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
- 1992-06-05 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 | $11.93 | $15.21 | 2,415,700 | — | — |
| 2010-12-30 | $12.01 | $15.31 | 2,880,700 | — | — |
| 2010-12-29 | $11.92 | $15.19 | 1,883,700 | — | — |
| 2010-12-28 | $11.80 | $15.04 | 3,548,200 | — | — |
| 2010-12-27 | $12.16 | $15.50 | 2,527,900 | — | — |
| 2010-12-23 | $11.91 | $15.18 | 5,687,700 | — | — |
| 2010-12-22 | $12.28 | $15.65 | 6,525,600 | — | — |
| 2010-12-21 | $11.91 | $15.18 | 4,501,600 | — | — |
| 2010-12-20 | $11.81 | $15.05 | 4,898,800 | — | — |
| 2010-12-17 | $11.39 | $14.52 | 4,882,600 | — | — |
| 2010-12-16 | $11.25 | $14.34 | 3,536,100 | — | — |
| 2010-12-15 | $11.07 | $14.11 | 7,510,300 | — | — |
| 2010-12-14 | $11.26 | $14.35 | 5,716,800 | — | — |
| 2010-12-13 | $11.36 | $14.48 | 5,361,400 | — | — |
| 2010-12-10 | $11.14 | $14.20 | 3,333,300 | — | — |
| 2010-12-09 | $11.10 | $14.15 | 7,760,000 | — | — |
| 2010-12-08 | $11.20 | $14.28 | 5,468,100 | — | — |
| 2010-12-07 | $11.44 | $14.58 | 9,899,800 | — | — |
| 2010-12-06 | $11.25 | $14.34 | 4,782,800 | — | — |
| 2010-12-03 | $11.11 | $14.16 | 8,541,200 | — | — |
| 2010-12-02 | $10.92 | $13.92 | 11,915,500 | — | — |
| 2010-12-01 | $10.53 | $13.42 | 15,281,500 | — | — |
| 2010-11-30 | $10.04 | $12.80 | 10,180,400 | — | — |
| 2010-11-29 | $9.87 | $12.58 | 5,863,700 | — | — |
| 2010-11-26 | $9.99 | $12.73 | 3,290,500 | — | — |
| 2010-11-24 | $10.05 | $12.81 | 9,180,400 | — | — |
| 2010-11-23 | $10.06 | $12.82 | 6,682,500 | — | — |
| 2010-11-22 | $10.41 | $13.27 | 5,146,900 | — | — |
| 2010-11-19 | $10.48 | $13.31 | 4,805,200 | — | — |
| 2010-11-18 | $10.65 | $13.53 | 6,615,800 | — | — |
| 2010-11-17 | $10.68 | $13.56 | 5,780,200 | — | — |
| 2010-11-16 | $11.02 | $14.00 | 9,778,500 | — | — |
| 2010-11-15 | $10.97 | $13.93 | 8,693,100 | — | — |
| 2010-11-12 | $11.51 | $14.62 | 10,332,600 | — | — |
| 2010-11-11 | $12.17 | $15.46 | 6,126,800 | — | — |
| 2010-11-10 | $12.05 | $15.30 | 5,836,600 | — | — |
| 2010-11-09 | $11.75 | $14.92 | 4,264,400 | — | — |
| 2010-11-08 | $12.02 | $15.27 | 3,970,800 | — | — |
| 2010-11-05 | $11.98 | $15.22 | 8,303,000 | — | — |
| 2010-11-04 | $11.77 | $14.95 | 9,586,600 | — | — |
| 2010-11-03 | $10.92 | $13.87 | 7,306,400 | — | — |
| 2010-11-02 | $11.06 | $14.05 | 8,837,500 | — | — |
| 2010-11-01 | $10.50 | $13.34 | 3,625,900 | — | — |
| 2010-10-29 | $10.43 | $13.25 | 3,224,100 | — | — |
| 2010-10-28 | $10.40 | $13.21 | 5,148,000 | — | — |
| 2010-10-27 | $10.58 | $13.44 | 3,731,300 | — | — |
| 2010-10-26 | $10.54 | $13.39 | 4,749,900 | — | — |
| 2010-10-25 | $10.68 | $13.56 | 4,888,400 | — | — |
| 2010-10-22 | $10.61 | $13.48 | 4,620,400 | — | — |
