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
- 1983-01-21 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 | $14.09 | $15.43 | 1,568,800 | — | — |
| 2010-12-30 | $14.16 | $15.52 | 1,482,800 | — | — |
| 2010-12-29 | $14.10 | $15.44 | 509,600 | — | — |
| 2010-12-28 | $14.15 | $15.50 | 1,094,000 | — | — |
| 2010-12-27 | $14.10 | $15.45 | 921,200 | — | — |
| 2010-12-23 | $14.17 | $15.52 | 1,103,200 | — | — |
| 2010-12-22 | $14.23 | $15.59 | 1,478,000 | — | — |
| 2010-12-21 | $14.31 | $15.68 | 1,873,600 | — | — |
| 2010-12-20 | $14.41 | $15.79 | 1,324,400 | — | — |
| 2010-12-17 | $14.59 | $15.98 | 2,414,400 | — | — |
| 2010-12-16 | $14.63 | $16.03 | 1,781,600 | — | — |
| 2010-12-15 | $14.57 | $15.96 | 2,000,400 | — | — |
| 2010-12-14 | $14.58 | $15.97 | 2,161,200 | — | — |
| 2010-12-13 | $14.52 | $15.90 | 3,143,200 | — | — |
| 2010-12-10 | $14.46 | $15.84 | 2,476,400 | — | — |
| 2010-12-09 | $14.42 | $15.80 | 1,932,800 | — | — |
| 2010-12-08 | $14.23 | $15.59 | 7,831,200 | — | — |
| 2010-12-07 | $13.39 | $14.67 | 3,702,400 | — | — |
| 2010-12-06 | $13.38 | $14.65 | 1,743,600 | — | — |
| 2010-12-03 | $13.39 | $14.67 | 3,984,000 | — | — |
| 2010-12-02 | $13.45 | $14.73 | 3,050,800 | — | — |
| 2010-12-01 | $13.59 | $14.89 | 2,222,800 | — | — |
| 2010-11-30 | $13.38 | $14.65 | 2,362,400 | — | — |
| 2010-11-29 | $13.03 | $14.28 | 985,600 | — | — |
| 2010-11-26 | $13.07 | $14.32 | 320,800 | — | — |
| 2010-11-24 | $13.25 | $14.52 | 1,206,800 | — | — |
| 2010-11-23 | $12.93 | $14.17 | 1,656,000 | — | — |
| 2010-11-22 | $13.04 | $14.28 | 2,644,800 | — | — |
| 2010-11-19 | $12.72 | $13.93 | 1,206,400 | — | — |
| 2010-11-18 | $12.62 | $13.83 | 1,437,600 | — | — |
| 2010-11-17 | $12.25 | $13.42 | 1,032,800 | — | — |
| 2010-11-16 | $12.28 | $13.46 | 3,048,400 | — | — |
| 2010-11-15 | $12.45 | $13.64 | 1,497,200 | — | — |
| 2010-11-12 | $12.38 | $13.56 | 870,400 | — | — |
| 2010-11-11 | $12.42 | $13.60 | 1,018,800 | — | — |
| 2010-11-10 | $12.47 | $13.66 | 872,000 | — | — |
| 2010-11-09 | $12.35 | $13.53 | 1,156,000 | — | — |
| 2010-11-08 | $12.41 | $13.59 | 679,600 | — | — |
| 2010-11-05 | $12.55 | $13.74 | 1,468,400 | — | — |
| 2010-11-04 | $12.51 | $13.70 | 1,229,600 | — | — |
| 2010-11-03 | $12.51 | $13.71 | 1,321,200 | — | — |
| 2010-11-02 | $12.62 | $13.83 | 803,200 | — | — |
| 2010-11-01 | $12.39 | $13.58 | 1,285,600 | — | — |
| 2010-10-29 | $12.34 | $13.51 | 2,044,400 | — | — |
| 2010-10-28 | $12.47 | $13.66 | 1,000,800 | — | — |
| 2010-10-27 | $12.48 | $13.68 | 1,378,800 | — | — |
| 2010-10-26 | $12.40 | $13.58 | 1,196,400 | — | — |
| 2010-10-25 | $12.51 | $13.71 | 1,304,000 | — | — |
