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
- 1999-03-10 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 | $11.10 | $19.11 | 3,363,570 | — | — |
| 2010-12-30 | $10.99 | $18.91 | 4,755,114 | — | — |
| 2010-12-29 | $10.79 | $18.57 | 6,741,504 | — | — |
| 2010-12-28 | $10.68 | $18.38 | 6,131,412 | — | — |
| 2010-12-27 | $10.89 | $18.74 | 3,390,408 | — | — |
| 2010-12-23 | $11.02 | $18.96 | 2,752,092 | — | — |
| 2010-12-22 | $11.11 | $19.12 | 3,412,332 | — | — |
| 2010-12-21 | $11.05 | $19.01 | 10,466,694 | — | — |
| 2010-12-20 | $10.60 | $18.23 | 5,906,502 | — | — |
| 2010-12-17 | $10.78 | $18.55 | 13,167,630 | — | — |
| 2010-12-16 | $10.71 | $18.44 | 9,719,766 | — | — |
| 2010-12-15 | $10.76 | $18.52 | 6,480,684 | — | — |
| 2010-12-14 | $10.93 | $18.81 | 9,460,080 | — | — |
| 2010-12-13 | $11.10 | $19.09 | 12,514,446 | — | — |
| 2010-12-10 | $10.75 | $18.49 | 11,202,282 | — | — |
| 2010-12-09 | $10.35 | $17.81 | 6,689,970 | — | — |
| 2010-12-08 | $10.30 | $17.73 | 5,156,928 | — | — |
| 2010-12-07 | $10.40 | $17.90 | 11,080,944 | — | — |
| 2010-12-06 | $10.20 | $17.55 | 4,393,998 | — | — |
| 2010-12-03 | $10.13 | $17.44 | 5,952,996 | — | — |
| 2010-12-02 | $10.03 | $17.26 | 12,012,714 | — | — |
| 2010-12-01 | $9.60 | $16.51 | 9,115,722 | — | — |
| 2010-11-30 | $9.22 | $15.87 | 10,672,200 | — | — |
| 2010-11-29 | $9.32 | $16.03 | 11,796,498 | — | — |
| 2010-11-26 | $9.58 | $16.48 | 5,976,180 | — | — |
| 2010-11-24 | $9.85 | $16.95 | 6,016,374 | — | — |
| 2010-11-23 | $9.67 | $16.63 | 9,085,860 | — | — |
| 2010-11-22 | $9.95 | $17.13 | 5,706,288 | — | — |
| 2010-11-19 | $10.13 | $17.43 | 3,573,234 | — | — |
| 2010-11-18 | $10.19 | $17.54 | 4,760,280 | — | — |
| 2010-11-17 | $9.97 | $17.15 | 5,944,680 | — | — |
| 2010-11-16 | $10.01 | $17.06 | 11,632,572 | — | — |
| 2010-11-15 | $10.35 | $17.64 | 3,663,324 | — | — |
| 2010-11-12 | $10.45 | $17.81 | 7,396,830 | — | — |
| 2010-11-11 | $10.67 | $18.19 | 6,755,364 | — | — |
| 2010-11-10 | $10.79 | $18.40 | 8,312,346 | — | — |
| 2010-11-09 | $10.63 | $18.13 | 7,183,386 | — | — |
| 2010-11-08 | $10.74 | $18.30 | 8,165,934 | — | — |
| 2010-11-05 | $10.63 | $18.11 | 12,733,812 | — | — |
| 2010-11-04 | $11.02 | $18.78 | 12,273,660 | — | — |
| 2010-11-03 | $10.67 | $18.18 | 7,134,624 | — | — |
| 2010-11-02 | $10.62 | $18.10 | 4,144,770 | — | — |
| 2010-11-01 | $10.48 | $17.86 | 7,175,322 | — | — |
| 2010-10-29 | $10.35 | $17.64 | 7,064,694 | — | — |
| 2010-10-28 | $10.18 | $17.35 | 11,424,672 | — | — |
| 2010-10-27 | $9.87 | $16.81 | 10,043,208 | — | — |
| 2010-10-26 | $9.87 | $16.83 | 9,597,546 | — | — |
| 2010-10-25 | $9.79 | $16.69 | 6,449,688 | — | — |
| 2010-10-22 | $9.81 | $16.72 | 8,665,146 | — | — |
