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
- 1980-03-17 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 | $11.96 | $22.81 | 598,725 | — | — |
| 2010-12-30 | $12.00 | $22.90 | 330,975 | — | — |
| 2010-12-29 | $12.01 | $22.91 | 686,025 | — | — |
| 2010-12-28 | $11.99 | $22.87 | 868,725 | — | — |
| 2010-12-27 | $11.82 | $22.54 | 668,475 | — | — |
| 2010-12-23 | $11.92 | $22.73 | 908,775 | — | — |
| 2010-12-22 | $11.84 | $22.58 | 608,175 | — | — |
| 2010-12-21 | $11.73 | $22.37 | 711,000 | — | — |
| 2010-12-20 | $11.86 | $22.62 | 933,075 | — | — |
| 2010-12-17 | $11.95 | $22.79 | 2,362,500 | — | — |
| 2010-12-16 | $11.90 | $22.69 | 1,442,025 | — | — |
| 2010-12-15 | $11.73 | $22.38 | 1,260,000 | — | — |
| 2010-12-14 | $11.62 | $22.16 | 2,051,100 | — | — |
| 2010-12-13 | $11.26 | $21.48 | 2,182,050 | — | — |
| 2010-12-10 | $11.30 | $21.56 | 1,743,075 | — | — |
| 2010-12-09 | $11.29 | $21.53 | 2,547,000 | — | — |
| 2010-12-08 | $11.53 | $21.99 | 1,393,200 | — | — |
| 2010-12-07 | $11.61 | $22.15 | 818,775 | — | — |
| 2010-12-06 | $11.52 | $21.97 | 1,362,825 | — | — |
| 2010-12-03 | $11.76 | $22.43 | 464,175 | — | — |
| 2010-12-02 | $11.74 | $22.39 | 792,450 | — | — |
| 2010-12-01 | $11.54 | $22.02 | 1,703,925 | — | — |
| 2010-11-30 | $11.64 | $22.04 | 1,992,600 | — | — |
| 2010-11-29 | $11.56 | $21.87 | 1,096,425 | — | — |
| 2010-11-26 | $11.63 | $22.01 | 306,900 | — | — |
| 2010-11-24 | $11.61 | $21.98 | 986,625 | — | — |
| 2010-11-23 | $11.52 | $21.80 | 1,582,200 | — | — |
| 2010-11-22 | $11.57 | $21.91 | 855,225 | — | — |
| 2010-11-19 | $11.60 | $21.96 | 1,982,700 | — | — |
| 2010-11-18 | $11.57 | $21.91 | 533,925 | — | — |
| 2010-11-17 | $11.52 | $21.81 | 559,575 | — | — |
| 2010-11-16 | $11.47 | $21.71 | 705,375 | — | — |
| 2010-11-15 | $11.52 | $21.81 | 925,200 | — | — |
| 2010-11-12 | $11.53 | $21.82 | 1,180,575 | — | — |
| 2010-11-11 | $11.63 | $22.02 | 2,973,825 | — | — |
| 2010-11-10 | $11.39 | $21.56 | 1,697,850 | — | — |
| 2010-11-09 | $11.50 | $21.77 | 921,150 | — | — |
| 2010-11-08 | $11.50 | $21.77 | 690,075 | — | — |
| 2010-11-05 | $11.39 | $21.56 | 766,125 | — | — |
| 2010-11-04 | $11.42 | $21.62 | 744,300 | — | — |
| 2010-11-03 | $11.37 | $21.53 | 654,750 | — | — |
| 2010-11-02 | $11.34 | $21.47 | 746,325 | — | — |
| 2010-11-01 | $11.31 | $21.41 | 708,075 | — | — |
| 2010-10-29 | $11.32 | $21.44 | 1,446,075 | — | — |
| 2010-10-28 | $11.05 | $20.92 | 723,375 | — | — |
| 2010-10-27 | $10.99 | $20.80 | 669,600 | — | — |
| 2010-10-26 | $10.93 | $20.70 | 666,900 | — | — |
| 2010-10-25 | $10.97 | $20.76 | 605,250 | — | — |
| 2010-10-22 | $10.96 | $20.74 | 684,900 | — | — |