| 2010-10-22 | $12.67 | $13.88 | 794,400 | — | — |
| 2010-10-21 | $12.70 | $13.91 | 1,217,600 | — | — |
| 2010-10-20 | $12.71 | $13.92 | 1,247,600 | — | — |
| 2010-10-19 | $12.46 | $13.65 | 2,537,600 | — | — |
| 2010-10-18 | $12.71 | $13.92 | 842,800 | — | — |
| 2010-10-15 | $12.63 | $13.83 | 1,782,000 | — | — |
| 2010-10-14 | $12.70 | $13.91 | 2,361,200 | — | — |
| 2010-10-13 | $12.65 | $13.85 | 3,056,400 | — | — |
| 2010-10-12 | $12.34 | $13.52 | 1,540,000 | — | — |
| 2010-10-11 | $12.21 | $13.37 | 1,152,400 | — | — |
| 2010-10-08 | $12.07 | $13.22 | 1,307,200 | — | — |
| 2010-10-07 | $12.06 | $13.21 | 1,961,600 | — | — |
| 2010-10-06 | $11.88 | $13.01 | 2,015,600 | — | — |
| 2010-10-05 | $11.88 | $13.01 | 3,241,200 | — | — |
| 2010-10-04 | $11.67 | $12.79 | 2,866,400 | — | — |
| 2010-10-01 | $11.73 | $12.85 | 1,693,200 | — | — |
| 2010-09-30 | $11.56 | $12.66 | 2,692,800 | — | — |
| 2010-09-29 | $11.71 | $12.83 | 1,192,000 | — | — |
| 2010-09-28 | $11.60 | $12.70 | 2,480,400 | — | — |
| 2010-09-27 | $11.61 | $12.71 | 2,718,800 | — | — |
| 2010-09-24 | $11.46 | $12.55 | 1,728,800 | — | — |
| 2010-09-23 | $11.22 | $12.29 | 1,109,600 | — | — |
| 2010-09-22 | $11.32 | $12.40 | 2,216,000 | — | — |
| 2010-09-21 | $11.55 | $12.65 | 2,061,600 | — | — |
| 2010-09-20 | $11.63 | $12.74 | 1,560,800 | — | — |
| 2010-09-17 | $11.62 | $12.73 | 1,873,600 | — | — |
| 2010-09-16 | $11.56 | $12.66 | 1,398,000 | — | — |
| 2010-09-15 | $11.57 | $12.67 | 1,700,400 | — | — |
| 2010-09-14 | $11.33 | $12.41 | 2,813,600 | — | — |
| 2010-09-13 | $11.54 | $12.64 | 4,616,800 | — | — |
| 2010-09-10 | $11.01 | $12.06 | 1,810,400 | — | — |
| 2010-09-09 | $11.00 | $12.05 | 1,833,600 | — | — |
| 2010-09-08 | $10.92 | $11.96 | 2,185,200 | — | — |
| 2010-09-07 | $10.92 | $11.96 | 2,270,800 | — | — |
| 2010-09-03 | $11.05 | $12.10 | 9,036,400 | — | — |
| 2010-09-02 | $10.32 | $11.30 | 1,602,400 | — | — |
| 2010-09-01 | $10.20 | $11.18 | 1,713,600 | — | — |
| 2010-08-31 | $10.09 | $11.05 | 2,157,600 | — | — |
| 2010-08-30 | $9.96 | $10.91 | 2,180,000 | — | — |
| 2010-08-27 | $9.96 | $10.91 | 1,758,000 | — | — |
| 2010-08-26 | $10.01 | $10.96 | 830,400 | — | — |
| 2010-08-25 | $10.16 | $11.13 | 1,588,400 | — | — |
| 2010-08-24 | $10.29 | $11.28 | 1,347,600 | — | — |
| 2010-08-23 | $10.31 | $11.30 | 1,560,400 | — | — |
| 2010-08-20 | $10.20 | $11.18 | 549,200 | — | — |
| 2010-08-19 | $10.22 | $11.19 | 1,324,000 | — | — |
| 2010-08-18 | $10.35 | $11.34 | 2,025,600 | — | — |
| 2010-08-17 | $10.48 | $11.48 | 1,230,400 | — | — |
| 2010-08-16 | $10.24 | $11.21 | 1,535,600 | — | — |
| 2010-08-13 | $10.03 | $10.98 | 1,289,200 | — | — |