| 2010-10-21 | $9.83 | $16.75 | 9,314,172 | — | — |
| 2010-10-20 | $10.02 | $17.07 | 8,452,080 | — | — |
| 2010-10-19 | $10.09 | $17.19 | 10,705,212 | — | — |
| 2010-10-18 | $10.48 | $17.86 | 6,393,114 | — | — |
| 2010-10-15 | $10.52 | $17.94 | 7,618,086 | — | — |
| 2010-10-14 | $10.54 | $17.96 | 7,123,536 | — | — |
| 2010-10-13 | $10.64 | $18.14 | 8,923,950 | — | — |
| 2010-10-12 | $10.60 | $18.06 | 5,266,422 | — | — |
| 2010-10-11 | $10.64 | $18.14 | 4,728,906 | — | — |
| 2010-10-08 | $10.59 | $18.04 | 7,936,362 | — | — |
| 2010-10-07 | $10.43 | $17.77 | 9,302,328 | — | — |
| 2010-10-06 | $10.67 | $18.18 | 11,851,308 | — | — |
| 2010-10-05 | $10.83 | $18.46 | 13,616,694 | — | — |
| 2010-10-04 | $10.73 | $18.29 | 4,840,668 | — | — |
| 2010-10-01 | $10.85 | $18.49 | 5,165,622 | — | — |
| 2010-09-30 | $10.80 | $18.41 | 7,032,690 | — | — |
| 2010-09-29 | $10.77 | $18.36 | 8,887,284 | — | — |
| 2010-09-28 | $10.99 | $18.73 | 6,181,686 | — | — |
| 2010-09-27 | $10.71 | $18.26 | 9,018,702 | — | — |
| 2010-09-24 | $10.63 | $18.13 | 16,427,628 | — | — |
| 2010-09-23 | $11.16 | $19.02 | 10,280,340 | — | — |
| 2010-09-22 | $11.28 | $19.22 | 6,505,380 | — | — |
| 2010-09-21 | $11.39 | $19.41 | 6,190,128 | — | — |
| 2010-09-20 | $11.37 | $19.38 | 4,532,472 | — | — |
| 2010-09-17 | $11.31 | $19.28 | 6,639,570 | — | — |
| 2010-09-16 | $11.56 | $19.69 | 4,540,158 | — | — |
| 2010-09-15 | $11.48 | $19.57 | 7,813,512 | — | — |
| 2010-09-14 | $11.52 | $19.64 | 4,950,666 | — | — |
| 2010-09-13 | $11.69 | $19.92 | 5,460,840 | — | — |
| 2010-09-10 | $11.51 | $19.61 | 4,553,640 | — | — |
| 2010-09-09 | $11.52 | $19.63 | 5,015,934 | — | — |
| 2010-09-08 | $11.46 | $19.53 | 6,615,252 | — | — |
| 2010-09-07 | $11.17 | $19.03 | 5,932,584 | — | — |
| 2010-09-03 | $11.11 | $18.94 | 5,992,938 | — | — |
| 2010-09-02 | $11.10 | $18.92 | 5,990,040 | — | — |
| 2010-09-01 | $11.06 | $18.86 | 7,209,216 | — | — |
| 2010-08-31 | $10.65 | $18.15 | 4,147,164 | — | — |
| 2010-08-30 | $10.60 | $18.06 | 3,287,844 | — | — |
| 2010-08-27 | $10.91 | $18.60 | 6,767,838 | — | — |
| 2010-08-26 | $10.44 | $17.80 | 3,721,788 | — | — |
| 2010-08-25 | $10.60 | $18.06 | 5,684,616 | — | — |
| 2010-08-24 | $10.63 | $18.11 | 9,938,880 | — | — |
| 2010-08-23 | $10.76 | $18.34 | 4,585,896 | — | — |
| 2010-08-20 | $10.98 | $18.71 | 4,439,862 | — | — |
| 2010-08-19 | $10.96 | $18.68 | 6,496,308 | — | — |
| 2010-08-18 | $11.29 | $19.23 | 4,581,612 | — | — |
| 2010-08-17 | $11.40 | $19.42 | 3,688,524 | — | — |
| 2010-08-16 | $11.29 | $19.13 | 3,507,714 | — | — |
| 2010-08-13 | $11.21 | $19.01 | 4,177,026 | — | — |
| 2010-08-12 | $11.25 | $19.07 | 5,808,348 | — | — |
| 2010-08-11 | $11.26 | $19.09 | 7,019,712 | — | — |
