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
- 1981-08-24 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 | $11.53 | $13.75 | 2,404,500 | — | — |
| 2010-12-30 | $11.49 | $13.70 | 1,830,000 | — | — |
| 2010-12-29 | $11.52 | $13.74 | 2,589,500 | — | — |
| 2010-12-28 | $11.32 | $13.50 | 1,418,400 | — | — |
| 2010-12-27 | $11.38 | $13.57 | 1,524,600 | — | — |
| 2010-12-23 | $11.28 | $13.45 | 2,356,800 | — | — |
| 2010-12-22 | $11.41 | $13.61 | 3,598,100 | — | — |
| 2010-12-21 | $11.59 | $13.82 | 5,680,200 | — | — |
| 2010-12-20 | $11.50 | $13.71 | 5,588,900 | — | — |
| 2010-12-17 | $11.27 | $13.44 | 2,985,900 | — | — |
| 2010-12-16 | $11.16 | $13.31 | 9,947,200 | — | — |
| 2010-12-15 | $10.66 | $12.71 | 2,243,000 | — | — |
| 2010-12-14 | $10.78 | $12.85 | 3,457,500 | — | — |
| 2010-12-13 | $10.65 | $12.70 | 3,578,700 | — | — |
| 2010-12-10 | $10.62 | $12.66 | 4,246,700 | — | — |
| 2010-12-09 | $10.60 | $12.64 | 3,867,000 | — | — |
| 2010-12-08 | $10.65 | $12.70 | 2,890,100 | — | — |
| 2010-12-07 | $10.62 | $12.66 | 5,441,000 | — | — |
| 2010-12-06 | $10.75 | $12.82 | 2,258,600 | — | — |
| 2010-12-03 | $10.96 | $13.07 | 3,667,100 | — | — |
| 2010-12-02 | $10.62 | $12.66 | 5,701,900 | — | — |
| 2010-12-01 | $10.57 | $12.60 | 7,478,800 | — | — |
| 2010-11-30 | $10.32 | $12.31 | 3,065,300 | — | — |
| 2010-11-29 | $10.46 | $12.47 | 5,020,100 | — | — |
| 2010-11-26 | $10.47 | $12.49 | 2,784,300 | — | — |
| 2010-11-24 | $10.50 | $12.52 | 3,685,700 | — | — |
| 2010-11-23 | $10.26 | $12.23 | 3,815,900 | — | — |
| 2010-11-22 | $10.47 | $12.49 | 2,669,800 | — | — |
| 2010-11-19 | $10.56 | $12.59 | 3,912,000 | — | — |
| 2010-11-18 | $10.38 | $12.38 | 3,649,900 | — | — |
| 2010-11-17 | $10.21 | $12.17 | 5,705,500 | — | — |
| 2010-11-16 | $10.13 | $12.08 | 8,123,800 | — | — |
| 2010-11-15 | $10.23 | $12.20 | 7,035,900 | — | — |
| 2010-11-12 | $10.14 | $12.09 | 9,207,500 | — | — |
| 2010-11-11 | $10.41 | $12.41 | 5,262,600 | — | — |
| 2010-11-10 | $10.64 | $12.69 | 2,998,700 | — | — |
| 2010-11-09 | $10.62 | $12.66 | 3,097,200 | — | — |
| 2010-11-08 | $10.67 | $12.72 | 7,202,100 | — | — |
| 2010-11-05 | $10.89 | $12.99 | 3,085,700 | — | — |
| 2010-11-04 | $11.07 | $13.20 | 3,154,300 | — | — |
| 2010-11-03 | $10.98 | $13.09 | 7,358,300 | — | — |
| 2010-11-02 | $11.05 | $13.18 | 4,790,700 | — | — |
| 2010-11-01 | $10.95 | $13.06 | 4,955,900 | — | — |
| 2010-10-29 | $10.98 | $13.09 | 3,401,100 | — | — |
| 2010-10-28 | $10.85 | $12.94 | 4,568,800 | — | — |
| 2010-10-27 | $10.98 | $13.09 | 4,684,000 | — | — |
| 2010-10-26 | $11.07 | $13.20 | 8,407,100 | — | — |
| 2010-10-25 | $11.21 | $13.37 | 8,992,700 | — | — |
| 2010-10-22 | $11.48 | $13.69 | 16,154,400 | — | — |