| 2010-10-21 | $10.63 | $13.50 | 6,982,500 | — | — |
| 2010-10-20 | $10.37 | $13.17 | 8,341,300 | — | — |
| 2010-10-19 | $10.38 | $13.18 | 6,889,800 | — | — |
| 2010-10-18 | $10.54 | $13.39 | 7,332,200 | — | — |
| 2010-10-15 | $10.49 | $13.32 | 7,637,700 | — | — |
| 2010-10-14 | $10.67 | $13.55 | 5,859,300 | — | — |
| 2010-10-13 | $10.78 | $13.69 | 6,635,900 | — | — |
| 2010-10-12 | $10.72 | $13.62 | 4,763,500 | — | — |
| 2010-10-11 | $10.54 | $13.39 | 2,488,600 | — | — |
| 2010-10-08 | $10.75 | $13.65 | 4,407,700 | — | — |
| 2010-10-07 | $10.64 | $13.51 | 4,035,300 | — | — |
| 2010-10-06 | $10.81 | $13.73 | 5,666,100 | — | — |
| 2010-10-05 | $10.84 | $13.77 | 7,850,100 | — | — |
| 2010-10-04 | $10.98 | $13.95 | 2,648,700 | — | — |
| 2010-10-01 | $11.08 | $14.07 | 3,684,200 | — | — |
| 2010-09-30 | $11.12 | $14.12 | 3,451,700 | — | — |
| 2010-09-29 | $11.14 | $14.15 | 3,175,200 | — | — |
| 2010-09-28 | $11.26 | $14.30 | 5,208,900 | — | — |
| 2010-09-27 | $11.04 | $14.02 | 3,514,200 | — | — |
| 2010-09-24 | $10.92 | $13.87 | 7,591,900 | — | — |
| 2010-09-23 | $10.62 | $13.49 | 3,915,400 | — | — |
| 2010-09-22 | $10.89 | $13.83 | 4,307,700 | — | — |
| 2010-09-21 | $10.98 | $13.95 | 5,596,800 | — | — |
| 2010-09-20 | $11.05 | $14.03 | 4,664,900 | — | — |
| 2010-09-17 | $10.61 | $13.48 | 5,412,600 | — | — |
| 2010-09-16 | $10.60 | $13.46 | 7,376,200 | — | — |
| 2010-09-15 | $10.98 | $13.95 | 5,946,500 | — | — |
| 2010-09-14 | $11.09 | $14.09 | 2,905,000 | — | — |
| 2010-09-13 | $11.22 | $14.25 | 3,357,000 | — | — |
| 2010-09-10 | $11.06 | $14.05 | 3,550,900 | — | — |
| 2010-09-09 | $10.98 | $13.95 | 2,766,800 | — | — |
| 2010-09-08 | $10.92 | $13.87 | 4,812,700 | — | — |
| 2010-09-07 | $10.95 | $13.91 | 3,320,000 | — | — |
| 2010-09-03 | $11.21 | $14.24 | 4,250,800 | — | — |
| 2010-09-02 | $10.98 | $13.95 | 6,424,300 | — | — |
| 2010-09-01 | $10.71 | $13.60 | 5,429,100 | — | — |
| 2010-08-31 | $10.26 | $13.03 | 7,056,200 | — | — |
| 2010-08-30 | $10.29 | $13.07 | 3,604,600 | — | — |
| 2010-08-27 | $10.47 | $13.30 | 4,991,800 | — | — |
| 2010-08-26 | $10.17 | $12.92 | 4,528,100 | — | — |
| 2010-08-25 | $10.43 | $13.25 | 7,773,100 | — | — |
| 2010-08-24 | $9.97 | $12.66 | 10,176,000 | — | — |
| 2010-08-23 | $9.98 | $12.68 | 5,837,600 | — | — |
| 2010-08-20 | $10.27 | $13.04 | 4,586,700 | — | — |
| 2010-08-19 | $10.43 | $13.25 | 4,398,100 | — | — |
| 2010-08-18 | $10.62 | $13.49 | 4,656,400 | — | — |
| 2010-08-17 | $10.47 | $13.30 | 4,152,400 | — | — |
| 2010-08-16 | $10.18 | $12.93 | 3,162,500 | — | — |
| 2010-08-13 | $10.24 | $13.01 | 4,515,800 | — | — |
| 2010-08-12 | $10.21 | $12.97 | 4,497,000 | — | — |
| 2010-08-11 | $10.54 | $13.34 | 5,794,100 | — | — |