| 2010-08-10 | $11.84 | $20.07 | 5,829,768 | — | — |
| 2010-08-09 | $12.13 | $20.55 | 4,119,318 | — | — |
| 2010-08-06 | $12.08 | $20.47 | 8,334,396 | — | — |
| 2010-08-05 | $12.34 | $20.92 | 5,580,918 | — | — |
| 2010-08-04 | $12.33 | $20.90 | 6,400,548 | — | — |
| 2010-08-03 | $12.13 | $20.57 | 6,971,202 | — | — |
| 2010-08-02 | $11.91 | $20.19 | 6,388,704 | — | — |
| 2010-07-30 | $11.62 | $19.69 | 6,571,404 | — | — |
| 2010-07-29 | $11.68 | $19.80 | 6,774,894 | — | — |
| 2010-07-28 | $11.66 | $19.76 | 5,961,690 | — | — |
| 2010-07-27 | $11.67 | $19.79 | 6,660,990 | — | — |
| 2010-07-26 | $11.83 | $20.04 | 7,032,564 | — | — |
| 2010-07-23 | $11.83 | $20.04 | 9,545,256 | — | — |
| 2010-07-22 | $11.67 | $19.79 | 10,597,230 | — | — |
| 2010-07-21 | $11.13 | $18.86 | 12,872,538 | — | — |
| 2010-07-20 | $10.96 | $18.58 | 10,601,892 | — | — |
| 2010-07-19 | $10.45 | $17.71 | 5,208,210 | — | — |
| 2010-07-16 | $10.37 | $17.57 | 5,994,954 | — | — |
| 2010-07-15 | $10.70 | $18.13 | 7,103,880 | — | — |
| 2010-07-14 | $10.83 | $18.35 | 8,337,924 | — | — |
| 2010-07-13 | $11.02 | $18.68 | 5,545,638 | — | — |
| 2010-07-12 | $10.92 | $18.51 | 7,819,056 | — | — |
| 2010-07-09 | $11.27 | $19.10 | 6,469,470 | — | — |
| 2010-07-08 | $11.05 | $18.72 | 7,952,616 | — | — |
| 2010-07-07 | $10.87 | $18.43 | 6,501,600 | — | — |
| 2010-07-06 | $10.50 | $17.80 | 8,824,788 | — | — |
| 2010-07-02 | $10.58 | $17.93 | 7,022,988 | — | — |
| 2010-07-01 | $10.49 | $17.78 | 10,077,858 | — | — |
| 2010-06-30 | $10.46 | $17.73 | 12,118,806 | — | — |
| 2010-06-29 | $10.39 | $17.61 | 11,213,748 | — | — |
| 2010-06-28 | $11.00 | $18.64 | 7,354,620 | — | — |
| 2010-06-25 | $11.20 | $18.98 | 5,232,024 | — | — |
| 2010-06-24 | $11.09 | $18.79 | 6,823,152 | — | — |
| 2010-06-23 | $11.31 | $19.17 | 7,823,592 | — | — |
| 2010-06-22 | $11.26 | $19.09 | 7,549,290 | — | — |
| 2010-06-21 | $11.44 | $19.40 | 9,368,856 | — | — |
| 2010-06-18 | $11.25 | $19.06 | 6,776,280 | — | — |
| 2010-06-17 | $11.26 | $19.09 | 7,518,672 | — | — |
| 2010-06-16 | $11.46 | $19.42 | 7,659,666 | — | — |
| 2010-06-15 | $11.37 | $19.26 | 6,605,928 | — | — |
| 2010-06-14 | $11.04 | $18.71 | 9,639,126 | — | — |
| 2010-06-11 | $10.98 | $18.60 | 6,526,044 | — | — |
| 2010-06-10 | $10.79 | $18.29 | 9,993,060 | — | — |
| 2010-06-09 | $10.21 | $17.30 | 10,051,650 | — | — |
| 2010-06-08 | $10.17 | $17.24 | 12,128,004 | — | — |
| 2010-06-07 | $9.90 | $16.79 | 12,792,024 | — | — |
| 2010-06-04 | $10.33 | $17.50 | 11,292,246 | — | — |
| 2010-06-03 | $10.83 | $18.36 | 6,691,356 | — | — |
| 2010-06-02 | $10.97 | $18.59 | 8,335,656 | — | — |
| 2010-06-01 | $10.50 | $17.80 | 12,196,548 | — | — |
| 2010-05-28 | $10.68 | $18.10 | 10,645,740 | — | — |
