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
- 2006-02-08 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 | $17.12 | $17.12 | 1,942,600 | — | — |
| 2010-12-30 | $17.46 | $17.46 | 1,377,700 | — | — |
| 2010-12-29 | $17.52 | $17.52 | 1,320,400 | — | — |
| 2010-12-28 | $17.58 | $17.58 | 1,980,100 | — | — |
| 2010-12-27 | $17.62 | $17.62 | 1,434,800 | — | — |
| 2010-12-23 | $17.70 | $17.70 | 5,484,700 | — | — |
| 2010-12-22 | $18.69 | $18.69 | 2,994,900 | — | — |
| 2010-12-21 | $19.36 | $19.36 | 3,168,700 | — | — |
| 2010-12-20 | $19.00 | $19.00 | 2,881,400 | — | — |
| 2010-12-17 | $18.25 | $18.25 | 2,628,600 | — | — |
| 2010-12-16 | $17.43 | $17.43 | 2,186,200 | — | — |
| 2010-12-15 | $17.48 | $17.48 | 2,638,700 | — | — |
| 2010-12-14 | $17.64 | $17.64 | 1,284,300 | — | — |
| 2010-12-13 | $17.73 | $17.73 | 1,458,200 | — | — |
| 2010-12-10 | $17.74 | $17.74 | 1,412,700 | — | — |
| 2010-12-09 | $17.46 | $17.46 | 1,935,100 | — | — |
| 2010-12-08 | $17.21 | $17.21 | 2,619,000 | — | — |
| 2010-12-07 | $17.78 | $17.78 | 1,398,800 | — | — |
| 2010-12-06 | $17.82 | $17.82 | 962,700 | — | — |
| 2010-12-03 | $17.83 | $17.83 | 1,013,500 | — | — |
| 2010-12-02 | $17.75 | $17.75 | 1,971,900 | — | — |
| 2010-12-01 | $17.88 | $17.88 | 2,336,700 | — | — |
| 2010-11-30 | $17.55 | $17.55 | 2,052,700 | — | — |
| 2010-11-29 | $17.52 | $17.52 | 1,587,000 | — | — |
| 2010-11-26 | $17.48 | $17.48 | 1,069,800 | — | — |
| 2010-11-24 | $17.74 | $17.74 | 3,414,800 | — | — |
| 2010-11-23 | $16.90 | $16.90 | 2,110,400 | — | — |
| 2010-11-22 | $16.95 | $16.95 | 2,515,600 | — | — |
| 2010-11-19 | $16.50 | $16.50 | 1,915,400 | — | — |
| 2010-11-18 | $15.96 | $15.96 | 2,056,800 | — | — |
| 2010-11-17 | $15.91 | $15.91 | 1,881,000 | — | — |
| 2010-11-16 | $15.41 | $15.41 | 2,160,400 | — | — |
| 2010-11-15 | $15.73 | $15.73 | 1,513,600 | — | — |
| 2010-11-12 | $15.65 | $15.65 | 2,986,400 | — | — |
| 2010-11-11 | $16.30 | $16.30 | 3,675,400 | — | — |
| 2010-11-10 | $15.59 | $15.59 | 2,966,900 | — | — |
| 2010-11-09 | $15.30 | $15.30 | 3,318,100 | — | — |
| 2010-11-08 | $15.82 | $15.82 | 8,857,900 | — | — |
| 2010-11-05 | $14.46 | $14.46 | 9,534,500 | — | — |
| 2010-11-04 | $14.80 | $14.80 | 4,764,300 | — | — |
| 2010-11-03 | $14.13 | $14.13 | 1,846,900 | — | — |
| 2010-11-02 | $14.08 | $14.08 | 2,428,700 | — | — |
| 2010-11-01 | $14.22 | $14.22 | 2,704,500 | — | — |
| 2010-10-29 | $13.93 | $13.93 | 1,334,700 | — | — |
| 2010-10-28 | $13.82 | $13.82 | 1,962,800 | — | — |
| 2010-10-27 | $14.19 | $14.19 | 2,355,200 | — | — |
| 2010-10-26 | $14.41 | $14.41 | 3,076,800 | — | — |
| 2010-10-25 | $13.93 | $13.93 | 3,247,400 | — | — |