| 2010-08-10 | $10.83 | $13.71 | 4,807,000 | — | — |
| 2010-08-09 | $11.06 | $14.00 | 6,150,600 | — | — |
| 2010-08-06 | $10.60 | $13.41 | 5,546,500 | — | — |
| 2010-08-05 | $10.42 | $13.19 | 4,584,900 | — | — |
| 2010-08-04 | $10.48 | $13.26 | 4,642,800 | — | — |
| 2010-08-03 | $10.60 | $13.41 | 12,202,500 | — | — |
| 2010-08-02 | $11.25 | $14.24 | 7,044,800 | — | — |
| 2010-07-30 | $11.02 | $13.95 | 7,330,600 | — | — |
| 2010-07-29 | $10.88 | $13.77 | 8,351,400 | — | — |
| 2010-07-28 | $10.64 | $13.46 | 5,152,100 | — | — |
| 2010-07-27 | $11.08 | $14.02 | 8,449,600 | — | — |
| 2010-07-26 | $11.17 | $14.14 | 7,904,600 | — | — |
| 2010-07-23 | $10.85 | $13.73 | 5,499,800 | — | — |
| 2010-07-22 | $10.55 | $13.35 | 5,318,300 | — | — |
| 2010-07-21 | $10.20 | $12.91 | 6,096,700 | — | — |
| 2010-07-20 | $10.39 | $13.15 | 6,198,200 | — | — |
| 2010-07-19 | $9.97 | $12.62 | 6,519,100 | — | — |
| 2010-07-16 | $10.10 | $12.78 | 7,450,900 | — | — |
| 2010-07-15 | $10.62 | $13.44 | 10,338,000 | — | — |
| 2010-07-14 | $10.34 | $13.09 | 6,624,000 | — | — |
| 2010-07-13 | $10.43 | $13.20 | 6,554,200 | — | — |
| 2010-07-12 | $10.10 | $12.78 | 3,819,500 | — | — |
| 2010-07-09 | $10.25 | $12.97 | 6,134,300 | — | — |
| 2010-07-08 | $9.80 | $12.40 | 16,653,100 | — | — |
| 2010-07-07 | $10.20 | $12.91 | 8,368,900 | — | — |
| 2010-07-06 | $9.79 | $12.39 | 11,092,900 | — | — |
| 2010-07-02 | $9.71 | $12.29 | 9,516,700 | — | — |
| 2010-07-01 | $9.85 | $12.47 | 11,826,400 | — | — |
| 2010-06-30 | $9.83 | $12.44 | 9,259,600 | — | — |
| 2010-06-29 | $9.96 | $12.60 | 9,589,900 | — | — |
| 2010-06-28 | $10.36 | $13.11 | 8,655,900 | — | — |
| 2010-06-25 | $10.47 | $13.25 | 7,193,200 | — | — |
| 2010-06-24 | $10.58 | $13.39 | 10,102,700 | — | — |
| 2010-06-23 | $10.47 | $13.25 | 8,587,400 | — | — |
| 2010-06-22 | $10.22 | $12.93 | 8,165,300 | — | — |
| 2010-06-21 | $10.54 | $13.34 | 7,584,400 | — | — |
| 2010-06-18 | $10.75 | $13.60 | 5,938,600 | — | — |
| 2010-06-17 | $10.94 | $13.84 | 8,267,000 | — | — |
| 2010-06-16 | $11.24 | $14.22 | 7,764,500 | — | — |
| 2010-06-15 | $11.39 | $14.41 | 7,229,100 | — | — |
| 2010-06-14 | $11.07 | $14.01 | 6,726,100 | — | — |
| 2010-06-11 | $11.26 | $14.25 | 6,301,500 | — | — |
| 2010-06-10 | $11.30 | $14.30 | 13,852,100 | — | — |
| 2010-06-09 | $10.54 | $13.34 | 11,013,600 | — | — |
| 2010-06-08 | $10.84 | $13.72 | 13,188,600 | — | — |
| 2010-06-07 | $10.89 | $13.78 | 6,423,700 | — | — |
| 2010-06-04 | $11.34 | $14.35 | 7,260,600 | — | — |
| 2010-06-03 | $11.78 | $14.91 | 7,821,100 | — | — |
| 2010-06-02 | $12.13 | $15.35 | 6,453,600 | — | — |
| 2010-06-01 | $11.77 | $14.89 | 7,599,600 | — | — |
| 2010-05-28 | $12.19 | $15.43 | 4,896,700 | — | — |