| 2010-10-21 | $10.77 | $12.84 | 7,808,200 | — | — |
| 2010-10-20 | $10.85 | $12.94 | 4,790,600 | — | — |
| 2010-10-19 | $10.59 | $12.63 | 5,022,900 | — | — |
| 2010-10-18 | $10.89 | $12.99 | 2,669,300 | — | — |
| 2010-10-15 | $10.85 | $12.94 | 5,386,500 | — | — |
| 2010-10-14 | $10.97 | $13.08 | 4,138,800 | — | — |
| 2010-10-13 | $11.06 | $13.19 | 3,935,900 | — | — |
| 2010-10-12 | $10.81 | $12.89 | 2,475,100 | — | — |
| 2010-10-11 | $10.80 | $12.88 | 2,933,000 | — | — |
| 2010-10-08 | $10.78 | $12.85 | 3,056,100 | — | — |
| 2010-10-07 | $10.65 | $12.70 | 3,582,500 | — | — |
| 2010-10-06 | $10.69 | $12.75 | 6,959,800 | — | — |
| 2010-10-05 | $11.01 | $13.13 | 4,512,200 | — | — |
| 2010-10-04 | $10.81 | $12.89 | 3,598,700 | — | — |
| 2010-10-01 | $11.06 | $13.19 | 3,872,300 | — | — |
| 2010-09-30 | $10.97 | $13.08 | 8,739,800 | — | — |
| 2010-09-29 | $10.87 | $12.96 | 4,207,900 | — | — |
| 2010-09-28 | $10.86 | $12.95 | 3,598,000 | — | — |
| 2010-09-27 | $10.71 | $12.77 | 3,896,200 | — | — |
| 2010-09-24 | $10.88 | $12.97 | 3,968,500 | — | — |
| 2010-09-23 | $10.71 | $12.77 | 6,214,800 | — | — |
| 2010-09-22 | $10.95 | $13.06 | 5,449,500 | — | — |
| 2010-09-21 | $10.85 | $12.94 | 4,707,900 | — | — |
| 2010-09-20 | $10.78 | $12.85 | 4,914,100 | — | — |
| 2010-09-17 | $10.55 | $12.58 | 10,774,200 | — | — |
| 2010-09-16 | $10.91 | $13.01 | 9,714,600 | — | — |
| 2010-09-15 | $11.08 | $13.21 | 5,169,900 | — | — |
| 2010-09-14 | $11.26 | $13.43 | 5,147,500 | — | — |
| 2010-09-13 | $11.15 | $13.30 | 4,099,300 | — | — |
| 2010-09-10 | $10.91 | $13.01 | 5,649,300 | — | — |
| 2010-09-09 | $11.01 | $13.13 | 6,977,200 | — | — |
| 2010-09-08 | $10.74 | $12.81 | 8,997,900 | — | — |
| 2010-09-07 | $10.17 | $12.13 | 3,251,200 | — | — |
| 2010-09-03 | $10.39 | $12.39 | 2,920,300 | — | — |
| 2010-09-02 | $10.38 | $12.38 | 3,428,600 | — | — |
| 2010-09-01 | $10.27 | $12.25 | 5,799,700 | — | — |
| 2010-08-31 | $9.63 | $11.48 | 5,160,600 | — | — |
| 2010-08-30 | $9.74 | $11.61 | 2,548,200 | — | — |
| 2010-08-27 | $9.98 | $11.90 | 4,366,900 | — | — |
| 2010-08-26 | $9.87 | $11.77 | 8,319,500 | — | — |
| 2010-08-25 | $9.79 | $11.67 | 12,605,700 | — | — |
| 2010-08-24 | $9.89 | $11.79 | 7,395,900 | — | — |
| 2010-08-23 | $10.24 | $12.21 | 6,305,300 | — | — |
| 2010-08-20 | $10.36 | $12.35 | 3,215,200 | — | — |
| 2010-08-19 | $10.60 | $12.64 | 3,562,700 | — | — |
| 2010-08-18 | $10.75 | $12.82 | 4,611,000 | — | — |
| 2010-08-17 | $10.74 | $12.81 | 3,910,000 | — | — |
| 2010-08-16 | $10.65 | $12.70 | 4,966,000 | — | — |
| 2010-08-13 | $10.42 | $12.43 | 5,535,900 | — | — |
| 2010-08-12 | $10.30 | $12.28 | 7,288,200 | — | — |
| 2010-08-11 | $10.42 | $12.43 | 8,984,500 | — | — |
