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
- 1983-12-30 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 | $12.96 | $25.96 | 1,459,000 | — | — |
| 2010-12-30 | $12.92 | $25.87 | 1,720,500 | — | — |
| 2010-12-29 | $12.99 | $26.02 | 1,484,000 | — | — |
| 2010-12-28 | $13.04 | $26.01 | 757,000 | — | — |
| 2010-12-27 | $12.97 | $25.86 | 630,500 | — | — |
| 2010-12-23 | $12.88 | $25.68 | 1,963,000 | — | — |
| 2010-12-22 | $12.92 | $25.78 | 800,000 | — | — |
| 2010-12-21 | $12.90 | $25.72 | 1,686,500 | — | — |
| 2010-12-20 | $12.86 | $25.64 | 1,670,500 | — | — |
| 2010-12-17 | $12.93 | $25.79 | 1,185,500 | — | — |
| 2010-12-16 | $13.00 | $25.93 | 2,002,000 | — | — |
| 2010-12-15 | $12.96 | $25.84 | 2,978,500 | — | — |
| 2010-12-14 | $12.86 | $25.64 | 3,457,500 | — | — |
| 2010-12-13 | $12.78 | $25.48 | 3,795,000 | — | — |
| 2010-12-10 | $12.84 | $25.60 | 1,967,500 | — | — |
| 2010-12-09 | $12.91 | $25.75 | 2,765,000 | — | — |
| 2010-12-08 | $12.76 | $25.46 | 4,609,000 | — | — |
| 2010-12-07 | $13.03 | $26.00 | 5,753,500 | — | — |
| 2010-12-06 | $13.11 | $26.15 | 2,155,500 | — | — |
| 2010-12-03 | $13.19 | $26.31 | 2,001,500 | — | — |
| 2010-12-02 | $13.20 | $26.33 | 2,442,000 | — | — |
| 2010-12-01 | $12.99 | $25.92 | 4,225,000 | — | — |
| 2010-11-30 | $12.80 | $25.52 | 2,489,500 | — | — |
| 2010-11-29 | $12.94 | $25.80 | 1,493,500 | — | — |
| 2010-11-26 | $12.96 | $25.84 | 700,000 | — | — |
| 2010-11-24 | $12.93 | $25.79 | 1,337,500 | — | — |
| 2010-11-23 | $12.70 | $25.32 | 2,253,500 | — | — |
| 2010-11-22 | $13.05 | $26.04 | 2,488,000 | — | — |
| 2010-11-19 | $13.08 | $26.09 | 1,587,000 | — | — |
| 2010-11-18 | $12.96 | $25.85 | 1,765,000 | — | — |
| 2010-11-17 | $12.71 | $25.35 | 1,737,500 | — | — |
| 2010-11-16 | $12.60 | $25.14 | 2,416,000 | — | — |
| 2010-11-15 | $12.90 | $25.73 | 1,741,500 | — | — |
| 2010-11-12 | $12.82 | $25.57 | 2,518,000 | — | — |
| 2010-11-11 | $13.03 | $25.98 | 1,560,500 | — | — |
| 2010-11-10 | $13.09 | $26.10 | 1,642,500 | — | — |
| 2010-11-09 | $12.99 | $25.90 | 2,685,500 | — | — |
| 2010-11-08 | $13.03 | $26.00 | 1,803,500 | — | — |
| 2010-11-05 | $13.16 | $26.25 | 2,166,000 | — | — |
| 2010-11-04 | $13.30 | $26.52 | 2,418,000 | — | — |
| 2010-11-03 | $13.19 | $26.30 | 3,403,500 | — | — |
| 2010-11-02 | $13.23 | $26.39 | 2,101,000 | — | — |
| 2010-11-01 | $13.11 | $26.14 | 2,690,500 | — | — |
| 2010-10-29 | $13.03 | $25.98 | 2,800,500 | — | — |
| 2010-10-28 | $12.80 | $25.53 | 2,423,500 | — | — |
| 2010-10-27 | $12.75 | $25.43 | 2,797,500 | — | — |
| 2010-10-26 | $13.07 | $26.06 | 2,345,000 | — | — |
| 2010-10-25 | $13.08 | $26.09 | 1,650,000 | — | — |
| 2010-10-22 | $13.09 | $26.10 | 1,170,000 | — | — |