| 2010-05-27 | $12.34 | $15.62 | 5,892,300 | — | — |
| 2010-05-26 | $12.01 | $15.20 | 9,505,900 | — | — |
| 2010-05-25 | $12.10 | $15.31 | 10,479,800 | — | — |
| 2010-05-24 | $12.06 | $15.26 | 6,416,000 | — | — |
| 2010-05-21 | $12.26 | $15.52 | 10,999,400 | — | — |
| 2010-05-20 | $12.14 | $15.36 | 11,059,400 | — | — |
| 2010-05-19 | $12.67 | $16.03 | 14,121,900 | — | — |
| 2010-05-18 | $13.02 | $16.48 | 7,664,300 | — | — |
| 2010-05-17 | $13.30 | $16.83 | 7,558,100 | — | — |
| 2010-05-14 | $13.11 | $16.59 | 6,926,000 | — | — |
| 2010-05-13 | $13.46 | $17.03 | 7,270,500 | — | — |
| 2010-05-12 | $14.04 | $17.77 | 5,053,300 | — | — |
| 2010-05-11 | $13.84 | $17.47 | 8,944,800 | — | — |
| 2010-05-10 | $13.94 | $17.59 | 8,117,000 | — | — |
| 2010-05-07 | $13.06 | $16.48 | 9,955,000 | — | — |
| 2010-05-06 | $13.65 | $17.23 | 10,858,100 | — | — |
| 2010-05-05 | $14.14 | $17.85 | 7,750,900 | — | — |
| 2010-05-04 | $14.63 | $18.46 | 8,692,100 | — | — |
| 2010-05-03 | $14.97 | $18.89 | 7,048,800 | — | — |
| 2010-04-30 | $14.69 | $18.54 | 15,428,400 | — | — |
| 2010-04-29 | $14.24 | $17.97 | 11,154,800 | — | — |
| 2010-04-28 | $13.62 | $17.19 | 7,441,000 | — | — |
| 2010-04-27 | $13.41 | $16.92 | 9,151,300 | — | — |
| 2010-04-26 | $13.88 | $17.52 | 6,399,100 | — | — |
| 2010-04-23 | $14.17 | $17.88 | 12,314,800 | — | — |
| 2010-04-22 | $13.69 | $17.28 | 11,225,900 | — | — |
| 2010-04-21 | $12.98 | $16.38 | 6,333,300 | — | — |
| 2010-04-20 | $12.76 | $16.10 | 5,922,300 | — | — |
| 2010-04-19 | $12.34 | $15.57 | 4,829,000 | — | — |
| 2010-04-16 | $12.37 | $15.61 | 9,348,100 | — | — |
| 2010-04-15 | $12.60 | $15.90 | 5,610,700 | — | — |
| 2010-04-14 | $12.65 | $15.96 | 10,183,600 | — | — |
| 2010-04-13 | $12.18 | $15.37 | 6,940,000 | — | — |
| 2010-04-12 | $12.03 | $15.18 | 6,747,000 | — | — |
| 2010-04-09 | $12.14 | $15.32 | 3,870,200 | — | — |
| 2010-04-08 | $12.01 | $15.16 | 7,914,900 | — | — |
| 2010-04-07 | $11.93 | $15.06 | 11,514,500 | — | — |
| 2010-04-06 | $12.52 | $15.80 | 5,590,000 | — | — |
| 2010-04-05 | $12.59 | $15.89 | 4,364,500 | — | — |
| 2010-04-01 | $12.51 | $15.79 | 4,037,900 | — | — |
| 2010-03-31 | $12.60 | $15.90 | 5,407,900 | — | — |
| 2010-03-30 | $12.80 | $16.15 | 4,075,900 | — | — |
| 2010-03-29 | $13.03 | $16.44 | 5,074,200 | — | — |
| 2010-03-26 | $13.13 | $16.57 | 4,400,800 | — | — |
| 2010-03-25 | $12.97 | $16.37 | 6,170,100 | — | — |
| 2010-03-24 | $12.85 | $16.22 | 5,272,100 | — | — |
| 2010-03-23 | $12.76 | $16.10 | 5,137,400 | — | — |
| 2010-03-22 | $12.75 | $16.09 | 3,372,300 | — | — |
| 2010-03-19 | $12.51 | $15.79 | 5,593,200 | — | — |
| 2010-03-18 | $12.76 | $16.10 | 2,937,600 | — | — |