| 2010-08-10 | $11.05 | $13.18 | 3,727,900 | — | — |
| 2010-08-09 | $11.32 | $13.50 | 2,187,300 | — | — |
| 2010-08-06 | $11.13 | $13.27 | 2,331,400 | — | — |
| 2010-08-05 | $11.21 | $13.37 | 3,738,600 | — | — |
| 2010-08-04 | $11.09 | $13.22 | 4,710,300 | — | — |
| 2010-08-03 | $11.18 | $13.33 | 3,758,400 | — | — |
| 2010-08-02 | $11.37 | $13.56 | 6,234,600 | — | — |
| 2010-07-30 | $11.00 | $13.12 | 6,518,200 | — | — |
| 2010-07-29 | $10.90 | $13.00 | 7,964,300 | — | — |
| 2010-07-28 | $10.62 | $12.66 | 9,195,700 | — | — |
| 2010-07-27 | $11.07 | $13.20 | 5,488,300 | — | — |
| 2010-07-26 | $11.13 | $13.27 | 7,823,900 | — | — |
| 2010-07-23 | $11.28 | $13.45 | 15,746,900 | — | — |
| 2010-07-22 | $12.14 | $14.48 | 8,922,100 | — | — |
| 2010-07-21 | $11.61 | $13.84 | 6,013,600 | — | — |
| 2010-07-20 | $11.71 | $13.96 | 4,254,400 | — | — |
| 2010-07-19 | $11.72 | $13.98 | 4,119,500 | — | — |
| 2010-07-16 | $11.47 | $13.68 | 10,123,500 | — | — |
| 2010-07-15 | $11.85 | $14.13 | 6,500,600 | — | — |
| 2010-07-14 | $11.70 | $13.95 | 5,117,700 | — | — |
| 2010-07-13 | $11.48 | $13.69 | 6,098,800 | — | — |
| 2010-07-12 | $11.05 | $13.18 | 5,120,300 | — | — |
| 2010-07-09 | $10.96 | $13.07 | 5,981,800 | — | — |
| 2010-07-08 | $10.98 | $13.09 | 5,253,100 | — | — |
| 2010-07-07 | $11.09 | $13.22 | 5,608,700 | — | — |
| 2010-07-06 | $10.76 | $12.83 | 5,927,300 | — | — |
| 2010-07-02 | $10.80 | $12.88 | 3,540,200 | — | — |
| 2010-07-01 | $10.91 | $13.01 | 10,999,000 | — | — |
| 2010-06-30 | $11.02 | $13.14 | 8,888,900 | — | — |
| 2010-06-29 | $10.83 | $12.91 | 5,772,200 | — | — |
| 2010-06-28 | $11.20 | $13.36 | 4,620,600 | — | — |
| 2010-06-25 | $10.97 | $13.08 | 4,360,700 | — | — |
| 2010-06-24 | $10.92 | $13.02 | 5,291,900 | — | — |
| 2010-06-23 | $11.28 | $13.45 | 10,180,300 | — | — |
| 2010-06-22 | $11.10 | $13.24 | 5,435,700 | — | — |
| 2010-06-21 | $11.27 | $13.44 | 4,560,600 | — | — |
| 2010-06-18 | $11.53 | $13.75 | 9,444,300 | — | — |
| 2010-06-17 | $11.40 | $13.59 | 7,722,500 | — | — |
| 2010-06-16 | $11.17 | $13.32 | 8,870,600 | — | — |
| 2010-06-15 | $11.17 | $13.32 | 7,748,300 | — | — |
| 2010-06-14 | $10.49 | $12.51 | 4,066,900 | — | — |
| 2010-06-11 | $10.51 | $12.53 | 5,958,800 | — | — |
| 2010-06-10 | $10.68 | $12.74 | 8,755,800 | — | — |
| 2010-06-09 | $10.12 | $12.07 | 9,285,100 | — | — |
| 2010-06-08 | $9.93 | $11.84 | 11,249,000 | — | — |
| 2010-06-07 | $9.74 | $11.61 | 5,804,800 | — | — |
| 2010-06-04 | $9.90 | $11.81 | 6,153,100 | — | — |
| 2010-06-03 | $10.34 | $12.33 | 5,317,100 | — | — |
| 2010-06-02 | $10.26 | $12.23 | 4,314,400 | — | — |
| 2010-06-01 | $10.00 | $11.92 | 4,737,000 | — | — |