| 2010-10-22 | $13.55 | $13.55 | 1,910,400 | — | — |
| 2010-10-21 | $13.51 | $13.51 | 2,118,700 | — | — |
| 2010-10-20 | $13.66 | $13.66 | 1,565,600 | — | — |
| 2010-10-19 | $13.40 | $13.40 | 2,324,000 | — | — |
| 2010-10-18 | $14.08 | $14.08 | 1,467,000 | — | — |
| 2010-10-15 | $14.03 | $14.03 | 2,507,000 | — | — |
| 2010-10-14 | $13.84 | $13.84 | 4,664,800 | — | — |
| 2010-10-13 | $14.34 | $14.34 | 3,434,600 | — | — |
| 2010-10-12 | $14.70 | $14.70 | 2,529,700 | — | — |
| 2010-10-11 | $14.61 | $14.61 | 2,150,900 | — | — |
| 2010-10-08 | $14.72 | $14.72 | 3,197,600 | — | — |
| 2010-10-07 | $14.38 | $14.38 | 7,878,200 | — | — |
| 2010-10-06 | $13.54 | $13.54 | 2,491,700 | — | — |
| 2010-10-05 | $13.56 | $13.56 | 3,105,700 | — | — |
| 2010-10-04 | $13.04 | $13.04 | 2,272,600 | — | — |
| 2010-10-01 | $13.21 | $13.21 | 2,424,300 | — | — |
| 2010-09-30 | $13.00 | $13.00 | 4,285,900 | — | — |
| 2010-09-29 | $12.94 | $12.94 | 3,243,200 | — | — |
| 2010-09-28 | $12.97 | $12.97 | 2,965,000 | — | — |
| 2010-09-27 | $12.72 | $12.72 | 4,105,700 | — | — |
| 2010-09-24 | $12.35 | $12.35 | 3,015,800 | — | — |
| 2010-09-23 | $11.98 | $11.98 | 9,173,600 | — | — |
| 2010-09-22 | $11.23 | $11.23 | 4,476,300 | — | — |
| 2010-09-21 | $11.68 | $11.68 | 4,159,200 | — | — |
| 2010-09-20 | $11.74 | $11.74 | 4,786,000 | — | — |
| 2010-09-17 | $11.04 | $11.04 | 3,131,400 | — | — |
| 2010-09-16 | $11.03 | $11.03 | 4,094,800 | — | — |
| 2010-09-15 | $11.09 | $11.09 | 7,815,400 | — | — |
| 2010-09-14 | $11.13 | $11.13 | 10,079,900 | — | — |
| 2010-09-13 | $10.88 | $10.88 | 16,210,300 | — | — |
| 2010-09-10 | $11.13 | $11.13 | 30,614,900 | — | — |
| 2010-09-09 | $11.63 | $11.63 | 18,722,800 | — | — |
| 2010-09-08 | $13.82 | $13.82 | 2,329,900 | — | — |
| 2010-09-07 | $13.77 | $13.77 | 3,166,300 | — | — |
| 2010-09-03 | $13.31 | $13.31 | 1,765,900 | — | — |
| 2010-09-02 | $13.17 | $13.17 | 1,969,300 | — | — |
| 2010-09-01 | $12.85 | $12.85 | 2,684,100 | — | — |
| 2010-08-31 | $12.48 | $12.48 | 2,546,500 | — | — |
| 2010-08-30 | $12.18 | $12.18 | 2,166,500 | — | — |
| 2010-08-27 | $12.56 | $12.56 | 1,847,600 | — | — |
| 2010-08-26 | $12.05 | $12.05 | 1,934,000 | — | — |
| 2010-08-25 | $12.11 | $12.11 | 2,398,600 | — | — |
| 2010-08-24 | $12.17 | $12.17 | 2,449,400 | — | — |
| 2010-08-23 | $12.33 | $12.33 | 1,662,400 | — | — |
| 2010-08-20 | $12.51 | $12.51 | 2,635,000 | — | — |
| 2010-08-19 | $12.74 | $12.74 | 2,773,700 | — | — |
| 2010-08-18 | $13.41 | $13.41 | 2,137,500 | — | — |
| 2010-08-17 | $13.45 | $13.45 | 2,900,000 | — | — |
| 2010-08-16 | $12.99 | $12.99 | 2,013,600 | — | — |
| 2010-08-13 | $12.80 | $12.80 | 2,202,900 | — | — |