| 2010-08-12 | $10.13 | $11.09 | 989,200 | — | — |
| 2010-08-11 | $10.05 | $11.01 | 1,740,800 | — | — |
| 2010-08-10 | $10.24 | $11.22 | 1,349,600 | — | — |
| 2010-08-09 | $10.26 | $11.23 | 1,052,000 | — | — |
| 2010-08-06 | $10.30 | $11.28 | 1,384,000 | — | — |
| 2010-08-05 | $10.11 | $11.07 | 1,403,200 | — | — |
| 2010-08-04 | $10.17 | $11.14 | 1,467,600 | — | — |
| 2010-08-03 | $9.94 | $10.89 | 1,162,800 | — | — |
| 2010-08-02 | $9.90 | $10.84 | 1,646,800 | — | — |
| 2010-07-30 | $9.72 | $10.64 | 1,354,000 | — | — |
| 2010-07-29 | $9.74 | $10.67 | 1,182,800 | — | — |
| 2010-07-28 | $9.71 | $10.64 | 957,600 | — | — |
| 2010-07-27 | $9.87 | $10.81 | 972,800 | — | — |
| 2010-07-26 | $9.97 | $10.92 | 1,372,000 | — | — |
| 2010-07-23 | $9.77 | $10.70 | 2,390,400 | — | — |
| 2010-07-22 | $9.70 | $10.62 | 1,111,200 | — | — |
| 2010-07-21 | $9.47 | $10.37 | 1,809,600 | — | — |
| 2010-07-20 | $9.57 | $10.48 | 1,381,200 | — | — |
| 2010-07-19 | $9.55 | $10.46 | 2,558,000 | — | — |
| 2010-07-16 | $9.66 | $10.58 | 1,923,600 | — | — |
| 2010-07-15 | $9.82 | $10.75 | 1,706,400 | — | — |
| 2010-07-14 | $9.96 | $10.90 | 1,221,200 | — | — |
| 2010-07-13 | $10.01 | $10.95 | 905,600 | — | — |
| 2010-07-12 | $9.89 | $10.83 | 571,200 | — | — |
| 2010-07-09 | $9.95 | $10.89 | 801,200 | — | — |
| 2010-07-08 | $9.89 | $10.83 | 2,748,800 | — | — |
| 2010-07-07 | $9.90 | $10.84 | 2,537,200 | — | — |
| 2010-07-06 | $9.78 | $10.70 | 2,609,200 | — | — |
| 2010-07-02 | $9.80 | $10.73 | 1,294,800 | — | — |
| 2010-07-01 | $9.85 | $10.78 | 2,639,200 | — | — |
| 2010-06-30 | $9.95 | $10.89 | 2,418,400 | — | — |
| 2010-06-29 | $10.01 | $10.96 | 2,863,200 | — | — |
| 2010-06-28 | $10.39 | $11.37 | 4,150,400 | — | — |
| 2010-06-25 | $10.39 | $11.38 | 5,104,000 | — | — |
| 2010-06-24 | $9.99 | $10.94 | 2,116,800 | — | — |
| 2010-06-23 | $10.07 | $11.02 | 2,058,400 | — | — |
| 2010-06-22 | $10.23 | $11.19 | 4,419,200 | — | — |
| 2010-06-21 | $10.23 | $11.19 | 3,168,400 | — | — |
| 2010-06-18 | $9.95 | $10.89 | 2,848,000 | — | — |
| 2010-06-17 | $9.72 | $10.64 | 966,000 | — | — |
| 2010-06-16 | $9.64 | $10.55 | 1,468,800 | — | — |
| 2010-06-15 | $9.59 | $10.50 | 2,004,800 | — | — |
| 2010-06-14 | $9.23 | $10.10 | 1,316,000 | — | — |
| 2010-06-11 | $9.20 | $10.07 | 1,511,600 | — | — |
| 2010-06-10 | $9.04 | $9.89 | 1,347,600 | — | — |
| 2010-06-09 | $9.00 | $9.85 | 2,357,200 | — | — |
| 2010-06-08 | $8.93 | $9.77 | 3,288,800 | — | — |
| 2010-06-07 | $9.26 | $10.13 | 2,224,800 | — | — |
| 2010-06-04 | $9.31 | $10.19 | 3,775,200 | — | — |
| 2010-06-03 | $9.49 | $10.39 | 2,507,200 | — | — |
| 2010-06-02 | $9.28 | $10.16 | 1,396,800 | — | — |
