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
- 2006-11-09 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 | $12.39 | $12.39 | 510,700 | — | — |
| 2010-12-30 | $12.35 | $12.35 | 867,300 | — | — |
| 2010-12-29 | $12.34 | $12.34 | 569,000 | — | — |
| 2010-12-28 | $12.37 | $12.37 | 408,300 | — | — |
| 2010-12-27 | $12.66 | $12.66 | 568,300 | — | — |
| 2010-12-23 | $12.97 | $12.97 | 496,900 | — | — |
| 2010-12-22 | $12.83 | $12.83 | 276,900 | — | — |
| 2010-12-21 | $12.84 | $12.84 | 485,900 | — | — |
| 2010-12-20 | $12.90 | $12.90 | 651,900 | — | — |
| 2010-12-17 | $12.68 | $12.68 | 756,300 | — | — |
| 2010-12-16 | $12.67 | $12.67 | 887,800 | — | — |
| 2010-12-15 | $12.54 | $12.54 | 1,025,100 | — | — |
| 2010-12-14 | $12.83 | $12.83 | 784,900 | — | — |
| 2010-12-13 | $13.02 | $13.02 | 689,000 | — | — |
| 2010-12-10 | $13.37 | $13.37 | 919,900 | — | — |
| 2010-12-09 | $13.09 | $13.09 | 579,600 | — | — |
| 2010-12-08 | $13.09 | $13.09 | 769,800 | — | — |
| 2010-12-07 | $13.21 | $13.21 | 964,100 | — | — |
| 2010-12-06 | $13.80 | $13.80 | 990,400 | — | — |
| 2010-12-03 | $13.60 | $13.60 | 1,288,400 | — | — |
| 2010-12-02 | $13.38 | $13.38 | 1,974,800 | — | — |
| 2010-12-01 | $13.02 | $13.02 | 1,768,200 | — | — |
| 2010-11-30 | $13.02 | $13.02 | 1,933,300 | — | — |
| 2010-11-29 | $13.81 | $13.81 | 1,511,600 | — | — |
| 2010-11-26 | $14.52 | $14.52 | 331,700 | — | — |
| 2010-11-24 | $14.74 | $14.74 | 1,039,400 | — | — |
| 2010-11-23 | $14.29 | $14.29 | 1,128,500 | — | — |
| 2010-11-22 | $14.54 | $14.54 | 1,095,600 | — | — |
| 2010-11-19 | $14.56 | $14.56 | 2,665,200 | — | — |
| 2010-11-18 | $13.54 | $13.54 | 5,424,000 | — | — |
| 2010-11-17 | $13.26 | $13.26 | 1,476,000 | — | — |
| 2010-11-16 | $13.78 | $13.78 | 1,751,400 | — | — |
| 2010-11-15 | $14.40 | $14.40 | 987,600 | — | — |
| 2010-11-12 | $14.16 | $14.16 | 1,627,500 | — | — |
| 2010-11-11 | $14.95 | $14.95 | 946,100 | — | — |
| 2010-11-10 | $15.22 | $15.22 | 1,626,200 | — | — |
| 2010-11-09 | $15.60 | $15.60 | 1,395,600 | — | — |
| 2010-11-08 | $16.28 | $16.28 | 1,862,600 | — | — |
| 2010-11-05 | $15.85 | $15.85 | 1,291,700 | — | — |
| 2010-11-04 | $15.90 | $15.90 | 3,499,900 | — | — |
| 2010-11-03 | $14.65 | $14.65 | 1,716,200 | — | — |
| 2010-11-02 | $13.95 | $13.95 | 756,000 | — | — |
| 2010-11-01 | $13.49 | $13.49 | 977,400 | — | — |
| 2010-10-29 | $13.97 | $13.97 | 1,737,500 | — | — |
| 2010-10-28 | $14.76 | $14.76 | 909,500 | — | — |
| 2010-10-27 | $14.93 | $14.93 | 625,000 | — | — |
| 2010-10-26 | $14.74 | $14.74 | 601,700 | — | — |
| 2010-10-25 | $14.65 | $14.65 | 924,200 | — | — |
| 2010-10-22 | $14.52 | $14.52 | 898,800 | — | — |