| 2010-08-12 | $13.21 | $13.21 | 2,803,900 | — | — |
| 2010-08-11 | $12.89 | $12.89 | 3,143,400 | — | — |
| 2010-08-10 | $13.64 | $13.64 | 3,144,400 | — | — |
| 2010-08-09 | $13.97 | $13.97 | 6,050,800 | — | — |
| 2010-08-06 | $13.95 | $13.95 | 18,039,800 | — | — |
| 2010-08-05 | $12.58 | $12.58 | 5,352,700 | — | — |
| 2010-08-04 | $12.40 | $12.40 | 2,268,200 | — | — |
| 2010-08-03 | $12.17 | $12.17 | 2,617,900 | — | — |
| 2010-08-02 | $12.51 | $12.51 | 3,358,400 | — | — |
| 2010-07-30 | $12.83 | $12.83 | 2,826,600 | — | — |
| 2010-07-29 | $12.50 | $12.50 | 3,794,600 | — | — |
| 2010-07-28 | $11.96 | $11.96 | 1,826,800 | — | — |
| 2010-07-27 | $11.89 | $11.89 | 1,849,300 | — | — |
| 2010-07-26 | $11.98 | $11.98 | 2,659,500 | — | — |
| 2010-07-23 | $11.85 | $11.85 | 2,326,800 | — | — |
| 2010-07-22 | $11.37 | $11.37 | 2,681,900 | — | — |
| 2010-07-21 | $11.09 | $11.09 | 2,335,000 | — | — |
| 2010-07-20 | $11.24 | $11.24 | 3,976,300 | — | — |
| 2010-07-19 | $10.46 | $10.46 | 3,331,600 | — | — |
| 2010-07-16 | $10.50 | $10.50 | 5,002,200 | — | — |
| 2010-07-15 | $10.25 | $10.25 | 4,640,500 | — | — |
| 2010-07-14 | $10.26 | $10.26 | 2,591,900 | — | — |
| 2010-07-13 | $10.38 | $10.38 | 3,708,500 | — | — |
| 2010-07-12 | $10.28 | $10.28 | 2,411,200 | — | — |
| 2010-07-09 | $10.82 | $10.82 | 1,919,000 | — | — |
| 2010-07-08 | $10.62 | $10.62 | 1,969,000 | — | — |
| 2010-07-07 | $10.65 | $10.65 | 2,221,600 | — | — |
| 2010-07-06 | $10.04 | $10.04 | 2,748,500 | — | — |
| 2010-07-02 | $10.60 | $10.60 | 1,860,500 | — | — |
| 2010-07-01 | $10.70 | $10.70 | 2,812,300 | — | — |
| 2010-06-30 | $10.58 | $10.58 | 2,330,200 | — | — |
| 2010-06-29 | $10.71 | $10.71 | 3,078,800 | — | — |
| 2010-06-28 | $11.40 | $11.40 | 1,937,200 | — | — |
| 2010-06-25 | $11.42 | $11.42 | 5,076,600 | — | — |
| 2010-06-24 | $11.21 | $11.21 | 2,356,900 | — | — |
| 2010-06-23 | $11.34 | $11.34 | 3,119,400 | — | — |
| 2010-06-22 | $11.02 | $11.02 | 2,556,100 | — | — |
| 2010-06-21 | $11.54 | $11.54 | 3,889,900 | — | — |
| 2010-06-18 | $11.90 | $11.90 | 2,079,100 | — | — |
| 2010-06-17 | $11.77 | $11.77 | 1,713,900 | — | — |
| 2010-06-16 | $11.71 | $11.71 | 2,441,800 | — | — |
| 2010-06-15 | $11.80 | $11.80 | 3,565,200 | — | — |
| 2010-06-14 | $11.27 | $11.27 | 3,240,300 | — | — |
| 2010-06-11 | $10.86 | $10.86 | 2,149,500 | — | — |
| 2010-06-10 | $10.53 | $10.53 | 3,253,600 | — | — |
| 2010-06-09 | $9.83 | $9.83 | 3,292,000 | — | — |
| 2010-06-08 | $9.53 | $9.53 | 2,913,000 | — | — |
| 2010-06-07 | $9.50 | $9.50 | 3,030,100 | — | — |
| 2010-06-04 | $10.01 | $10.01 | 2,526,200 | — | — |
| 2010-06-03 | $10.70 | $10.70 | 2,731,300 | — | — |
| 2010-06-02 | $10.30 | $10.30 | 2,174,600 | — | — |
