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
- 1999-01-29 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 | $12.86 | $14.64 | 875,600 | — | — |
| 2010-12-30 | $12.77 | $14.54 | 779,100 | — | — |
| 2010-12-29 | $12.73 | $14.49 | 848,100 | — | — |
| 2010-12-28 | $12.86 | $14.64 | 815,700 | — | — |
| 2010-12-27 | $12.86 | $14.64 | 671,900 | — | — |
| 2010-12-23 | $12.88 | $14.67 | 1,174,600 | — | — |
| 2010-12-22 | $12.85 | $14.63 | 1,581,100 | — | — |
| 2010-12-21 | $13.27 | $15.11 | 1,425,000 | — | — |
| 2010-12-20 | $13.25 | $15.09 | 2,191,300 | — | — |
| 2010-12-17 | $12.68 | $14.44 | 1,371,000 | — | — |
| 2010-12-16 | $12.79 | $14.56 | 1,246,200 | — | — |
| 2010-12-15 | $12.50 | $14.23 | 1,254,100 | — | — |
| 2010-12-14 | $12.66 | $14.42 | 2,518,500 | — | — |
| 2010-12-13 | $12.49 | $14.22 | 2,393,900 | — | — |
| 2010-12-10 | $12.43 | $14.15 | 1,937,100 | — | — |
| 2010-12-09 | $12.09 | $13.77 | 1,919,500 | — | — |
| 2010-12-08 | $11.95 | $13.61 | 1,740,800 | — | — |
| 2010-12-07 | $12.00 | $13.66 | 3,902,200 | — | — |
| 2010-12-06 | $11.76 | $13.39 | 2,916,200 | — | — |
| 2010-12-03 | $11.47 | $13.06 | 2,092,300 | — | — |
| 2010-12-02 | $11.00 | $12.53 | 2,184,900 | — | — |
| 2010-12-01 | $10.66 | $12.14 | 2,708,900 | — | — |
| 2010-11-30 | $10.74 | $12.23 | 1,408,400 | — | — |
| 2010-11-29 | $10.76 | $12.25 | 1,900,100 | — | — |
| 2010-11-26 | $10.96 | $12.48 | 700,100 | — | — |
| 2010-11-24 | $10.99 | $12.51 | 1,785,500 | — | — |
| 2010-11-23 | $10.90 | $12.41 | 2,031,500 | — | — |
| 2010-11-22 | $11.08 | $12.62 | 2,853,300 | — | — |
| 2010-11-19 | $11.07 | $12.60 | 2,124,000 | — | — |
| 2010-11-18 | $10.87 | $12.38 | 5,025,700 | — | — |
| 2010-11-17 | $11.18 | $12.73 | 5,545,800 | — | — |
| 2010-11-16 | $10.39 | $11.83 | 3,478,100 | — | — |
| 2010-11-15 | $10.84 | $12.34 | 3,291,500 | — | — |
| 2010-11-12 | $10.65 | $12.13 | 2,119,100 | — | — |
| 2010-11-11 | $10.91 | $12.42 | 1,659,600 | — | — |
| 2010-11-10 | $10.73 | $12.22 | 2,548,600 | — | — |
| 2010-11-09 | $10.46 | $11.91 | 3,755,900 | — | — |
| 2010-11-08 | $10.53 | $11.99 | 4,787,700 | — | — |
| 2010-11-05 | $10.11 | $11.51 | 1,950,700 | — | — |
| 2010-11-04 | $9.99 | $11.38 | 4,617,300 | — | — |
| 2010-11-03 | $9.55 | $10.87 | 5,054,500 | — | — |
| 2010-11-02 | $8.97 | $10.21 | 2,407,600 | — | — |
| 2010-11-01 | $8.86 | $10.09 | 4,555,900 | — | — |
| 2010-10-29 | $9.22 | $10.50 | 7,584,300 | — | — |
| 2010-10-28 | $9.83 | $11.19 | 4,212,000 | — | — |
| 2010-10-27 | $9.49 | $10.81 | 1,934,600 | — | — |
| 2010-10-26 | $9.60 | $10.93 | 2,217,900 | — | — |
| 2010-10-25 | $9.53 | $10.85 | 2,851,900 | — | — |