| 2010-10-21 | $14.79 | $14.79 | 1,527,200 | — | — |
| 2010-10-20 | $15.24 | $15.24 | 992,200 | — | — |
| 2010-10-19 | $14.94 | $14.94 | 1,999,800 | — | — |
| 2010-10-18 | $15.75 | $15.75 | 1,525,100 | — | — |
| 2010-10-15 | $15.48 | $15.48 | 2,896,200 | — | — |
| 2010-10-14 | $16.66 | $16.66 | 3,185,500 | — | — |
| 2010-10-13 | $16.85 | $16.85 | 2,040,400 | — | — |
| 2010-10-12 | $16.18 | $16.18 | 1,981,300 | — | — |
| 2010-10-11 | $16.24 | $16.24 | 2,151,200 | — | — |
| 2010-10-08 | $15.49 | $15.49 | 1,361,400 | — | — |
| 2010-10-07 | $15.61 | $15.61 | 1,399,100 | — | — |
| 2010-10-06 | $15.28 | $15.28 | 2,236,700 | — | — |
| 2010-10-05 | $14.63 | $14.63 | 2,040,500 | — | — |
| 2010-10-04 | $14.61 | $14.61 | 2,107,700 | — | — |
| 2010-10-01 | $15.84 | $15.84 | 2,355,400 | — | — |
| 2010-09-30 | $16.30 | $16.30 | 6,188,900 | — | — |
| 2010-09-29 | $14.48 | $14.48 | 3,079,900 | — | — |
| 2010-09-28 | $13.55 | $13.55 | 1,172,100 | — | — |
| 2010-09-27 | $13.02 | $13.02 | 1,159,600 | — | — |
| 2010-09-24 | $12.98 | $12.98 | 616,900 | — | — |
| 2010-09-23 | $12.36 | $12.36 | 782,200 | — | — |
| 2010-09-22 | $12.71 | $12.71 | 763,400 | — | — |
| 2010-09-21 | $13.14 | $13.14 | 989,100 | — | — |
| 2010-09-20 | $13.34 | $13.34 | 1,013,600 | — | — |
| 2010-09-17 | $13.03 | $13.03 | 549,600 | — | — |
| 2010-09-16 | $13.09 | $13.09 | 718,200 | — | — |
| 2010-09-15 | $12.80 | $12.80 | 477,900 | — | — |
| 2010-09-14 | $12.89 | $12.89 | 758,500 | — | — |
| 2010-09-13 | $12.69 | $12.69 | 660,600 | — | — |
| 2010-09-10 | $12.44 | $12.44 | 721,900 | — | — |
| 2010-09-09 | $12.38 | $12.38 | 818,800 | — | — |
| 2010-09-08 | $12.47 | $12.47 | 788,400 | — | — |
| 2010-09-07 | $12.04 | $12.04 | 941,100 | — | — |
| 2010-09-03 | $12.20 | $12.20 | 1,289,500 | — | — |
| 2010-09-02 | $12.26 | $12.26 | 1,242,000 | — | — |
| 2010-09-01 | $12.20 | $12.20 | 1,091,200 | — | — |
| 2010-08-31 | $11.75 | $11.75 | 715,500 | — | — |
| 2010-08-30 | $11.31 | $11.31 | 666,900 | — | — |
| 2010-08-27 | $11.49 | $11.49 | 1,003,800 | — | — |
| 2010-08-26 | $11.02 | $11.02 | 802,200 | — | — |
| 2010-08-25 | $11.14 | $11.14 | 1,141,500 | — | — |
| 2010-08-24 | $11.19 | $11.19 | 961,300 | — | — |
| 2010-08-23 | $11.54 | $11.54 | 1,103,800 | — | — |
| 2010-08-20 | $11.78 | $11.78 | 2,770,000 | — | — |
| 2010-08-19 | $12.52 | $12.52 | 2,396,200 | — | — |
| 2010-08-18 | $11.71 | $11.71 | 437,000 | — | — |
| 2010-08-17 | $11.65 | $11.65 | 976,800 | — | — |
| 2010-08-16 | $11.30 | $11.30 | 823,200 | — | — |
| 2010-08-13 | $11.59 | $11.59 | 646,300 | — | — |
| 2010-08-12 | $11.59 | $11.59 | 687,300 | — | — |
| 2010-08-11 | $11.78 | $11.78 | 900,000 | — | — |