| 2010-03-17 | $12.89 | $16.27 | 4,875,300 | — | — |
| 2010-03-16 | $13.03 | $16.44 | 5,042,700 | — | — |
| 2010-03-15 | $12.84 | $16.20 | 3,530,400 | — | — |
| 2010-03-12 | $13.00 | $16.41 | 4,572,100 | — | — |
| 2010-03-11 | $12.96 | $16.36 | 4,345,000 | — | — |
| 2010-03-10 | $13.01 | $16.42 | 5,013,200 | — | — |
| 2010-03-09 | $13.09 | $16.52 | 5,021,400 | — | — |
| 2010-03-08 | $12.96 | $16.36 | 2,870,700 | — | — |
| 2010-03-05 | $12.87 | $16.24 | 6,497,000 | — | — |
| 2010-03-04 | $12.49 | $15.76 | 4,405,000 | — | — |
| 2010-03-03 | $12.57 | $15.86 | 5,471,700 | — | — |
| 2010-03-02 | $12.47 | $15.74 | 3,805,800 | — | — |
| 2010-03-01 | $12.56 | $15.85 | 3,873,800 | — | — |
| 2010-02-26 | $12.36 | $15.60 | 5,250,400 | — | — |
| 2010-02-25 | $12.35 | $15.59 | 6,001,800 | — | — |
| 2010-02-24 | $12.34 | $15.57 | 9,437,600 | — | — |
| 2010-02-23 | $12.57 | $15.86 | 9,556,500 | — | — |
| 2010-02-22 | $12.92 | $16.31 | 6,202,800 | — | — |
| 2010-02-19 | $12.95 | $16.34 | 7,725,200 | — | — |
| 2010-02-18 | $12.78 | $16.13 | 7,208,600 | — | — |
| 2010-02-17 | $13.12 | $16.56 | 6,917,100 | — | — |
| 2010-02-16 | $13.22 | $16.68 | 4,582,500 | — | — |
| 2010-02-12 | $13.07 | $16.49 | 8,325,600 | — | — |
| 2010-02-11 | $13.12 | $16.56 | 6,525,900 | — | — |
| 2010-02-10 | $12.85 | $16.17 | 7,313,100 | — | — |
| 2010-02-09 | $12.98 | $16.33 | 8,493,200 | — | — |
| 2010-02-08 | $12.92 | $16.26 | 8,691,600 | — | — |
| 2010-02-05 | $12.67 | $15.94 | 14,373,500 | — | — |
| 2010-02-04 | $13.21 | $16.62 | 13,717,800 | — | — |
| 2010-02-03 | $13.25 | $16.67 | 11,711,800 | — | — |
| 2010-02-02 | $13.21 | $16.62 | 28,814,200 | — | — |
| 2010-02-01 | $11.91 | $14.99 | 6,815,800 | — | — |
| 2010-01-29 | $11.79 | $14.84 | 6,786,700 | — | — |
| 2010-01-28 | $11.79 | $14.84 | 9,429,800 | — | — |
| 2010-01-27 | $11.67 | $14.68 | 9,099,400 | — | — |
| 2010-01-26 | $11.29 | $14.21 | 7,266,100 | — | — |
| 2010-01-25 | $11.37 | $14.31 | 6,031,100 | — | — |
| 2010-01-22 | $11.20 | $14.09 | 11,747,600 | — | — |
| 2010-01-21 | $11.55 | $14.53 | 7,275,700 | — | — |
| 2010-01-20 | $12.13 | $15.26 | 5,194,600 | — | — |
| 2010-01-19 | $12.33 | $15.51 | 4,456,200 | — | — |
| 2010-01-15 | $12.14 | $15.28 | 4,686,100 | — | — |
| 2010-01-14 | $12.25 | $15.41 | 4,344,800 | — | — |
| 2010-01-13 | $12.42 | $15.63 | 6,278,400 | — | — |
| 2010-01-12 | $12.21 | $15.36 | 5,982,000 | — | — |
| 2010-01-11 | $12.24 | $15.40 | 3,746,100 | — | — |
| 2010-01-08 | $12.17 | $15.31 | 5,720,700 | — | — |
| 2010-01-07 | $12.27 | $15.44 | 13,808,800 | — | — |
| 2010-01-06 | $11.66 | $14.67 | 8,410,300 | — | — |
| 2010-01-05 | $11.56 | $14.55 | 10,254,500 | — | — |
| 2010-01-04 | $11.16 | $14.04 | 5,799,100 | — | — |