| 2010-10-22 | $9.21 | $10.49 | 1,536,400 | — | — |
| 2010-10-21 | $9.23 | $10.51 | 3,084,500 | — | — |
| 2010-10-20 | $9.10 | $10.36 | 2,105,700 | — | — |
| 2010-10-19 | $8.73 | $9.94 | 2,321,300 | — | — |
| 2010-10-18 | $9.10 | $10.36 | 2,256,400 | — | — |
| 2010-10-15 | $8.99 | $10.24 | 2,175,900 | — | — |
| 2010-10-14 | $8.95 | $10.19 | 2,997,100 | — | — |
| 2010-10-13 | $9.17 | $10.44 | 2,652,800 | — | — |
| 2010-10-12 | $9.08 | $10.34 | 2,549,900 | — | — |
| 2010-10-11 | $8.99 | $10.24 | 1,499,500 | — | — |
| 2010-10-08 | $9.06 | $10.32 | 2,335,000 | — | — |
| 2010-10-07 | $8.69 | $9.89 | 1,698,800 | — | — |
| 2010-10-06 | $8.77 | $9.99 | 1,471,200 | — | — |
| 2010-10-05 | $8.91 | $10.15 | 2,669,400 | — | — |
| 2010-10-04 | $8.58 | $9.77 | 2,082,400 | — | — |
| 2010-10-01 | $8.75 | $9.96 | 4,395,800 | — | — |
| 2010-09-30 | $9.02 | $10.27 | 1,549,300 | — | — |
| 2010-09-29 | $9.27 | $10.56 | 1,390,300 | — | — |
| 2010-09-28 | $9.41 | $10.71 | 1,570,300 | — | — |
| 2010-09-27 | $9.36 | $10.66 | 1,769,200 | — | — |
| 2010-09-24 | $9.16 | $10.43 | 1,675,000 | — | — |
| 2010-09-23 | $8.85 | $10.08 | 1,638,400 | — | — |
| 2010-09-22 | $9.17 | $10.44 | 2,372,400 | — | — |
| 2010-09-21 | $9.28 | $10.57 | 2,302,500 | — | — |
| 2010-09-20 | $9.20 | $10.48 | 1,992,400 | — | — |
| 2010-09-17 | $8.84 | $10.07 | 1,285,300 | — | — |
| 2010-09-16 | $8.79 | $10.01 | 1,719,700 | — | — |
| 2010-09-15 | $8.69 | $9.89 | 1,431,700 | — | — |
| 2010-09-14 | $8.50 | $9.68 | 1,793,300 | — | — |
| 2010-09-13 | $8.75 | $9.96 | 1,445,200 | — | — |
| 2010-09-10 | $8.55 | $9.74 | 1,310,700 | — | — |
| 2010-09-09 | $8.48 | $9.66 | 2,218,800 | — | — |
| 2010-09-08 | $8.74 | $9.95 | 2,294,700 | — | — |
| 2010-09-07 | $8.91 | $10.15 | 1,842,300 | — | — |
| 2010-09-03 | $9.44 | $10.75 | 1,277,500 | — | — |
| 2010-09-02 | $9.19 | $10.46 | 1,566,300 | — | — |
| 2010-09-01 | $8.84 | $10.07 | 1,983,500 | — | — |
| 2010-08-31 | $8.37 | $9.53 | 2,171,300 | — | — |
| 2010-08-30 | $8.41 | $9.58 | 1,159,800 | — | — |
| 2010-08-27 | $8.78 | $10.00 | 1,571,500 | — | — |
| 2010-08-26 | $8.43 | $9.60 | 1,831,900 | — | — |
| 2010-08-25 | $8.65 | $9.85 | 2,863,400 | — | — |
| 2010-08-24 | $8.59 | $9.78 | 2,211,000 | — | — |
| 2010-08-23 | $9.04 | $10.29 | 1,931,700 | — | — |
| 2010-08-20 | $8.85 | $10.08 | 1,501,700 | — | — |
| 2010-08-19 | $9.00 | $10.25 | 1,801,600 | — | — |
| 2010-08-18 | $9.52 | $10.84 | 1,521,700 | — | — |
| 2010-08-17 | $9.44 | $10.75 | 1,658,400 | — | — |
| 2010-08-16 | $9.18 | $10.45 | 1,540,400 | — | — |
| 2010-08-13 | $9.01 | $10.26 | 1,222,200 | — | — |
| 2010-08-12 | $9.14 | $10.41 | 1,639,700 | — | — |
| 2010-08-11 | $9.26 | $10.54 | 2,821,700 | — | — |