| 2010-05-27 | $10.72 | $18.17 | 10,808,784 | — | — |
| 2010-05-26 | $10.11 | $17.14 | 10,715,796 | — | — |
| 2010-05-25 | $10.10 | $17.12 | 12,424,230 | — | — |
| 2010-05-24 | $10.13 | $17.18 | 9,229,122 | — | — |
| 2010-05-21 | $10.26 | $17.39 | 16,199,064 | — | — |
| 2010-05-20 | $9.71 | $16.46 | 16,045,848 | — | — |
| 2010-05-19 | $10.36 | $17.55 | 13,477,464 | — | — |
| 2010-05-18 | $10.57 | $17.92 | 16,270,002 | — | — |
| 2010-05-17 | $11.01 | $18.57 | 10,691,352 | — | — |
| 2010-05-14 | $11.44 | $19.31 | 12,988,332 | — | — |
| 2010-05-13 | $11.84 | $19.98 | 9,087,372 | — | — |
| 2010-05-12 | $11.98 | $20.20 | 7,745,724 | — | — |
| 2010-05-11 | $11.82 | $19.94 | 11,002,320 | — | — |
| 2010-05-10 | $12.08 | $20.38 | 11,912,292 | — | — |
| 2010-05-07 | $11.25 | $18.97 | 20,261,430 | — | — |
| 2010-05-06 | $11.49 | $19.39 | 20,142,108 | — | — |
| 2010-05-05 | $12.07 | $20.36 | 12,348,756 | — | — |
| 2010-05-04 | $12.10 | $20.40 | 14,275,800 | — | — |
| 2010-05-03 | $12.87 | $21.70 | 6,901,272 | — | — |
| 2010-04-30 | $13.02 | $21.96 | 6,610,842 | — | — |
| 2010-04-29 | $13.31 | $22.45 | 7,503,678 | — | — |
| 2010-04-28 | $13.01 | $21.94 | 8,035,902 | — | — |
| 2010-04-27 | $12.94 | $21.84 | 11,912,922 | — | — |
| 2010-04-26 | $13.82 | $23.31 | 8,639,568 | — | — |
| 2010-04-23 | $13.71 | $23.14 | 8,341,326 | — | — |
| 2010-04-22 | $13.40 | $22.61 | 9,940,266 | — | — |
| 2010-04-21 | $13.09 | $22.08 | 7,106,652 | — | — |
| 2010-04-20 | $13.27 | $22.39 | 5,812,128 | — | — |
| 2010-04-19 | $13.30 | $22.44 | 8,363,754 | — | — |
| 2010-04-16 | $13.53 | $22.83 | 9,132,984 | — | — |
| 2010-04-15 | $13.87 | $23.40 | 5,047,308 | — | — |
| 2010-04-14 | $14.19 | $23.94 | 4,665,528 | — | — |
| 2010-04-13 | $14.02 | $23.66 | 6,702,444 | — | — |
| 2010-04-12 | $14.08 | $23.75 | 7,508,970 | — | — |
| 2010-04-09 | $14.25 | $24.03 | 7,771,932 | — | — |
| 2010-04-08 | $14.12 | $23.82 | 9,438,156 | — | — |
| 2010-04-07 | $13.90 | $23.46 | 15,872,598 | — | — |
| 2010-04-06 | $14.10 | $23.79 | 14,832,090 | — | — |
| 2010-04-05 | $13.73 | $23.16 | 8,794,548 | — | — |
| 2010-04-01 | $13.42 | $22.64 | 11,204,676 | — | — |
| 2010-03-31 | $12.94 | $21.82 | 8,816,976 | — | — |
| 2010-03-30 | $12.79 | $21.57 | 11,064,312 | — | — |
| 2010-03-29 | $12.57 | $21.21 | 11,992,302 | — | — |
| 2010-03-26 | $11.86 | $20.00 | 11,414,466 | — | — |
| 2010-03-25 | $11.63 | $19.61 | 9,315,810 | — | — |
| 2010-03-24 | $11.86 | $20.00 | 9,462,348 | — | — |
| 2010-03-23 | $12.11 | $20.43 | 9,126,810 | — | — |
| 2010-03-22 | $11.95 | $20.16 | 12,972,708 | — | — |
| 2010-03-19 | $12.10 | $20.42 | 10,443,132 | — | — |
| 2010-03-18 | $12.35 | $20.83 | 11,803,302 | — | — |