| 2010-10-21 | $13.01 | $25.95 | 2,701,500 | — | — |
| 2010-10-20 | $13.05 | $26.02 | 1,713,000 | — | — |
| 2010-10-19 | $12.81 | $25.54 | 3,062,500 | — | — |
| 2010-10-18 | $13.03 | $25.98 | 1,620,500 | — | — |
| 2010-10-15 | $13.04 | $26.01 | 2,311,500 | — | — |
| 2010-10-14 | $13.15 | $26.22 | 2,742,500 | — | — |
| 2010-10-13 | $13.18 | $26.29 | 4,248,000 | — | — |
| 2010-10-12 | $12.73 | $25.38 | 3,132,000 | — | — |
| 2010-10-11 | $12.89 | $25.71 | 1,468,000 | — | — |
| 2010-10-08 | $12.87 | $25.67 | 3,002,000 | — | — |
| 2010-10-07 | $12.68 | $25.30 | 4,430,500 | — | — |
| 2010-10-06 | $12.50 | $24.93 | 3,245,500 | — | — |
| 2010-10-05 | $12.40 | $24.73 | 2,870,500 | — | — |
| 2010-10-04 | $12.10 | $24.13 | 2,470,000 | — | — |
| 2010-10-01 | $12.23 | $24.38 | 3,382,500 | — | — |
| 2010-09-30 | $12.19 | $24.30 | 5,198,500 | — | — |
| 2010-09-29 | $12.28 | $24.49 | 3,315,500 | — | — |
| 2010-09-28 | $12.36 | $24.64 | 2,239,000 | — | — |
| 2010-09-27 | $12.46 | $24.85 | 2,074,500 | — | — |
| 2010-09-24 | $12.48 | $24.90 | 1,690,000 | — | — |
| 2010-09-23 | $12.14 | $24.22 | 1,716,000 | — | — |
| 2010-09-22 | $12.33 | $24.58 | 2,659,000 | — | — |
| 2010-09-21 | $12.45 | $24.73 | 4,242,000 | — | — |
| 2010-09-20 | $12.45 | $24.73 | 5,220,500 | — | — |
| 2010-09-17 | $12.34 | $24.50 | 3,207,000 | — | — |
| 2010-09-16 | $12.40 | $24.63 | 2,043,500 | — | — |
| 2010-09-15 | $12.50 | $24.82 | 2,771,000 | — | — |
| 2010-09-14 | $12.49 | $24.80 | 4,310,000 | — | — |
| 2010-09-13 | $12.35 | $24.54 | 3,313,000 | — | — |
| 2010-09-10 | $12.27 | $24.37 | 3,203,000 | — | — |
| 2010-09-09 | $12.37 | $24.56 | 3,076,500 | — | — |
| 2010-09-08 | $12.40 | $24.62 | 3,357,000 | — | — |
| 2010-09-07 | $12.36 | $24.55 | 2,541,000 | — | — |
| 2010-09-03 | $12.44 | $24.71 | 3,712,500 | — | — |
| 2010-09-02 | $12.27 | $24.38 | 2,328,500 | — | — |
| 2010-09-01 | $12.19 | $24.22 | 3,973,500 | — | — |
| 2010-08-31 | $11.80 | $23.43 | 3,853,500 | — | — |
| 2010-08-30 | $11.72 | $23.27 | 2,099,500 | — | — |
| 2010-08-27 | $11.88 | $23.59 | 4,545,500 | — | — |
| 2010-08-26 | $11.62 | $23.08 | 4,946,000 | — | — |
| 2010-08-25 | $11.39 | $22.61 | 4,915,000 | — | — |
| 2010-08-24 | $11.33 | $22.49 | 4,970,000 | — | — |
| 2010-08-23 | $11.20 | $22.24 | 1,600,000 | — | — |
| 2010-08-20 | $11.37 | $22.58 | 1,976,000 | — | — |
| 2010-08-19 | $11.45 | $22.74 | 2,319,000 | — | — |
| 2010-08-18 | $11.73 | $23.30 | 2,946,000 | — | — |
| 2010-08-17 | $11.74 | $23.31 | 2,797,500 | — | — |
| 2010-08-16 | $11.47 | $22.78 | 2,747,000 | — | — |
| 2010-08-13 | $11.48 | $22.80 | 3,743,500 | — | — |
| 2010-08-12 | $11.28 | $22.40 | 4,568,500 | — | — |