| 2010-08-10 | $9.95 | $11.33 | 2,525,600 | — | — |
| 2010-08-09 | $10.37 | $11.81 | 2,497,800 | — | — |
| 2010-08-06 | $10.11 | $11.51 | 2,874,500 | — | — |
| 2010-08-05 | $10.14 | $11.55 | 2,537,200 | — | — |
| 2010-08-04 | $9.95 | $11.33 | 2,707,500 | — | — |
| 2010-08-03 | $9.82 | $11.18 | 2,881,900 | — | — |
| 2010-08-02 | $10.00 | $11.39 | 5,089,200 | — | — |
| 2010-07-30 | $9.31 | $10.60 | 6,481,700 | — | — |
| 2010-07-29 | $9.10 | $10.36 | 2,852,500 | — | — |
| 2010-07-28 | $8.78 | $10.00 | 1,664,600 | — | — |
| 2010-07-27 | $8.91 | $10.15 | 2,796,800 | — | — |
| 2010-07-26 | $9.30 | $10.59 | 2,123,400 | — | — |
| 2010-07-23 | $9.14 | $10.41 | 3,094,000 | — | — |
| 2010-07-22 | $8.70 | $9.91 | 3,973,800 | — | — |
| 2010-07-21 | $7.99 | $9.10 | 3,256,000 | — | — |
| 2010-07-20 | $8.12 | $9.25 | 2,181,000 | — | — |
| 2010-07-19 | $7.93 | $9.03 | 1,918,000 | — | — |
| 2010-07-16 | $7.73 | $8.80 | 2,179,900 | — | — |
| 2010-07-15 | $8.33 | $9.48 | 2,287,000 | — | — |
| 2010-07-14 | $8.44 | $9.61 | 2,377,600 | — | — |
| 2010-07-13 | $8.15 | $9.28 | 3,806,700 | — | — |
| 2010-07-12 | $7.54 | $8.59 | 1,924,700 | — | — |
| 2010-07-09 | $7.74 | $8.81 | 1,696,000 | — | — |
| 2010-07-08 | $7.52 | $8.56 | 2,984,800 | — | — |
| 2010-07-07 | $7.48 | $8.52 | 3,196,600 | — | — |
| 2010-07-06 | $6.96 | $7.92 | 3,004,800 | — | — |
| 2010-07-02 | $7.01 | $7.98 | 3,128,200 | — | — |
| 2010-07-01 | $7.20 | $8.20 | 5,051,100 | — | — |
| 2010-06-30 | $7.33 | $8.35 | 2,447,600 | — | — |
| 2010-06-29 | $7.53 | $8.57 | 4,298,800 | — | — |
| 2010-06-28 | $8.45 | $9.62 | 1,901,700 | — | — |
| 2010-06-25 | $8.60 | $9.79 | 3,332,500 | — | — |
| 2010-06-24 | $8.50 | $9.68 | 1,805,200 | — | — |
| 2010-06-23 | $8.80 | $10.02 | 2,203,000 | — | — |
| 2010-06-22 | $9.06 | $10.32 | 2,056,500 | — | — |
| 2010-06-21 | $9.30 | $10.59 | 1,469,200 | — | — |
| 2010-06-18 | $9.36 | $10.66 | 1,534,600 | — | — |
| 2010-06-17 | $9.31 | $10.60 | 3,052,300 | — | — |
| 2010-06-16 | $9.55 | $10.87 | 3,426,400 | — | — |
| 2010-06-15 | $9.46 | $10.77 | 2,143,600 | — | — |
| 2010-06-14 | $9.08 | $10.34 | 1,977,000 | — | — |
| 2010-06-11 | $9.02 | $10.27 | 2,256,400 | — | — |
| 2010-06-10 | $8.73 | $9.94 | 1,917,700 | — | — |
| 2010-06-09 | $8.13 | $9.26 | 2,652,400 | — | — |
| 2010-06-08 | $8.39 | $9.55 | 2,257,500 | — | — |
| 2010-06-07 | $8.37 | $9.53 | 2,217,800 | — | — |
| 2010-06-04 | $8.82 | $10.04 | 2,507,300 | — | — |
| 2010-06-03 | $9.54 | $10.86 | 2,361,400 | — | — |
| 2010-06-02 | $9.10 | $10.36 | 2,469,500 | — | — |
| 2010-06-01 | $8.47 | $9.64 | 2,034,300 | — | — |
| 2010-05-28 | $8.97 | $10.21 | 2,530,700 | — | — |