| 2010-08-10 | $12.64 | $12.64 | 898,900 | — | — |
| 2010-08-09 | $13.24 | $13.24 | 734,700 | — | — |
| 2010-08-06 | $13.36 | $13.36 | 870,700 | — | — |
| 2010-08-05 | $12.96 | $12.96 | 777,400 | — | — |
| 2010-08-04 | $12.84 | $12.84 | 574,900 | — | — |
| 2010-08-03 | $12.92 | $12.92 | 1,604,800 | — | — |
| 2010-08-02 | $12.41 | $12.41 | 786,100 | — | — |
| 2010-07-30 | $12.10 | $12.10 | 1,503,400 | — | — |
| 2010-07-29 | $12.74 | $12.74 | 1,078,300 | — | — |
| 2010-07-28 | $13.15 | $13.15 | 785,800 | — | — |
| 2010-07-27 | $13.23 | $13.23 | 1,159,200 | — | — |
| 2010-07-26 | $13.85 | $13.85 | 986,600 | — | — |
| 2010-07-23 | $13.74 | $13.74 | 751,800 | — | — |
| 2010-07-22 | $13.68 | $13.68 | 1,089,800 | — | — |
| 2010-07-21 | $13.63 | $13.63 | 1,663,500 | — | — |
| 2010-07-20 | $13.26 | $13.26 | 972,000 | — | — |
| 2010-07-19 | $12.71 | $12.71 | 889,300 | — | — |
| 2010-07-16 | $12.62 | $12.62 | 938,100 | — | — |
| 2010-07-15 | $13.07 | $13.07 | 2,119,200 | — | — |
| 2010-07-14 | $12.92 | $12.92 | 2,682,500 | — | — |
| 2010-07-13 | $11.98 | $11.98 | 1,381,000 | — | — |
| 2010-07-12 | $11.26 | $11.26 | 857,000 | — | — |
| 2010-07-09 | $11.45 | $11.45 | 866,100 | — | — |
| 2010-07-08 | $11.31 | $11.31 | 973,400 | — | — |
| 2010-07-07 | $11.12 | $11.12 | 1,378,400 | — | — |
| 2010-07-06 | $10.52 | $10.52 | 1,266,200 | — | — |
| 2010-07-02 | $10.14 | $10.14 | 1,042,300 | — | — |
| 2010-07-01 | $10.11 | $10.11 | 1,325,600 | — | — |
| 2010-06-30 | $9.78 | $9.78 | 1,249,800 | — | — |
| 2010-06-29 | $10.06 | $10.06 | 2,253,900 | — | — |
| 2010-06-28 | $10.73 | $10.73 | 1,030,900 | — | — |
| 2010-06-25 | $10.52 | $10.52 | 842,100 | — | — |
| 2010-06-24 | $10.42 | $10.42 | 971,700 | — | — |
| 2010-06-23 | $11.10 | $11.10 | 1,211,400 | — | — |
| 2010-06-22 | $11.41 | $11.41 | 823,200 | — | — |
| 2010-06-21 | $11.62 | $11.62 | 1,078,800 | — | — |
| 2010-06-18 | $11.79 | $11.79 | 871,000 | — | — |
| 2010-06-17 | $11.80 | $11.80 | 1,751,900 | — | — |
| 2010-06-16 | $11.40 | $11.40 | 2,351,400 | — | — |
| 2010-06-15 | $11.29 | $11.29 | 1,895,000 | — | — |
| 2010-06-14 | $10.41 | $10.41 | 1,195,700 | — | — |
| 2010-06-11 | $10.38 | $10.38 | 1,890,200 | — | — |
| 2010-06-10 | $9.79 | $9.79 | 1,192,500 | — | — |
| 2010-06-09 | $9.20 | $9.20 | 1,435,500 | — | — |
| 2010-06-08 | $9.20 | $9.20 | 2,206,800 | — | — |
| 2010-06-07 | $9.69 | $9.69 | 1,206,600 | — | — |
| 2010-06-04 | $9.60 | $9.60 | 2,206,000 | — | — |
| 2010-06-03 | $10.18 | $10.18 | 2,831,900 | — | — |
| 2010-06-02 | $10.17 | $10.17 | 8,575,000 | — | — |
| 2010-06-01 | $11.86 | $11.86 | 2,219,500 | — | — |
| 2010-05-28 | $12.95 | $12.95 | 1,456,000 | — | — |