| 2010-10-21 | $10.96 | $20.75 | 654,075 | — | — |
| 2010-10-20 | $10.97 | $20.76 | 538,200 | — | — |
| 2010-10-19 | $10.93 | $20.70 | 822,600 | — | — |
| 2010-10-18 | $11.07 | $20.95 | 1,277,325 | — | — |
| 2010-10-15 | $10.97 | $20.76 | 1,106,550 | — | — |
| 2010-10-14 | $10.95 | $20.73 | 879,750 | — | — |
| 2010-10-13 | $10.92 | $20.68 | 2,869,200 | — | — |
| 2010-10-12 | $10.84 | $20.53 | 4,640,850 | — | — |
| 2010-10-11 | $11.27 | $21.33 | 620,550 | — | — |
| 2010-10-08 | $11.31 | $21.41 | 810,000 | — | — |
| 2010-10-07 | $11.33 | $21.45 | 1,091,475 | — | — |
| 2010-10-06 | $11.35 | $21.48 | 1,164,375 | — | — |
| 2010-10-05 | $11.29 | $21.37 | 1,989,450 | — | — |
| 2010-10-04 | $11.20 | $21.21 | 1,693,800 | — | — |
| 2010-10-01 | $11.06 | $20.94 | 945,675 | — | — |
| 2010-09-30 | $11.04 | $20.90 | 1,271,700 | — | — |
| 2010-09-29 | $10.95 | $20.73 | 957,375 | — | — |
| 2010-09-28 | $10.92 | $20.67 | 1,007,100 | — | — |
| 2010-09-27 | $10.91 | $20.65 | 1,420,650 | — | — |
| 2010-09-24 | $10.98 | $20.78 | 1,111,050 | — | — |
| 2010-09-23 | $10.93 | $20.70 | 1,592,550 | — | — |
| 2010-09-22 | $11.11 | $21.03 | 875,925 | — | — |
| 2010-09-21 | $11.12 | $21.05 | 1,168,650 | — | — |
| 2010-09-20 | $11.11 | $21.02 | 1,062,900 | — | — |
| 2010-09-17 | $11.03 | $20.87 | 1,617,075 | — | — |
| 2010-09-16 | $11.05 | $20.92 | 1,652,175 | — | — |
| 2010-09-15 | $11.11 | $21.02 | 1,577,025 | — | — |
| 2010-09-14 | $11.13 | $21.07 | 1,306,575 | — | — |
| 2010-09-13 | $11.22 | $21.23 | 1,498,275 | — | — |
| 2010-09-10 | $11.32 | $21.42 | 678,600 | — | — |
| 2010-09-09 | $11.32 | $21.44 | 936,225 | — | — |
| 2010-09-08 | $11.36 | $21.49 | 1,086,300 | — | — |
| 2010-09-07 | $11.39 | $21.55 | 620,325 | — | — |
| 2010-09-03 | $11.45 | $21.68 | 579,825 | — | — |
| 2010-09-02 | $11.49 | $21.75 | 794,250 | — | — |
| 2010-09-01 | $11.54 | $21.68 | 678,150 | — | — |
| 2010-08-31 | $11.48 | $21.57 | 1,225,125 | — | — |
| 2010-08-30 | $11.42 | $21.45 | 968,400 | — | — |
| 2010-08-27 | $11.48 | $21.55 | 1,146,825 | — | — |
| 2010-08-26 | $11.41 | $21.43 | 1,002,825 | — | — |
| 2010-08-25 | $11.48 | $21.57 | 882,225 | — | — |
| 2010-08-24 | $11.43 | $21.47 | 903,600 | — | — |
| 2010-08-23 | $11.46 | $21.53 | 921,375 | — | — |
| 2010-08-20 | $11.48 | $21.55 | 1,459,125 | — | — |
| 2010-08-19 | $11.45 | $21.51 | 3,914,775 | — | — |
| 2010-08-18 | $11.10 | $20.85 | 2,056,725 | — | — |
| 2010-08-17 | $11.04 | $20.74 | 1,151,550 | — | — |
| 2010-08-16 | $10.84 | $20.35 | 1,656,000 | — | — |
| 2010-08-13 | $10.67 | $20.04 | 939,375 | — | — |
| 2010-08-12 | $10.61 | $19.94 | 1,135,800 | — | — |
| 2010-08-11 | $10.44 | $19.61 | 1,202,850 | — | — |