| 2010-05-27 | $9.26 | $10.54 | 2,699,800 | — | — |
| 2010-05-26 | $8.63 | $9.83 | 4,047,400 | — | — |
| 2010-05-25 | $8.86 | $10.09 | 4,690,000 | — | — |
| 2010-05-24 | $8.87 | $10.10 | 12,407,300 | — | — |
| 2010-05-21 | $8.26 | $9.41 | 3,642,800 | — | — |
| 2010-05-20 | $7.91 | $9.01 | 5,460,200 | — | — |
| 2010-05-19 | $8.29 | $9.44 | 4,603,400 | — | — |
| 2010-05-18 | $8.40 | $9.56 | 3,508,200 | — | — |
| 2010-05-17 | $8.54 | $9.72 | 4,722,200 | — | — |
| 2010-05-14 | $9.03 | $10.28 | 3,079,000 | — | — |
| 2010-05-13 | $9.82 | $11.18 | 2,303,400 | — | — |
| 2010-05-12 | $10.25 | $11.67 | 1,556,800 | — | — |
| 2010-05-11 | $9.75 | $11.10 | 2,674,000 | — | — |
| 2010-05-10 | $9.28 | $10.57 | 3,312,300 | — | — |
| 2010-05-07 | $8.85 | $10.08 | 3,481,200 | — | — |
| 2010-05-06 | $9.52 | $10.84 | 4,374,000 | — | — |
| 2010-05-05 | $9.65 | $10.99 | 3,249,800 | — | — |
| 2010-05-04 | $10.36 | $11.80 | 2,452,600 | — | — |
| 2010-05-03 | $11.11 | $12.65 | 2,345,200 | — | — |
| 2010-04-30 | $10.76 | $12.25 | 5,867,600 | — | — |
| 2010-04-29 | $11.74 | $13.37 | 3,699,200 | — | — |
| 2010-04-28 | $10.92 | $12.43 | 2,387,900 | — | — |
| 2010-04-27 | $10.77 | $12.26 | 3,301,500 | — | — |
| 2010-04-26 | $11.73 | $13.36 | 1,740,400 | — | — |
| 2010-04-23 | $11.79 | $13.42 | 1,947,900 | — | — |
| 2010-04-22 | $11.38 | $12.96 | 2,060,400 | — | — |
| 2010-04-21 | $11.21 | $12.76 | 2,048,400 | — | — |
| 2010-04-20 | $11.00 | $12.53 | 1,645,100 | — | — |
| 2010-04-19 | $10.99 | $12.51 | 2,458,000 | — | — |
| 2010-04-16 | $11.10 | $12.64 | 4,506,700 | — | — |
| 2010-04-15 | $11.67 | $13.29 | 3,325,900 | — | — |
| 2010-04-14 | $11.09 | $12.63 | 2,077,100 | — | — |
| 2010-04-13 | $10.55 | $12.01 | 1,506,000 | — | — |
| 2010-04-12 | $10.74 | $12.23 | 2,773,700 | — | — |
| 2010-04-09 | $10.09 | $11.49 | 1,642,100 | — | — |
| 2010-04-08 | $10.19 | $11.60 | 1,771,900 | — | — |
| 2010-04-07 | $10.39 | $11.83 | 2,406,300 | — | — |
| 2010-04-06 | $10.58 | $12.05 | 1,725,700 | — | — |
| 2010-04-05 | $10.44 | $11.89 | 4,537,900 | — | — |
| 2010-04-01 | $9.93 | $11.31 | 2,952,200 | — | — |
| 2010-03-31 | $9.98 | $11.36 | 2,214,700 | — | — |
| 2010-03-30 | $10.28 | $11.71 | 1,270,600 | — | — |
| 2010-03-29 | $10.39 | $11.83 | 1,373,900 | — | — |
| 2010-03-26 | $10.40 | $11.84 | 2,180,600 | — | — |
| 2010-03-25 | $10.52 | $11.98 | 4,620,500 | — | — |
| 2010-03-24 | $11.07 | $12.60 | 2,065,500 | — | — |
| 2010-03-23 | $11.28 | $12.84 | 2,703,800 | — | — |
| 2010-03-22 | $10.98 | $12.50 | 2,688,000 | — | — |
| 2010-03-19 | $10.55 | $12.01 | 2,789,900 | — | — |
| 2010-03-18 | $10.82 | $12.32 | 4,548,800 | — | — |