| 2010-06-01 | $9.90 | $9.90 | 3,401,000 | — | — |
| 2010-05-28 | $10.35 | $10.35 | 3,320,100 | — | — |
| 2010-05-27 | $10.19 | $10.19 | 2,955,700 | — | — |
| 2010-05-26 | $9.41 | $9.41 | 3,186,300 | — | — |
| 2010-05-25 | $9.22 | $9.22 | 3,428,300 | — | — |
| 2010-05-24 | $9.28 | $9.28 | 2,171,800 | — | — |
| 2010-05-21 | $9.26 | $9.26 | 4,925,900 | — | — |
| 2010-05-20 | $8.96 | $8.96 | 5,582,100 | — | — |
| 2010-05-19 | $9.88 | $9.88 | 2,987,000 | — | — |
| 2010-05-18 | $10.27 | $10.27 | 2,981,100 | — | — |
| 2010-05-17 | $10.50 | $10.50 | 4,224,400 | — | — |
| 2010-05-14 | $10.70 | $10.70 | 3,677,300 | — | — |
| 2010-05-13 | $11.15 | $11.15 | 4,986,800 | — | — |
| 2010-05-12 | $10.81 | $10.81 | 2,940,500 | — | — |
| 2010-05-11 | $10.28 | $10.28 | 3,434,200 | — | — |
| 2010-05-10 | $10.21 | $10.21 | 5,201,800 | — | — |
| 2010-05-07 | $9.84 | $9.84 | 11,005,100 | — | — |
| 2010-05-06 | $9.59 | $9.59 | 7,651,500 | — | — |
| 2010-05-05 | $9.82 | $9.82 | 3,276,200 | — | — |
| 2010-05-04 | $10.00 | $10.00 | 3,846,500 | — | — |
| 2010-05-03 | $10.36 | $10.36 | 2,987,800 | — | — |
| 2010-04-30 | $9.66 | $9.66 | 2,641,500 | — | — |
| 2010-04-29 | $10.23 | $10.23 | 2,013,100 | — | — |
| 2010-04-28 | $10.17 | $10.17 | 2,723,500 | — | — |
| 2010-04-27 | $9.96 | $9.96 | 3,829,100 | — | — |
| 2010-04-26 | $10.66 | $10.66 | 2,957,200 | — | — |
| 2010-04-23 | $10.96 | $10.96 | 2,861,800 | — | — |
| 2010-04-22 | $10.70 | $10.70 | 2,115,500 | — | — |
| 2010-04-21 | $10.31 | $10.31 | 2,032,600 | — | — |
| 2010-04-20 | $10.17 | $10.17 | 2,388,600 | — | — |
| 2010-04-19 | $10.00 | $10.00 | 4,917,000 | — | — |
| 2010-04-16 | $10.54 | $10.54 | 4,903,300 | — | — |
| 2010-04-15 | $10.78 | $10.78 | 6,123,500 | — | — |
| 2010-04-14 | $10.55 | $10.55 | 8,222,200 | — | — |
| 2010-04-13 | $9.79 | $9.79 | 9,121,700 | — | — |
| 2010-04-12 | $8.89 | $8.89 | 2,911,600 | — | — |
| 2010-04-09 | $8.76 | $8.76 | 3,272,100 | — | — |
| 2010-04-08 | $8.45 | $8.45 | 2,865,600 | — | — |
| 2010-04-07 | $8.61 | $8.61 | 2,469,500 | — | — |
| 2010-04-06 | $8.90 | $8.90 | 2,375,500 | — | — |
| 2010-04-05 | $8.91 | $8.91 | 3,862,000 | — | — |
| 2010-04-01 | $8.78 | $8.78 | 2,167,100 | — | — |
| 2010-03-31 | $8.78 | $8.78 | 3,487,700 | — | — |
| 2010-03-30 | $8.58 | $8.58 | 2,534,600 | — | — |
| 2010-03-29 | $8.34 | $8.34 | 1,409,200 | — | — |
| 2010-03-26 | $8.34 | $8.34 | 1,945,400 | — | — |
| 2010-03-25 | $8.13 | $8.13 | 2,808,500 | — | — |
| 2010-03-24 | $8.31 | $8.31 | 2,365,500 | — | — |
| 2010-03-23 | $8.51 | $8.51 | 5,307,200 | — | — |
| 2010-03-22 | $7.96 | $7.96 | 1,890,500 | — | — |
| 2010-03-19 | $7.80 | $7.80 | 2,397,300 | — | — |