| 2010-05-28 | $10.04 | $11.97 | 5,377,400 | — | — |
| 2010-05-27 | $10.14 | $12.09 | 6,686,200 | — | — |
| 2010-05-26 | $9.78 | $11.66 | 4,681,400 | — | — |
| 2010-05-25 | $9.99 | $11.91 | 11,893,700 | — | — |
| 2010-05-24 | $10.04 | $11.97 | 10,317,400 | — | — |
| 2010-05-21 | $10.09 | $12.03 | 8,727,000 | — | — |
| 2010-05-20 | $9.78 | $11.66 | 7,151,300 | — | — |
| 2010-05-19 | $10.24 | $12.21 | 8,505,300 | — | — |
| 2010-05-18 | $10.34 | $12.33 | 7,573,000 | — | — |
| 2010-05-17 | $10.69 | $12.75 | 10,801,000 | — | — |
| 2010-05-14 | $10.43 | $12.44 | 9,136,800 | — | — |
| 2010-05-13 | $10.51 | $12.53 | 5,339,000 | — | — |
| 2010-05-12 | $10.77 | $12.84 | 6,842,600 | — | — |
| 2010-05-11 | $10.33 | $12.32 | 6,936,500 | — | — |
| 2010-05-10 | $10.49 | $12.51 | 7,618,000 | — | — |
| 2010-05-07 | $10.06 | $12.00 | 26,272,700 | — | — |
| 2010-05-06 | $10.14 | $12.09 | 23,934,200 | — | — |
| 2010-05-05 | $10.69 | $12.75 | 13,178,000 | — | — |
| 2010-05-04 | $11.14 | $13.28 | 8,221,400 | — | — |
| 2010-05-03 | $11.58 | $13.81 | 4,491,500 | — | — |
| 2010-04-30 | $11.53 | $13.75 | 4,177,100 | — | — |
| 2010-04-29 | $11.62 | $13.86 | 4,730,900 | — | — |
| 2010-04-28 | $11.53 | $13.75 | 12,411,500 | — | — |
| 2010-04-27 | $11.34 | $13.52 | 14,258,600 | — | — |
| 2010-04-26 | $12.00 | $14.31 | 9,208,700 | — | — |
| 2010-04-23 | $12.36 | $14.74 | 26,686,900 | — | — |
| 2010-04-22 | $11.26 | $13.43 | 5,839,900 | — | — |
| 2010-04-21 | $11.25 | $13.42 | 6,235,300 | — | — |
| 2010-04-20 | $11.14 | $13.28 | 3,723,500 | — | — |
| 2010-04-19 | $10.95 | $13.06 | 4,325,600 | — | — |
| 2010-04-16 | $10.82 | $12.90 | 4,959,800 | — | — |
| 2010-04-15 | $11.12 | $13.26 | 4,999,500 | — | — |
| 2010-04-14 | $10.97 | $13.08 | 9,846,300 | — | — |
| 2010-04-13 | $10.68 | $12.51 | 3,471,300 | — | — |
| 2010-04-12 | $10.62 | $12.44 | 3,395,700 | — | — |
| 2010-04-09 | $10.43 | $12.21 | 2,524,300 | — | — |
| 2010-04-08 | $10.42 | $12.20 | 1,987,100 | — | — |
| 2010-04-07 | $10.36 | $12.13 | 3,574,400 | — | — |
| 2010-04-06 | $10.54 | $12.34 | 3,891,300 | — | — |
| 2010-04-05 | $10.68 | $12.51 | 2,214,400 | — | — |
| 2010-04-01 | $10.65 | $12.47 | 3,743,000 | — | — |
| 2010-03-31 | $10.44 | $12.22 | 8,864,600 | — | — |
| 2010-03-30 | $10.23 | $11.98 | 4,909,800 | — | — |
| 2010-03-29 | $10.35 | $12.12 | 5,632,400 | — | — |
| 2010-03-26 | $10.17 | $11.91 | 10,025,100 | — | — |
| 2010-03-25 | $10.09 | $11.81 | 15,596,800 | — | — |
| 2010-03-24 | $10.31 | $12.07 | 5,940,100 | — | — |
| 2010-03-23 | $10.72 | $12.55 | 7,036,700 | — | — |
| 2010-03-22 | $10.67 | $12.49 | 8,091,600 | — | — |
| 2010-03-19 | $10.69 | $12.52 | 10,215,800 | — | — |
| 2010-03-18 | $10.66 | $12.48 | 8,794,500 | — | — |