| 2010-08-11 | $11.49 | $22.82 | 3,378,500 | — | — |
| 2010-08-10 | $12.02 | $23.87 | 2,673,000 | — | — |
| 2010-08-09 | $12.13 | $24.09 | 1,551,000 | — | — |
| 2010-08-06 | $12.11 | $24.05 | 2,221,000 | — | — |
| 2010-08-05 | $12.38 | $24.59 | 2,410,500 | — | — |
| 2010-08-04 | $12.28 | $24.38 | 1,674,000 | — | — |
| 2010-08-03 | $12.15 | $24.13 | 2,294,500 | — | — |
| 2010-08-02 | $12.18 | $24.20 | 2,557,500 | — | — |
| 2010-07-30 | $11.97 | $23.78 | 3,888,500 | — | — |
| 2010-07-29 | $11.84 | $23.52 | 4,788,500 | — | — |
| 2010-07-28 | $11.66 | $23.16 | 3,866,000 | — | — |
| 2010-07-27 | $11.56 | $22.95 | 3,883,500 | — | — |
| 2010-07-26 | $11.88 | $23.59 | 2,297,000 | — | — |
| 2010-07-23 | $11.79 | $23.41 | 3,536,500 | — | — |
| 2010-07-22 | $11.57 | $22.98 | 2,580,500 | — | — |
| 2010-07-21 | $11.18 | $22.20 | 2,259,500 | — | — |
| 2010-07-20 | $11.41 | $22.66 | 2,919,500 | — | — |
| 2010-07-19 | $11.23 | $22.30 | 1,882,500 | — | — |
| 2010-07-16 | $11.23 | $22.31 | 2,934,000 | — | — |
| 2010-07-15 | $11.66 | $23.15 | 3,247,500 | — | — |
| 2010-07-14 | $11.56 | $22.95 | 3,617,000 | — | — |
| 2010-07-13 | $11.43 | $22.69 | 4,009,500 | — | — |
| 2010-07-12 | $11.32 | $22.47 | 2,263,500 | — | — |
| 2010-07-09 | $11.23 | $22.30 | 1,576,000 | — | — |
| 2010-07-08 | $11.12 | $22.09 | 2,354,000 | — | — |
| 2010-07-07 | $11.02 | $21.89 | 2,322,000 | — | — |
| 2010-07-06 | $10.63 | $21.11 | 3,063,500 | — | — |
| 2010-07-02 | $10.66 | $21.17 | 4,512,500 | — | — |
| 2010-07-01 | $10.82 | $21.48 | 3,196,000 | — | — |
| 2010-06-30 | $10.72 | $21.30 | 3,521,000 | — | — |
| 2010-06-29 | $10.73 | $21.31 | 5,433,000 | — | — |
| 2010-06-28 | $11.28 | $22.41 | 3,957,500 | — | — |
| 2010-06-25 | $11.29 | $22.43 | 3,883,000 | — | — |
| 2010-06-24 | $11.30 | $22.43 | 3,939,500 | — | — |
| 2010-06-23 | $11.55 | $22.93 | 3,301,000 | — | — |
| 2010-06-22 | $11.76 | $23.24 | 4,014,000 | — | — |
| 2010-06-21 | $12.11 | $23.95 | 2,661,000 | — | — |
| 2010-06-18 | $12.06 | $23.84 | 2,991,500 | — | — |
| 2010-06-17 | $11.92 | $23.58 | 2,923,500 | — | — |
| 2010-06-16 | $11.95 | $23.63 | 2,885,000 | — | — |
| 2010-06-15 | $11.83 | $23.39 | 4,521,000 | — | — |
| 2010-06-14 | $11.61 | $22.95 | 3,191,000 | — | — |
| 2010-06-11 | $11.55 | $22.83 | 3,110,000 | — | — |
| 2010-06-10 | $11.50 | $22.73 | 4,402,500 | — | — |
| 2010-06-09 | $11.00 | $21.76 | 6,172,500 | — | — |
| 2010-06-08 | $10.93 | $21.61 | 7,346,500 | — | — |
| 2010-06-07 | $10.76 | $21.27 | 4,767,500 | — | — |
| 2010-06-04 | $10.96 | $21.67 | 5,890,000 | — | — |
| 2010-06-03 | $11.45 | $22.64 | 4,835,500 | — | — |
| 2010-06-02 | $11.17 | $22.08 | 2,400,000 | — | — |
| 2010-06-01 | $10.88 | $21.51 | 3,208,500 | — | — |