| 2010-08-10 | $10.60 | $19.92 | 1,471,725 | — | — |
| 2010-08-09 | $10.56 | $19.83 | 1,562,625 | — | — |
| 2010-08-06 | $10.41 | $19.55 | 2,427,525 | — | — |
| 2010-08-05 | $10.46 | $19.65 | 2,743,875 | — | — |
| 2010-08-04 | $10.91 | $20.49 | 596,250 | — | — |
| 2010-08-03 | $10.82 | $20.33 | 1,051,200 | — | — |
| 2010-08-02 | $10.78 | $20.24 | 954,450 | — | — |
| 2010-07-30 | $10.77 | $20.23 | 1,168,875 | — | — |
| 2010-07-29 | $10.78 | $20.24 | 1,024,200 | — | — |
| 2010-07-28 | $10.88 | $20.43 | 961,875 | — | — |
| 2010-07-27 | $10.99 | $20.64 | 1,224,225 | — | — |
| 2010-07-26 | $10.96 | $20.58 | 955,575 | — | — |
| 2010-07-23 | $10.84 | $20.37 | 1,328,850 | — | — |
| 2010-07-22 | $10.76 | $20.22 | 1,057,275 | — | — |
| 2010-07-21 | $10.67 | $20.04 | 936,450 | — | — |
| 2010-07-20 | $10.91 | $20.49 | 595,125 | — | — |
| 2010-07-19 | $10.91 | $20.49 | 842,625 | — | — |
| 2010-07-16 | $10.82 | $20.33 | 945,000 | — | — |
| 2010-07-15 | $11.00 | $20.65 | 1,302,075 | — | — |
| 2010-07-14 | $10.97 | $20.60 | 631,125 | — | — |
| 2010-07-13 | $11.03 | $20.72 | 1,075,725 | — | — |
| 2010-07-12 | $11.10 | $20.85 | 863,550 | — | — |
| 2010-07-09 | $11.18 | $21.00 | 568,800 | — | — |
| 2010-07-08 | $11.17 | $20.99 | 1,278,675 | — | — |
| 2010-07-07 | $11.07 | $20.79 | 940,275 | — | — |
| 2010-07-06 | $10.93 | $20.53 | 1,623,375 | — | — |
| 2010-07-02 | $10.71 | $20.11 | 850,275 | — | — |
| 2010-07-01 | $10.70 | $20.09 | 1,703,700 | — | — |
| 2010-06-30 | $10.86 | $20.39 | 1,228,725 | — | — |
| 2010-06-29 | $10.91 | $20.49 | 1,272,825 | — | — |
| 2010-06-28 | $10.99 | $20.64 | 1,138,500 | — | — |
| 2010-06-25 | $10.86 | $20.40 | 3,608,775 | — | — |
| 2010-06-24 | $10.75 | $20.19 | 1,583,100 | — | — |
| 2010-06-23 | $10.79 | $20.27 | 1,333,350 | — | — |
| 2010-06-22 | $11.02 | $20.70 | 1,421,550 | — | — |
| 2010-06-21 | $11.20 | $21.05 | 945,900 | — | — |
| 2010-06-18 | $11.24 | $21.11 | 1,053,900 | — | — |
| 2010-06-17 | $11.31 | $21.25 | 904,275 | — | — |
| 2010-06-16 | $11.28 | $21.18 | 1,404,675 | — | — |
| 2010-06-15 | $11.29 | $21.05 | 998,100 | — | — |
| 2010-06-14 | $11.15 | $20.78 | 616,500 | — | — |
| 2010-06-11 | $11.08 | $20.65 | 643,950 | — | — |
| 2010-06-10 | $11.03 | $20.56 | 1,448,325 | — | — |
| 2010-06-09 | $11.04 | $20.58 | 2,363,400 | — | — |
| 2010-06-08 | $11.05 | $20.60 | 1,200,375 | — | — |
| 2010-06-07 | $11.00 | $20.50 | 1,500,750 | — | — |
| 2010-06-04 | $11.00 | $20.50 | 2,739,825 | — | — |
| 2010-06-03 | $11.01 | $20.52 | 1,997,550 | — | — |
| 2010-06-02 | $11.01 | $20.52 | 2,060,775 | — | — |
| 2010-06-01 | $10.83 | $20.18 | 2,720,250 | — | — |
| 2010-05-28 | $10.98 | $20.47 | 2,543,625 | — | — |