| 2010-06-01 | $9.01 | $9.87 | 933,600 | — | — |
| 2010-05-28 | $9.22 | $10.09 | 872,400 | — | — |
| 2010-05-27 | $9.26 | $10.13 | 1,208,400 | — | — |
| 2010-05-26 | $8.87 | $9.70 | 1,394,000 | — | — |
| 2010-05-25 | $8.89 | $9.73 | 2,052,000 | — | — |
| 2010-05-24 | $8.95 | $9.80 | 3,046,400 | — | — |
| 2010-05-21 | $8.71 | $9.54 | 1,151,600 | — | — |
| 2010-05-20 | $8.77 | $9.60 | 1,866,400 | — | — |
| 2010-05-19 | $9.07 | $9.93 | 735,200 | — | — |
| 2010-05-18 | $9.15 | $10.02 | 1,010,400 | — | — |
| 2010-05-17 | $9.16 | $10.02 | 1,504,400 | — | — |
| 2010-05-14 | $9.10 | $9.96 | 1,507,600 | — | — |
| 2010-05-13 | $9.32 | $10.20 | 906,000 | — | — |
| 2010-05-12 | $9.27 | $10.15 | 1,600,800 | — | — |
| 2010-05-11 | $9.15 | $10.01 | 2,640,400 | — | — |
| 2010-05-10 | $9.18 | $10.05 | 1,897,600 | — | — |
| 2010-05-07 | $9.06 | $9.92 | 2,619,600 | — | — |
| 2010-05-06 | $9.31 | $10.19 | 1,742,400 | — | — |
| 2010-05-05 | $9.43 | $10.32 | 1,276,000 | — | — |
| 2010-05-04 | $9.40 | $10.29 | 1,359,600 | — | — |
| 2010-05-03 | $9.72 | $10.64 | 1,074,800 | — | — |
| 2010-04-30 | $9.72 | $10.64 | 1,274,000 | — | — |
| 2010-04-29 | $9.85 | $10.78 | 737,600 | — | — |
| 2010-04-28 | $9.76 | $10.68 | 1,100,800 | — | — |
| 2010-04-27 | $9.71 | $10.63 | 1,351,600 | — | — |
| 2010-04-26 | $9.77 | $10.69 | 944,000 | — | — |
| 2010-04-23 | $9.71 | $10.63 | 411,200 | — | — |
| 2010-04-22 | $9.66 | $10.58 | 953,200 | — | — |
| 2010-04-21 | $9.75 | $10.67 | 891,600 | — | — |
| 2010-04-20 | $9.81 | $10.74 | 1,573,600 | — | — |
| 2010-04-19 | $9.50 | $10.40 | 1,222,000 | — | — |
| 2010-04-16 | $9.53 | $10.43 | 1,126,800 | — | — |
| 2010-04-15 | $9.64 | $10.56 | 845,200 | — | — |
| 2010-04-14 | $9.70 | $10.62 | 1,150,000 | — | — |
| 2010-04-13 | $9.79 | $10.72 | 1,370,800 | — | — |
| 2010-04-12 | $9.86 | $10.80 | 2,061,200 | — | — |
| 2010-04-09 | $9.69 | $10.61 | 825,200 | — | — |
| 2010-04-08 | $9.56 | $10.47 | 2,475,600 | — | — |
| 2010-04-07 | $9.51 | $10.41 | 969,600 | — | — |
| 2010-04-06 | $9.60 | $10.51 | 1,494,400 | — | — |
| 2010-04-05 | $9.79 | $10.72 | 946,000 | — | — |
| 2010-04-01 | $9.74 | $10.67 | 1,170,800 | — | — |
| 2010-03-31 | $9.72 | $10.64 | 1,989,600 | — | — |
| 2010-03-30 | $9.68 | $10.60 | 2,350,800 | — | — |
| 2010-03-29 | $9.63 | $10.54 | 3,220,800 | — | — |
| 2010-03-26 | $9.51 | $10.41 | 5,040,800 | — | — |
| 2010-03-25 | $9.92 | $10.86 | 812,400 | — | — |
| 2010-03-24 | $10.06 | $11.02 | 656,000 | — | — |
| 2010-03-23 | $10.17 | $11.13 | 750,400 | — | — |
| 2010-03-22 | $10.25 | $11.22 | 1,134,000 | — | — |
| 2010-03-19 | $10.02 | $10.97 | 1,691,600 | — | — |
| 2010-03-18 | $9.97 | $10.91 | 656,000 | — | — |