| 2010-05-28 | $11.01 | $21.76 | 3,885,000 | — | — |
| 2010-05-27 | $11.00 | $21.74 | 3,093,000 | — | — |
| 2010-05-26 | $10.62 | $20.99 | 3,941,500 | — | — |
| 2010-05-25 | $10.56 | $20.87 | 5,064,500 | — | — |
| 2010-05-24 | $10.51 | $20.78 | 2,654,000 | — | — |
| 2010-05-21 | $10.60 | $20.96 | 5,724,500 | — | — |
| 2010-05-20 | $10.28 | $20.32 | 5,260,000 | — | — |
| 2010-05-19 | $10.88 | $21.51 | 6,309,000 | — | — |
| 2010-05-18 | $11.10 | $21.94 | 3,527,500 | — | — |
| 2010-05-17 | $11.33 | $22.39 | 3,566,000 | — | — |
| 2010-05-14 | $11.47 | $22.68 | 4,162,500 | — | — |
| 2010-05-13 | $11.93 | $23.59 | 3,446,000 | — | — |
| 2010-05-12 | $12.12 | $23.96 | 3,883,000 | — | — |
| 2010-05-11 | $11.70 | $23.14 | 5,608,000 | — | — |
| 2010-05-10 | $11.58 | $22.90 | 4,966,500 | — | — |
| 2010-05-07 | $10.79 | $21.33 | 6,353,500 | — | — |
| 2010-05-06 | $10.83 | $21.42 | 5,437,500 | — | — |
| 2010-05-05 | $11.17 | $22.08 | 4,178,500 | — | — |
| 2010-05-04 | $11.49 | $22.71 | 3,451,000 | — | — |
| 2010-05-03 | $12.03 | $23.78 | 1,826,500 | — | — |
| 2010-04-30 | $11.77 | $23.27 | 2,360,000 | — | — |
| 2010-04-29 | $12.07 | $23.86 | 3,478,000 | — | — |
| 2010-04-28 | $11.91 | $23.55 | 5,572,500 | — | — |
| 2010-04-27 | $11.46 | $22.65 | 3,015,500 | — | — |
| 2010-04-26 | $11.89 | $23.50 | 1,355,500 | — | — |
| 2010-04-23 | $11.90 | $23.54 | 1,124,500 | — | — |
| 2010-04-22 | $11.87 | $23.48 | 1,700,500 | — | — |
| 2010-04-21 | $11.90 | $23.52 | 1,757,500 | — | — |
| 2010-04-20 | $11.81 | $23.35 | 1,659,000 | — | — |
| 2010-04-19 | $11.65 | $23.04 | 4,520,500 | — | — |
| 2010-04-16 | $11.53 | $22.80 | 2,076,500 | — | — |
| 2010-04-15 | $11.77 | $23.27 | 1,517,000 | — | — |
| 2010-04-14 | $11.74 | $23.21 | 1,610,500 | — | — |
| 2010-04-13 | $11.56 | $22.86 | 2,152,000 | — | — |
| 2010-04-12 | $11.42 | $22.57 | 1,508,000 | — | — |
| 2010-04-09 | $11.50 | $22.74 | 2,055,000 | — | — |
| 2010-04-08 | $11.49 | $22.71 | 2,317,500 | — | — |
| 2010-04-07 | $11.27 | $22.29 | 1,989,000 | — | — |
| 2010-04-06 | $11.34 | $22.42 | 1,808,000 | — | — |
| 2010-04-05 | $11.59 | $22.91 | 1,335,000 | — | — |
| 2010-04-01 | $11.44 | $22.62 | 1,275,500 | — | — |
| 2010-03-31 | $11.25 | $22.24 | 1,879,000 | — | — |
| 2010-03-30 | $11.18 | $22.10 | 1,556,000 | — | — |
| 2010-03-29 | $11.10 | $21.95 | 1,915,500 | — | — |
| 2010-03-26 | $10.85 | $21.44 | 1,325,500 | — | — |
| 2010-03-25 | $10.90 | $21.55 | 1,787,500 | — | — |
| 2010-03-24 | $10.67 | $21.10 | 1,301,000 | — | — |
| 2010-03-23 | $10.83 | $21.31 | 1,472,500 | — | — |
| 2010-03-22 | $10.89 | $21.43 | 1,720,500 | — | — |
| 2010-03-19 | $10.85 | $21.35 | 2,476,000 | — | — |
| 2010-03-18 | $10.97 | $21.60 | 2,068,000 | — | — |