| 2010-05-27 | $11.22 | $20.90 | 2,199,600 | — | — |
| 2010-05-26 | $11.20 | $20.86 | 2,600,775 | — | — |
| 2010-05-25 | $11.46 | $21.36 | 4,014,450 | — | — |
| 2010-05-24 | $11.56 | $21.53 | 1,212,075 | — | — |
| 2010-05-21 | $11.48 | $21.39 | 2,654,100 | — | — |
| 2010-05-20 | $11.52 | $21.46 | 2,503,125 | — | — |
| 2010-05-19 | $11.80 | $21.98 | 1,994,175 | — | — |
| 2010-05-18 | $12.01 | $22.38 | 2,498,625 | — | — |
| 2010-05-17 | $11.85 | $22.08 | 1,949,400 | — | — |
| 2010-05-14 | $11.63 | $21.67 | 1,047,375 | — | — |
| 2010-05-13 | $11.84 | $22.07 | 2,135,700 | — | — |
| 2010-05-12 | $11.82 | $22.02 | 989,775 | — | — |
| 2010-05-11 | $11.96 | $22.30 | 934,875 | — | — |
| 2010-05-10 | $11.76 | $21.92 | 1,117,575 | — | — |
| 2010-05-07 | $11.52 | $21.48 | 2,709,450 | — | — |
| 2010-05-06 | $11.57 | $21.56 | 3,856,950 | — | — |
| 2010-05-05 | $11.92 | $22.20 | 1,615,725 | — | — |
| 2010-05-04 | $11.76 | $21.92 | 1,042,875 | — | — |
| 2010-05-03 | $11.76 | $21.92 | 1,502,775 | — | — |
| 2010-04-30 | $11.72 | $21.83 | 1,190,925 | — | — |
| 2010-04-29 | $11.68 | $21.76 | 1,141,200 | — | — |
| 2010-04-28 | $11.54 | $21.50 | 1,558,125 | — | — |
| 2010-04-27 | $11.50 | $21.43 | 1,204,200 | — | — |
| 2010-04-26 | $11.54 | $21.51 | 797,175 | — | — |
| 2010-04-23 | $11.46 | $21.35 | 720,000 | — | — |
| 2010-04-22 | $11.39 | $21.22 | 673,875 | — | — |
| 2010-04-21 | $11.28 | $21.03 | 376,875 | — | — |
| 2010-04-20 | $11.29 | $21.05 | 500,850 | — | — |
| 2010-04-19 | $11.30 | $21.05 | 519,525 | — | — |
| 2010-04-16 | $11.29 | $21.05 | 863,550 | — | — |
| 2010-04-15 | $11.22 | $20.91 | 578,475 | — | — |
| 2010-04-14 | $11.29 | $21.04 | 1,092,600 | — | — |
| 2010-04-13 | $11.28 | $21.01 | 1,201,275 | — | — |
| 2010-04-12 | $11.20 | $20.87 | 1,291,950 | — | — |
| 2010-04-09 | $11.12 | $20.72 | 1,112,850 | — | — |
| 2010-04-08 | $10.98 | $20.47 | 800,100 | — | — |
| 2010-04-07 | $10.94 | $20.38 | 1,229,850 | — | — |
| 2010-04-06 | $10.97 | $20.44 | 1,208,925 | — | — |
| 2010-04-05 | $10.93 | $20.37 | 1,683,675 | — | — |
| 2010-04-01 | $10.97 | $20.45 | 1,482,075 | — | — |
| 2010-03-31 | $11.00 | $20.49 | 1,106,100 | — | — |
| 2010-03-30 | $11.16 | $20.81 | 1,011,150 | — | — |
| 2010-03-29 | $11.19 | $20.85 | 1,075,950 | — | — |
| 2010-03-26 | $11.23 | $20.93 | 802,800 | — | — |
| 2010-03-25 | $11.20 | $20.88 | 1,129,950 | — | — |
| 2010-03-24 | $11.35 | $21.15 | 1,067,850 | — | — |
| 2010-03-23 | $11.36 | $21.16 | 1,308,825 | — | — |
| 2010-03-22 | $11.28 | $21.01 | 936,000 | — | — |
| 2010-03-19 | $11.32 | $21.10 | 1,398,600 | — | — |
| 2010-03-18 | $11.30 | $21.05 | 1,596,825 | — | — |