| 2010-03-17 | $12.52 | $21.13 | 7,462,728 | — | — |
| 2010-03-16 | $12.59 | $21.23 | 5,995,962 | — | — |
| 2010-03-15 | $12.33 | $20.79 | 4,332,888 | — | — |
| 2010-03-12 | $12.38 | $20.89 | 6,250,104 | — | — |
| 2010-03-11 | $12.47 | $21.03 | 5,987,016 | — | — |
| 2010-03-10 | $12.48 | $21.06 | 7,619,346 | — | — |
| 2010-03-09 | $12.34 | $20.82 | 11,683,854 | — | — |
| 2010-03-08 | $12.23 | $20.63 | 6,086,430 | — | — |
| 2010-03-05 | $12.18 | $20.55 | 6,290,298 | — | — |
| 2010-03-04 | $11.91 | $20.10 | 8,013,474 | — | — |
| 2010-03-03 | $11.97 | $20.19 | 11,927,034 | — | — |
| 2010-03-02 | $12.04 | $20.31 | 11,959,668 | — | — |
| 2010-03-01 | $12.00 | $20.24 | 8,513,820 | — | — |
| 2010-02-26 | $11.71 | $19.75 | 13,145,454 | — | — |
| 2010-02-25 | $11.40 | $19.23 | 12,497,562 | — | — |
| 2010-02-24 | $10.99 | $18.54 | 7,177,590 | — | — |
| 2010-02-23 | $11.03 | $18.61 | 10,283,238 | — | — |
| 2010-02-22 | $11.36 | $19.16 | 5,903,730 | — | — |
| 2010-02-19 | $11.51 | $19.41 | 6,779,178 | — | — |
| 2010-02-18 | $11.56 | $19.51 | 5,187,546 | — | — |
| 2010-02-17 | $11.44 | $19.31 | 7,949,592 | — | — |
| 2010-02-16 | $11.48 | $19.36 | 5,823,720 | — | — |
| 2010-02-12 | $11.18 | $18.86 | 8,395,002 | — | — |
| 2010-02-11 | $11.14 | $18.80 | 10,876,446 | — | — |
| 2010-02-10 | $10.71 | $18.06 | 11,897,676 | — | — |
| 2010-02-09 | $10.65 | $17.97 | 17,486,280 | — | — |
| 2010-02-08 | $10.31 | $17.39 | 13,846,140 | — | — |
| 2010-02-05 | $10.60 | $17.87 | 15,004,584 | — | — |
| 2010-02-04 | $10.60 | $17.89 | 13,897,422 | — | — |
| 2010-02-03 | $11.37 | $19.19 | 9,326,646 | — | — |
| 2010-02-02 | $11.52 | $19.43 | 9,019,836 | — | — |
| 2010-02-01 | $11.23 | $18.94 | 7,898,688 | — | — |
| 2010-01-29 | $10.67 | $18.01 | 13,256,586 | — | — |
| 2010-01-28 | $10.94 | $18.45 | 11,696,202 | — | — |
| 2010-01-27 | $11.10 | $18.72 | 10,551,618 | — | — |
| 2010-01-26 | $11.21 | $18.92 | 8,279,082 | — | — |
| 2010-01-25 | $11.32 | $19.09 | 7,536,060 | — | — |
| 2010-01-22 | $11.28 | $19.03 | 12,395,754 | — | — |
| 2010-01-21 | $11.71 | $19.75 | 15,662,430 | — | — |
| 2010-01-20 | $12.49 | $21.07 | 9,860,634 | — | — |
| 2010-01-19 | $13.14 | $22.17 | 6,660,738 | — | — |
| 2010-01-15 | $13.02 | $21.97 | 8,471,610 | — | — |
| 2010-01-14 | $13.40 | $22.61 | 5,386,752 | — | — |
| 2010-01-13 | $13.57 | $22.89 | 10,431,792 | — | — |
| 2010-01-12 | $13.56 | $22.87 | 10,008,558 | — | — |
| 2010-01-11 | $13.78 | $23.24 | 6,423,858 | — | — |
| 2010-01-08 | $13.81 | $23.30 | 7,220,808 | — | — |
| 2010-01-07 | $13.76 | $23.22 | 6,376,104 | — | — |
| 2010-01-06 | $14.11 | $23.80 | 4,644,486 | — | — |
| 2010-01-05 | $13.96 | $23.55 | 6,201,846 | — | — |
| 2010-01-04 | $13.88 | $23.42 | 5,253,444 | — | — |