| 2010-03-17 | $11.09 | $21.82 | 1,079,500 | — | — |
| 2010-03-16 | $11.12 | $21.88 | 981,500 | — | — |
| 2010-03-15 | $11.01 | $21.67 | 762,500 | — | — |
| 2010-03-12 | $11.03 | $21.70 | 1,749,500 | — | — |
| 2010-03-11 | $10.98 | $21.61 | 2,827,500 | — | — |
| 2010-03-10 | $10.90 | $21.46 | 2,172,500 | — | — |
| 2010-03-09 | $10.95 | $21.56 | 1,964,000 | — | — |
| 2010-03-08 | $10.84 | $21.33 | 2,093,000 | — | — |
| 2010-03-05 | $11.01 | $21.67 | 3,305,500 | — | — |
| 2010-03-04 | $10.68 | $21.03 | 2,625,500 | — | — |
| 2010-03-03 | $10.63 | $20.92 | 6,094,000 | — | — |
| 2010-03-02 | $10.22 | $20.11 | 2,944,000 | — | — |
| 2010-03-01 | $10.03 | $19.73 | 2,670,500 | — | — |
| 2010-02-26 | $9.64 | $18.97 | 2,648,500 | — | — |
| 2010-02-25 | $9.62 | $18.93 | 4,172,500 | — | — |
| 2010-02-24 | $9.71 | $19.11 | 2,796,000 | — | — |
| 2010-02-23 | $9.77 | $19.22 | 1,959,000 | — | — |
| 2010-02-22 | $9.98 | $19.64 | 1,576,000 | — | — |
| 2010-02-19 | $9.95 | $19.59 | 2,956,000 | — | — |
| 2010-02-18 | $9.82 | $19.32 | 2,587,500 | — | — |
| 2010-02-17 | $9.82 | $19.33 | 3,414,000 | — | — |
| 2010-02-16 | $9.79 | $19.27 | 4,370,000 | — | — |
| 2010-02-12 | $9.77 | $19.23 | 1,310,500 | — | — |
| 2010-02-11 | $9.81 | $19.32 | 1,766,500 | — | — |
| 2010-02-10 | $9.59 | $18.87 | 2,319,500 | — | — |
| 2010-02-09 | $9.48 | $18.67 | 2,783,500 | — | — |
| 2010-02-08 | $9.25 | $18.20 | 2,579,000 | — | — |
| 2010-02-05 | $9.38 | $18.47 | 4,204,000 | — | — |
| 2010-02-04 | $9.41 | $18.53 | 3,277,000 | — | — |
| 2010-02-03 | $9.66 | $19.01 | 1,904,000 | — | — |
| 2010-02-02 | $9.75 | $19.18 | 2,805,500 | — | — |
| 2010-02-01 | $9.62 | $18.94 | 4,317,000 | — | — |
| 2010-01-29 | $9.40 | $18.50 | 4,801,500 | — | — |
| 2010-01-28 | $9.89 | $19.47 | 4,734,500 | — | — |
| 2010-01-27 | $10.20 | $20.08 | 3,391,500 | — | — |
| 2010-01-26 | $10.16 | $19.99 | 2,837,000 | — | — |
| 2010-01-25 | $10.17 | $20.02 | 1,903,000 | — | — |
| 2010-01-22 | $10.13 | $19.95 | 3,729,000 | — | — |
| 2010-01-21 | $10.24 | $20.16 | 5,220,000 | — | — |
| 2010-01-20 | $10.02 | $19.72 | 6,656,500 | — | — |
| 2010-01-19 | $10.37 | $20.42 | 3,306,500 | — | — |
| 2010-01-15 | $10.59 | $20.84 | 5,300,500 | — | — |
| 2010-01-14 | $10.77 | $21.20 | 1,772,500 | — | — |
| 2010-01-13 | $10.95 | $21.56 | 1,012,500 | — | — |
| 2010-01-12 | $10.92 | $21.50 | 1,774,000 | — | — |
| 2010-01-11 | $11.00 | $21.64 | 1,791,000 | — | — |
| 2010-01-08 | $11.08 | $21.81 | 1,652,500 | — | — |
| 2010-01-07 | $10.82 | $21.29 | 2,258,500 | — | — |
| 2010-01-06 | $10.86 | $21.38 | 1,842,500 | — | — |
| 2010-01-05 | $10.95 | $21.56 | 1,727,500 | — | — |
| 2010-01-04 | $10.86 | $21.38 | 1,468,000 | — | — |