| 2010-03-17 | $11.20 | $20.86 | 1,226,250 | — | — |
| 2010-03-16 | $11.23 | $20.92 | 1,467,000 | — | — |
| 2010-03-15 | $11.19 | $20.85 | 1,079,775 | — | — |
| 2010-03-12 | $11.24 | $20.95 | 1,122,075 | — | — |
| 2010-03-11 | $11.26 | $20.98 | 1,522,575 | — | — |
| 2010-03-10 | $11.11 | $20.71 | 1,649,700 | — | — |
| 2010-03-09 | $11.08 | $20.65 | 2,644,650 | — | — |
| 2010-03-08 | $11.27 | $21.00 | 1,867,275 | — | — |
| 2010-03-05 | $11.43 | $21.30 | 1,334,025 | — | — |
| 2010-03-04 | $11.36 | $21.18 | 1,174,050 | — | — |
| 2010-03-03 | $11.41 | $21.26 | 1,016,100 | — | — |
| 2010-03-02 | $11.47 | $21.38 | 971,325 | — | — |
| 2010-03-01 | $11.44 | $21.32 | 1,014,300 | — | — |
| 2010-02-26 | $11.33 | $21.11 | 1,085,175 | — | — |
| 2010-02-25 | $11.45 | $21.20 | 1,444,950 | — | — |
| 2010-02-24 | $11.47 | $21.22 | 1,210,725 | — | — |
| 2010-02-23 | $11.44 | $21.17 | 1,479,150 | — | — |
| 2010-02-22 | $11.56 | $21.40 | 1,685,250 | — | — |
| 2010-02-19 | $11.75 | $21.74 | 1,304,775 | — | — |
| 2010-02-18 | $11.47 | $21.22 | 1,058,400 | — | — |
| 2010-02-17 | $11.44 | $21.17 | 1,043,325 | — | — |
| 2010-02-16 | $11.33 | $20.98 | 1,714,500 | — | — |
| 2010-02-12 | $11.28 | $20.87 | 2,305,125 | — | — |
| 2010-02-11 | $11.21 | $20.75 | 1,167,300 | — | — |
| 2010-02-10 | $11.09 | $20.53 | 524,025 | — | — |
| 2010-02-09 | $11.12 | $20.57 | 1,212,975 | — | — |
| 2010-02-08 | $10.95 | $20.27 | 1,957,500 | — | — |
| 2010-02-05 | $10.84 | $20.06 | 3,605,400 | — | — |
| 2010-02-04 | $10.77 | $19.94 | 2,639,700 | — | — |
| 2010-02-03 | $11.19 | $20.71 | 1,846,350 | — | — |
| 2010-02-02 | $11.16 | $20.65 | 1,353,825 | — | — |
| 2010-02-01 | $11.16 | $20.66 | 2,157,525 | — | — |
| 2010-01-29 | $10.80 | $19.98 | 1,637,325 | — | — |
| 2010-01-28 | $10.71 | $19.82 | 1,056,600 | — | — |
| 2010-01-27 | $10.67 | $19.74 | 1,791,225 | — | — |
| 2010-01-26 | $10.74 | $19.88 | 1,747,125 | — | — |
| 2010-01-25 | $10.83 | $20.05 | 1,443,600 | — | — |
| 2010-01-22 | $10.89 | $20.15 | 1,722,600 | — | — |
| 2010-01-21 | $11.11 | $20.57 | 1,077,525 | — | — |
| 2010-01-20 | $11.14 | $20.62 | 851,625 | — | — |
| 2010-01-19 | $11.13 | $20.61 | 1,047,150 | — | — |
| 2010-01-15 | $11.11 | $20.56 | 783,450 | — | — |
| 2010-01-14 | $11.16 | $20.66 | 818,325 | — | — |
| 2010-01-13 | $11.16 | $20.65 | 863,775 | — | — |
| 2010-01-12 | $11.03 | $20.41 | 565,200 | — | — |
| 2010-01-11 | $10.99 | $20.33 | 981,225 | — | — |
| 2010-01-08 | $11.04 | $20.43 | 566,325 | — | — |
| 2010-01-07 | $11.02 | $20.40 | 2,205,000 | — | — |
| 2010-01-06 | $10.88 | $20.13 | 1,335,825 | — | — |
| 2010-01-05 | $10.76 | $19.91 | 1,314,450 | — | — |
| 2010-01-04 | $10.64 | $19.69 | 782,550 | — | — |