| 2010-03-17 | $10.85 | $12.70 | 9,296,000 | — | — |
| 2010-03-16 | $11.30 | $13.23 | 5,817,500 | — | — |
| 2010-03-15 | $11.12 | $13.02 | 4,843,000 | — | — |
| 2010-03-12 | $11.29 | $13.22 | 8,575,100 | — | — |
| 2010-03-11 | $10.84 | $12.69 | 9,300,000 | — | — |
| 2010-03-10 | $10.82 | $12.67 | 5,152,700 | — | — |
| 2010-03-09 | $10.56 | $12.36 | 3,634,100 | — | — |
| 2010-03-08 | $10.63 | $12.45 | 3,295,900 | — | — |
| 2010-03-05 | $10.55 | $12.35 | 4,839,300 | — | — |
| 2010-03-04 | $10.37 | $12.14 | 2,627,600 | — | — |
| 2010-03-03 | $10.34 | $12.11 | 6,107,400 | — | — |
| 2010-03-02 | $10.07 | $11.79 | 7,751,300 | — | — |
| 2010-03-01 | $9.97 | $11.67 | 4,966,700 | — | — |
| 2010-02-26 | $10.01 | $11.72 | 3,492,300 | — | — |
| 2010-02-25 | $9.97 | $11.67 | 6,421,300 | — | — |
| 2010-02-24 | $9.85 | $11.53 | 4,392,300 | — | — |
| 2010-02-23 | $9.80 | $11.47 | 4,875,800 | — | — |
| 2010-02-22 | $10.01 | $11.72 | 3,906,300 | — | — |
| 2010-02-19 | $10.02 | $11.73 | 4,120,400 | — | — |
| 2010-02-18 | $10.10 | $11.83 | 4,128,900 | — | — |
| 2010-02-17 | $10.12 | $11.85 | 5,193,700 | — | — |
| 2010-02-16 | $10.09 | $11.81 | 5,717,100 | — | — |
| 2010-02-12 | $9.98 | $11.69 | 3,397,600 | — | — |
| 2010-02-11 | $10.11 | $11.84 | 6,545,800 | — | — |
| 2010-02-10 | $9.94 | $11.64 | 5,925,500 | — | — |
| 2010-02-09 | $10.01 | $11.72 | 8,322,200 | — | — |
| 2010-02-08 | $9.63 | $11.28 | 6,705,900 | — | — |
| 2010-02-05 | $9.68 | $11.33 | 10,091,500 | — | — |
| 2010-02-04 | $9.77 | $11.44 | 7,212,400 | — | — |
| 2010-02-03 | $10.14 | $11.87 | 3,736,100 | — | — |
| 2010-02-02 | $10.24 | $11.99 | 4,999,000 | — | — |
| 2010-02-01 | $10.21 | $11.95 | 10,686,400 | — | — |
| 2010-01-29 | $9.68 | $11.33 | 12,226,900 | — | — |
| 2010-01-28 | $9.76 | $11.43 | 12,667,400 | — | — |
| 2010-01-27 | $9.82 | $11.50 | 9,573,100 | — | — |
| 2010-01-26 | $9.80 | $11.47 | 19,849,700 | — | — |
| 2010-01-25 | $9.80 | $11.47 | 16,863,900 | — | — |
| 2010-01-22 | $9.83 | $11.51 | 15,210,400 | — | — |
| 2010-01-21 | $9.76 | $11.43 | 8,705,700 | — | — |
| 2010-01-20 | $9.80 | $11.47 | 6,722,300 | — | — |
| 2010-01-19 | $10.13 | $11.86 | 4,215,000 | — | — |
| 2010-01-15 | $10.11 | $11.84 | 5,267,200 | — | — |
| 2010-01-14 | $10.27 | $12.03 | 6,875,100 | — | — |
| 2010-01-13 | $10.09 | $11.81 | 7,701,100 | — | — |
| 2010-01-12 | $9.67 | $11.32 | 3,913,100 | — | — |
| 2010-01-11 | $9.83 | $11.51 | 4,713,400 | — | — |
| 2010-01-08 | $9.81 | $11.49 | 6,119,200 | — | — |
| 2010-01-07 | $9.85 | $11.53 | 4,609,700 | — | — |
| 2010-01-06 | $9.80 | $11.47 | 7,549,900 | — | — |
| 2010-01-05 | $9.63 | $11.28 | 2,712,300 | — | — |
| 2010-01-04 | $9.51 | $11.14 | 4,605,000 | — | — |