| 2010-03-18 | $7.95 | $7.95 | 4,591,900 | — | — |
| 2010-03-17 | $8.22 | $8.22 | 7,245,400 | — | — |
| 2010-03-16 | $7.39 | $7.39 | 1,723,000 | — | — |
| 2010-03-15 | $7.48 | $7.48 | 1,348,400 | — | — |
| 2010-03-12 | $7.67 | $7.67 | 1,666,700 | — | — |
| 2010-03-11 | $7.51 | $7.51 | 1,209,900 | — | — |
| 2010-03-10 | $7.58 | $7.58 | 1,588,500 | — | — |
| 2010-03-09 | $7.41 | $7.41 | 2,420,400 | — | — |
| 2010-03-08 | $7.72 | $7.72 | 1,940,700 | — | — |
| 2010-03-05 | $7.49 | $7.49 | 2,062,000 | — | — |
| 2010-03-04 | $7.27 | $7.27 | 1,628,200 | — | — |
| 2010-03-03 | $7.32 | $7.32 | 1,729,800 | — | — |
| 2010-03-02 | $7.30 | $7.30 | 2,143,100 | — | — |
| 2010-03-01 | $7.22 | $7.22 | 4,327,900 | — | — |
| 2010-02-26 | $7.05 | $7.05 | 16,095,100 | — | — |
| 2010-02-25 | $7.79 | $7.79 | 4,834,200 | — | — |
| 2010-02-24 | $7.61 | $7.61 | 4,480,900 | — | — |
| 2010-02-23 | $7.43 | $7.43 | 2,188,100 | — | — |
| 2010-02-22 | $7.73 | $7.73 | 2,125,600 | — | — |
| 2010-02-19 | $7.84 | $7.84 | 1,295,000 | — | — |
| 2010-02-18 | $7.83 | $7.83 | 2,248,400 | — | — |
| 2010-02-17 | $7.98 | $7.98 | 3,090,900 | — | — |
| 2010-02-16 | $7.92 | $7.92 | 2,130,700 | — | — |
| 2010-02-12 | $7.58 | $7.58 | 2,523,600 | — | — |
| 2010-02-11 | $7.59 | $7.59 | 3,093,500 | — | — |
| 2010-02-10 | $7.40 | $7.40 | 1,891,500 | — | — |
| 2010-02-09 | $7.28 | $7.28 | 1,173,200 | — | — |
| 2010-02-08 | $7.11 | $7.11 | 1,780,500 | — | — |
| 2010-02-05 | $6.92 | $6.92 | 2,758,000 | — | — |
| 2010-02-04 | $7.11 | $7.11 | 1,979,100 | — | — |
| 2010-02-03 | $7.35 | $7.35 | 795,300 | — | — |
| 2010-02-02 | $7.51 | $7.51 | 1,849,200 | — | — |
| 2010-02-01 | $7.27 | $7.27 | 1,792,000 | — | — |
| 2010-01-29 | $7.35 | $7.35 | 3,893,600 | — | — |
| 2010-01-28 | $7.33 | $7.33 | 3,619,400 | — | — |
| 2010-01-27 | $7.23 | $7.23 | 2,962,700 | — | — |
| 2010-01-26 | $6.88 | $6.88 | 2,061,100 | — | — |
| 2010-01-25 | $6.95 | $6.95 | 2,872,100 | — | — |
| 2010-01-22 | $7.21 | $7.21 | 3,999,000 | — | — |
| 2010-01-21 | $7.34 | $7.34 | 3,969,600 | — | — |
| 2010-01-20 | $7.37 | $7.37 | 2,759,800 | — | — |
| 2010-01-19 | $7.44 | $7.44 | 3,621,400 | — | — |
| 2010-01-15 | $7.20 | $7.20 | 4,716,100 | — | — |
| 2010-01-14 | $7.08 | $7.08 | 13,315,000 | — | — |
| 2010-01-13 | $6.30 | $6.30 | 2,206,200 | — | — |
| 2010-01-12 | $6.18 | $6.18 | 2,838,800 | — | — |
| 2010-01-11 | $6.49 | $6.49 | 2,202,700 | — | — |
| 2010-01-08 | $6.53 | $6.53 | 2,411,400 | — | — |
| 2010-01-07 | $6.62 | $6.62 | 3,720,100 | — | — |
| 2010-01-06 | $6.28 | $6.28 | 1,912,400 | — | — |
| 2010-01-05 | $6.35 | $6.35 | 3,374,800 | — | — |
| 2010-01-04 | $5.95 | $5.95 | 2,174,900 | — | — |