| 2010-03-17 | $9.91 | $10.85 | 807,600 | — | — |
| 2010-03-16 | $9.76 | $10.68 | 724,400 | — | — |
| 2010-03-15 | $9.75 | $10.67 | 589,600 | — | — |
| 2010-03-12 | $9.72 | $10.64 | 754,400 | — | — |
| 2010-03-11 | $9.87 | $10.80 | 1,129,200 | — | — |
| 2010-03-10 | $9.94 | $10.88 | 1,057,600 | — | — |
| 2010-03-09 | $9.77 | $10.70 | 1,051,200 | — | — |
| 2010-03-08 | $9.81 | $10.74 | 2,187,600 | — | — |
| 2010-03-05 | $9.63 | $10.54 | 5,188,000 | — | — |
| 2010-03-04 | $10.05 | $11.00 | 1,970,000 | — | — |
| 2010-03-03 | $9.94 | $10.88 | 2,498,000 | — | — |
| 2010-03-02 | $10.24 | $11.21 | 1,596,800 | — | — |
| 2010-03-01 | $10.18 | $11.14 | 1,244,800 | — | — |
| 2010-02-26 | $10.02 | $10.96 | 1,679,600 | — | — |
| 2010-02-25 | $10.05 | $11.00 | 1,782,800 | — | — |
| 2010-02-24 | $10.02 | $10.97 | 1,567,600 | — | — |
| 2010-02-23 | $9.80 | $10.72 | 2,623,600 | — | — |
| 2010-02-22 | $9.80 | $10.72 | 1,734,000 | — | — |
| 2010-02-19 | $9.61 | $10.52 | 720,000 | — | — |
| 2010-02-18 | $9.61 | $10.51 | 822,400 | — | — |
| 2010-02-17 | $9.68 | $10.60 | 1,016,800 | — | — |
| 2010-02-16 | $9.54 | $10.44 | 1,154,000 | — | — |
| 2010-02-12 | $9.58 | $10.49 | 3,095,600 | — | — |
| 2010-02-11 | $9.42 | $10.31 | 1,275,600 | — | — |
| 2010-02-10 | $9.24 | $10.12 | 1,600,000 | — | — |
| 2010-02-09 | $9.16 | $10.03 | 1,438,800 | — | — |
| 2010-02-08 | $9.05 | $9.91 | 919,200 | — | — |
| 2010-02-05 | $9.04 | $9.90 | 1,864,000 | — | — |
| 2010-02-04 | $9.11 | $9.98 | 2,708,000 | — | — |
| 2010-02-03 | $8.82 | $9.65 | 801,600 | — | — |
| 2010-02-02 | $8.95 | $9.80 | 2,582,000 | — | — |
| 2010-02-01 | $8.79 | $9.62 | 2,235,200 | — | — |
| 2010-01-29 | $8.83 | $9.67 | 1,310,400 | — | — |
| 2010-01-28 | $8.86 | $9.70 | 915,600 | — | — |
| 2010-01-27 | $8.96 | $9.81 | 1,249,200 | — | — |
| 2010-01-26 | $9.04 | $9.90 | 1,057,200 | — | — |
| 2010-01-25 | $9.11 | $9.97 | 2,560,800 | — | — |
| 2010-01-22 | $9.17 | $10.04 | 1,741,600 | — | — |
| 2010-01-21 | $9.26 | $10.14 | 1,995,600 | — | — |
| 2010-01-20 | $9.52 | $10.42 | 923,600 | — | — |
| 2010-01-19 | $9.56 | $10.47 | 974,800 | — | — |
| 2010-01-15 | $9.42 | $10.31 | 1,418,400 | — | — |
| 2010-01-14 | $9.63 | $10.54 | 2,217,200 | — | — |
| 2010-01-13 | $9.67 | $10.57 | 1,320,000 | — | — |
| 2010-01-12 | $9.41 | $10.29 | 814,800 | — | — |
| 2010-01-11 | $9.50 | $10.39 | 825,200 | — | — |
| 2010-01-08 | $9.49 | $10.38 | 943,200 | — | — |
| 2010-01-07 | $9.64 | $10.55 | 1,402,400 | — | — |
| 2010-01-06 | $9.54 | $10.44 | 1,562,800 | — | — |
| 2010-01-05 | $9.55 | $10.44 | 1,243,600 | — | — |
| 2010-01-04 | $9.44 | $10.32 | 1,924,800 | — | — |