| 2010-05-27 | $13.25 | $13.25 | 2,271,200 | — | — |
| 2010-05-26 | $12.09 | $12.09 | 1,616,700 | — | — |
| 2010-05-25 | $12.17 | $12.17 | 1,922,600 | — | — |
| 2010-05-24 | $12.20 | $12.20 | 2,142,900 | — | — |
| 2010-05-21 | $12.95 | $12.95 | 3,100,200 | — | — |
| 2010-05-20 | $12.29 | $12.29 | 3,534,800 | — | — |
| 2010-05-19 | $12.00 | $12.00 | 3,088,800 | — | — |
| 2010-05-18 | $12.79 | $12.79 | 1,899,200 | — | — |
| 2010-05-17 | $13.27 | $13.27 | 1,971,800 | — | — |
| 2010-05-14 | $14.25 | $14.25 | 1,526,700 | — | — |
| 2010-05-13 | $14.96 | $14.96 | 1,142,300 | — | — |
| 2010-05-12 | $15.03 | $15.03 | 1,043,600 | — | — |
| 2010-05-11 | $14.74 | $14.74 | 1,503,100 | — | — |
| 2010-05-10 | $15.17 | $15.17 | 1,967,000 | — | — |
| 2010-05-07 | $14.11 | $14.11 | 3,072,600 | — | — |
| 2010-05-06 | $14.09 | $14.09 | 6,902,500 | — | — |
| 2010-05-05 | $16.14 | $16.14 | 3,368,800 | — | — |
| 2010-05-04 | $16.84 | $16.84 | 2,098,400 | — | — |
| 2010-05-03 | $18.02 | $18.02 | 1,522,100 | — | — |
| 2010-04-30 | $17.26 | $17.26 | 2,154,900 | — | — |
| 2010-04-29 | $18.31 | $18.31 | 2,189,900 | — | — |
| 2010-04-28 | $17.76 | $17.76 | 2,195,300 | — | — |
| 2010-04-27 | $16.84 | $16.84 | 2,365,000 | — | — |
| 2010-04-26 | $17.94 | $17.94 | 2,276,400 | — | — |
| 2010-04-23 | $18.32 | $18.32 | 1,724,500 | — | — |
| 2010-04-22 | $18.45 | $18.45 | 5,846,100 | — | — |
| 2010-04-21 | $18.26 | $18.26 | 8,472,400 | — | — |
| 2010-04-20 | $21.33 | $21.33 | 2,591,500 | — | — |
| 2010-04-19 | $20.93 | $20.93 | 3,758,400 | — | — |
| 2010-04-16 | $22.09 | $22.09 | 4,387,000 | — | — |
| 2010-04-15 | $23.54 | $23.54 | 3,252,800 | — | — |
| 2010-04-14 | $23.71 | $23.71 | 2,244,200 | — | — |
| 2010-04-13 | $24.32 | $24.32 | 1,200,700 | — | — |
| 2010-04-12 | $24.24 | $24.24 | 1,765,800 | — | — |
| 2010-04-09 | $24.10 | $24.10 | 2,649,800 | — | — |
| 2010-04-08 | $25.65 | $25.65 | 2,074,500 | — | — |
| 2010-04-07 | $25.97 | $25.97 | 3,692,900 | — | — |
| 2010-04-06 | $24.41 | $24.41 | 1,383,500 | — | — |
| 2010-04-05 | $24.15 | $24.15 | 2,059,600 | — | — |
| 2010-04-01 | $24.06 | $24.06 | 2,357,700 | — | — |
| 2010-03-31 | $24.32 | $24.32 | 1,549,500 | — | — |
| 2010-03-30 | $25.07 | $25.07 | 3,755,900 | — | — |
| 2010-03-29 | $23.80 | $23.80 | 3,442,200 | — | — |
| 2010-03-26 | $22.03 | $22.03 | 2,955,800 | — | — |
| 2010-03-25 | $21.50 | $21.50 | 1,841,000 | — | — |
| 2010-03-24 | $22.02 | $22.02 | 1,281,500 | — | — |
| 2010-03-23 | $22.45 | $22.45 | 1,319,000 | — | — |
| 2010-03-22 | $21.28 | $21.28 | 1,220,400 | — | — |
| 2010-03-19 | $22.00 | $22.00 | 1,880,800 | — | — |
| 2010-03-18 | $21.57 | $21.57 | 1,475,500 | — | — |
| 2010-03-17 | $22.24 | $22.24 | 770,900 | — | — |
