $16.25 | 3,076,157 | — | — |
| 2010-01-13 | $13.41 | $16.14 | 2,379,467 | — | — |
| 2010-01-12 | $13.43 | $16.18 | 2,981,084 | — | — |
| 2010-01-11 | $13.79 | $16.61 | 2,512,752 | — | — |
| 2010-01-08 | $13.79 | $16.61 | 2,884,279 | — | — |
| 2010-01-07 | $13.83 | $16.65 | 4,091,489 | — | — |
| 2010-01-06 | $13.78 | $16.59 | 4,186,969 | — | — |
| 2010-01-05 | $13.53 | $16.30 | 4,150,183 | — | — |
| 2010-01-04 | $13.45 | $16.20 | 3,936,091 | — | — |