| 2010-03-17 | $10.93 | $12.45 | 4,418,500 | — | — |
| 2010-03-16 | $10.31 | $11.74 | 2,079,000 | — | — |
| 2010-03-15 | $10.05 | $11.44 | 2,769,400 | — | — |
| 2010-03-12 | $10.11 | $11.51 | 2,561,100 | — | — |
| 2010-03-11 | $9.66 | $11.00 | 3,495,600 | — | — |
| 2010-03-10 | $9.98 | $11.36 | 3,326,100 | — | — |
| 2010-03-09 | $10.22 | $11.64 | 3,802,300 | — | — |
| 2010-03-08 | $9.93 | $11.31 | 2,613,100 | — | — |
| 2010-03-05 | $9.87 | $11.24 | 2,152,900 | — | — |
| 2010-03-04 | $9.60 | $10.93 | 2,055,400 | — | — |
| 2010-03-03 | $9.70 | $11.04 | 2,227,800 | — | — |
| 2010-03-02 | $10.02 | $11.41 | 1,976,100 | — | — |
| 2010-03-01 | $10.17 | $11.58 | 2,653,500 | — | — |
| 2010-02-26 | $9.81 | $11.17 | 2,014,200 | — | — |
| 2010-02-25 | $9.75 | $11.10 | 2,555,100 | — | — |
| 2010-02-24 | $9.54 | $10.86 | 2,227,300 | — | — |
| 2010-02-23 | $9.19 | $10.46 | 3,464,500 | — | — |
| 2010-02-22 | $9.40 | $10.70 | 3,248,400 | — | — |
| 2010-02-19 | $9.03 | $10.28 | 1,549,400 | — | — |
| 2010-02-18 | $9.12 | $10.38 | 2,602,300 | — | — |
| 2010-02-17 | $8.79 | $10.01 | 2,509,000 | — | — |
| 2010-02-16 | $9.02 | $10.27 | 3,438,600 | — | — |
| 2010-02-12 | $8.70 | $9.91 | 2,917,900 | — | — |
| 2010-02-11 | $8.67 | $9.87 | 1,991,700 | — | — |
| 2010-02-10 | $8.65 | $9.85 | 3,144,500 | — | — |
| 2010-02-09 | $8.92 | $10.16 | 4,345,600 | — | — |
| 2010-02-08 | $8.60 | $9.79 | 4,294,500 | — | — |
| 2010-02-05 | $8.42 | $9.59 | 10,037,900 | — | — |
| 2010-02-04 | $9.42 | $10.73 | 3,328,400 | — | — |
| 2010-02-03 | $9.99 | $11.38 | 4,320,800 | — | — |
| 2010-02-02 | $10.23 | $11.65 | 3,430,000 | — | — |
| 2010-02-01 | $10.11 | $11.51 | 3,456,200 | — | — |
| 2010-01-29 | $9.35 | $10.65 | 4,437,900 | — | — |
| 2010-01-28 | $9.54 | $10.86 | 3,436,800 | — | — |
| 2010-01-27 | $9.38 | $10.68 | 1,774,000 | — | — |
| 2010-01-26 | $9.17 | $10.44 | 2,381,500 | — | — |
| 2010-01-25 | $8.95 | $10.19 | 2,545,100 | — | — |
| 2010-01-22 | $9.08 | $10.34 | 3,855,700 | — | — |
| 2010-01-21 | $9.59 | $10.92 | 2,594,200 | — | — |
| 2010-01-20 | $10.14 | $11.55 | 1,671,500 | — | — |
| 2010-01-19 | $10.25 | $11.67 | 1,481,700 | — | — |
| 2010-01-15 | $9.82 | $11.18 | 3,178,600 | — | — |
| 2010-01-14 | $10.11 | $11.51 | 2,894,900 | — | — |
| 2010-01-13 | $10.31 | $11.74 | 4,274,700 | — | — |
| 2010-01-12 | $9.60 | $10.93 | 2,709,000 | — | — |
| 2010-01-11 | $10.19 | $11.60 | 4,062,200 | — | — |
| 2010-01-08 | $10.28 | $11.71 | 3,162,400 | — | — |
| 2010-01-07 | $9.71 | $11.06 | 1,741,300 | — | — |
| 2010-01-06 | $9.57 | $10.90 | 3,120,800 | — | — |
| 2010-01-05 | $9.48 | $10.79 | 4,733,300 | — | — |
| 2010-01-04 | $8.76 | $9.97 | 3,573,500 | — | — |