| 2010-03-16 | $22.38 | $22.38 | 720,600 | — | — |
| 2010-03-15 | $22.40 | $22.40 | 1,518,300 | — | — |
| 2010-03-12 | $22.99 | $22.99 | 1,384,800 | — | — |
| 2010-03-11 | $23.28 | $23.28 | 3,621,900 | — | — |
| 2010-03-10 | $21.69 | $21.69 | 1,679,300 | — | — |
| 2010-03-09 | $20.91 | $20.91 | 1,205,200 | — | — |
| 2010-03-08 | $20.90 | $20.90 | 1,829,200 | — | — |
| 2010-03-05 | $21.53 | $21.53 | 2,118,700 | — | — |
| 2010-03-04 | $20.77 | $20.77 | 1,648,500 | — | — |
| 2010-03-03 | $20.53 | $20.53 | 3,885,500 | — | — |
| 2010-03-02 | $20.23 | $20.23 | 3,141,600 | — | — |
| 2010-03-01 | $19.10 | $19.10 | 1,835,700 | — | — |
| 2010-02-26 | $19.12 | $19.12 | 1,718,100 | — | — |
| 2010-02-25 | $19.29 | $19.29 | 2,643,200 | — | — |
| 2010-02-24 | $19.17 | $19.17 | 2,672,300 | — | — |
| 2010-02-23 | $19.08 | $19.08 | 3,962,900 | — | — |
| 2010-02-22 | $20.53 | $20.53 | 3,026,400 | — | — |
| 2010-02-19 | $20.85 | $20.85 | 6,761,600 | — | — |
| 2010-02-18 | $24.74 | $24.74 | 1,467,700 | — | — |
| 2010-02-17 | $24.34 | $24.34 | 2,056,400 | — | — |
| 2010-02-16 | $24.70 | $24.70 | 2,447,700 | — | — |
| 2010-02-12 | $23.00 | $23.00 | 3,599,500 | — | — |
| 2010-02-11 | $22.68 | $22.68 | 3,482,100 | — | — |
| 2010-02-10 | $21.28 | $21.28 | 1,733,000 | — | — |
| 2010-02-09 | $21.43 | $21.43 | 1,729,200 | — | — |
| 2010-02-08 | $20.66 | $20.66 | 2,237,500 | — | — |
| 2010-02-05 | $22.02 | $22.02 | 2,805,300 | — | — |
| 2010-02-04 | $21.07 | $21.07 | 2,473,800 | — | — |
| 2010-02-03 | $23.22 | $23.22 | 2,391,500 | — | — |
| 2010-02-02 | $23.03 | $23.03 | 1,960,300 | — | — |
| 2010-02-01 | $22.22 | $22.22 | 2,083,500 | — | — |
| 2010-01-29 | $21.13 | $21.13 | 2,156,800 | — | — |
| 2010-01-28 | $21.76 | $21.76 | 1,613,100 | — | — |
| 2010-01-27 | $22.38 | $22.38 | 3,194,600 | — | — |
| 2010-01-26 | $23.04 | $23.04 | 2,930,100 | — | — |
| 2010-01-25 | $22.35 | $22.35 | 2,980,300 | — | — |
| 2010-01-22 | $21.66 | $21.66 | 4,450,700 | — | — |
| 2010-01-21 | $24.17 | $24.17 | 4,196,500 | — | — |
| 2010-01-20 | $25.86 | $25.86 | 3,011,800 | — | — |
| 2010-01-19 | $26.32 | $26.32 | 3,840,900 | — | — |
| 2010-01-15 | $25.93 | $25.93 | 5,488,200 | — | — |
| 2010-01-14 | $28.01 | $28.01 | 5,305,100 | — | — |
| 2010-01-13 | $30.74 | $30.74 | 2,268,700 | — | — |
| 2010-01-12 | $30.47 | $30.47 | 2,017,800 | — | — |
| 2010-01-11 | $32.56 | $32.56 | 1,219,300 | — | — |
| 2010-01-08 | $32.68 | $32.68 | 1,390,800 | — | — |
| 2010-01-07 | $31.39 | $31.39 | 1,855,600 | — | — |
| 2010-01-06 | $32.35 | $32.35 | 1,732,500 | — | — |
| 2010-01-05 | $32.71 | $32.71 | 1,994,800 | — | — |
| 2010-01-04 | $30.99 | $30.99 | 1,591,000 | — | — |