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 | $13.15 | $25.51 | 462,600 | — | — |
| 2010-12-30 | $13.25 | $25.70 | 303,900 | — | — |
| 2010-12-29 | $13.31 | $25.81 | 437,700 | — | — |
| 2010-12-28 | $13.32 | $25.84 | 484,500 | — | — |
| 2010-12-27 | $13.32 | $25.84 | 460,200 | — | — |
| 2010-12-23 | $13.30 | $25.79 | 488,400 | — | — |
| 2010-12-22 | $13.43 | $26.05 | 539,700 | — | — |
| 2010-12-21 | $13.42 | $26.03 | 409,500 | — | — |
| 2010-12-20 | $13.32 | $25.84 | 814,200 | — | — |
| 2010-12-17 | $13.21 | $25.63 | 1,364,700 | — | — |
| 2010-12-16 | $13.23 | $25.66 | 897,300 | — | — |
| 2010-12-15 | $13.11 | $25.44 | 941,100 | — | — |
| 2010-12-14 | $13.23 | $25.66 | 594,600 | — | — |
| 2010-12-13 | $13.10 | $25.42 | 372,300 | — | — |
| 2010-12-10 | $13.13 | $25.48 | 1,035,900 | — | — |
| 2010-12-09 | $13.01 | $25.23 | 606,600 | — | — |
| 2010-12-08 | $12.92 | $25.06 | 625,500 | — | — |
| 2010-12-07 | $12.93 | $25.08 | 731,700 | — | — |
| 2010-12-06 | $12.80 | $24.84 | 1,249,200 | — | — |
| 2010-12-03 | $12.73 | $24.69 | 773,700 | — | — |
| 2010-12-02 | $12.77 | $24.77 | 1,302,000 | — | — |
| 2010-12-01 | $12.32 | $23.90 | 813,300 | — | — |
| 2010-11-30 | $11.99 | $23.25 | 1,599,900 | — | — |
| 2010-11-29 | $11.90 | $23.08 | 1,143,900 | — | — |
| 2010-11-26 | $12.03 | $23.34 | 223,200 | — | — |
| 2010-11-24 | $12.09 | $23.45 | 1,839,900 | — | — |
| 2010-11-23 | $11.88 | $23.05 | 544,800 | — | — |
| 2010-11-22 | $12.02 | $23.32 | 867,600 | — | — |
| 2010-11-19 | $12.03 | $23.34 | 534,000 | — | — |
| 2010-11-18 | $12.09 | $23.45 | 586,200 | — | — |
| 2010-11-17 | $11.83 | $22.94 | 660,600 | — | — |
| 2010-11-16 | $11.94 | $23.17 | 1,684,500 | — | — |
| 2010-11-15 | $12.02 | $23.32 | 926,100 | — | — |
| 2010-11-12 | $11.95 | $23.19 | 1,294,200 | — | — |
| 2010-11-11 | $12.15 | $23.58 | 778,500 | — | — |
| 2010-11-10 | $12.09 | $23.45 | 937,500 | — | — |
| 2010-11-09 | $12.09 | $23.46 | 1,638,900 | — | — |
| 2010-11-08 | $12.08 | $23.43 | 877,800 | — | — |
| 2010-11-05 | $12.00 | $23.28 | 828,900 | — | — |
| 2010-11-04 | $11.93 | $23.14 | 945,300 | — | — |
| 2010-11-03 | $11.71 | $22.71 | 602,400 | — | — |
| 2010-11-02 | $11.73 | $22.75 | 739,800 | — | — |
| 2010-11-01 | $11.55 | $22.40 | 684,300 | — | — |
| 2010-10-29 | $11.47 | $22.25 | 878,700 | — | — |
| 2010-10-28 | $11.48 | $22.28 | 1,118,700 | — | — |
| 2010-10-27 | $11.58 | $22.47 | 1,230,000 | — | — |
| 2010-10-26 | $11.61 | $22.53 | 986,400 | — | — |
| 2010-10-25 | $11.80 | $22.88 | 1,214,400 | — | — |
| 2010-10-22 | $11.69 | $22.68 | 1,521,900 | — | — |
| 2010-10-21 | $11.47 | $22.26 | 2,258,700 | — | — |
| 2010-10-20 | $11.41 | $22.13 | 1,432,500 | — | — |
| 2010-10-19 | $11.17 | $21.67 | 2,623,500 | — | — |
| 2010-10-18 | $11.23 | $21.79 | 868,500 | — | — |
| 2010-10-15 | $11.12 | $21.56 | 1,054,800 | — | — |
| 2010-10-14 | $11.25 | $21.83 | 1,623,000 | — | — |
| 2010-10-13 | $11.15 | $21.51 | 1,145,100 | — | — |
| 2010-10-12 | $10.98 | $21.17 | 862,500 | — | — |
| 2010-10-11 | $10.96 | $21.14 | 957,300 | — | — |
| 2010-10-08 | $10.93 | $21.07 | 502,500 | — | — |
| 2010-10-07 | $10.74 | $20.71 | 632,100 | — | — |
| 2010-10-06 | $10.78 | $20.79 | 847,800 | — | — |
| 2010-10-05 | $10.84 | $20.90 | 987,300 | — | — |
| 2010-10-04 | $10.47 | $20.19 | 1,203,000 | — | — |
| 2010-10-01 | $10.60 | $20.45 | 1,371,300 | — | — |
| 2010-09-30 | $10.58 | $20.39 | 1,429,500 | — | — |
| 2010-09-29 | $10.53 | $20.30 | 1,549,800 | — | — |
| 2010-09-28 | $10.30 | $19.86 | 706,800 | — | — |
| 2010-09-27 | $10.18 | $19.64 | 518,100 | — | — |
| 2010-09-24 | $10.27 | $19.80 | 673,800 | — | — |
| 2010-09-23 | $9.96 | $19.21 | 910,800 | — | — |
| 2010-09-22 | $10.10 | $19.48 | 863,400 | — | — |
| 2010-09-21 | $10.12 | $19.51 | 1,070,400 | — | — |
| 2010-09-20 | $10.18 | $19.62 | 847,200 | — | — |
| 2010-09-17 | $10.04 | $19.36 | 1,461,000 | — | — |
| 2010-09-16 | $10.03 | $19.35 | 1,150,800 | — | — |
| 2010-09-15 | $9.95 | $19.19 | 817,500 | — | — |
| 2010-09-14 | $9.90 | $19.10 | 766,800 | — | — |
| 2010-09-13 | $10.01 | $19.30 | 768,300 | — | — |
| 2010-09-10 | $9.85 | $18.99 | 818,400 | — | — |
| 2010-09-09 | $9.87 | $19.04 | 634,800 | — | — |
| 2010-09-08 | $9.77 | $18.85 | 639,300 | — | — |
| 2010-09-07 | $9.76 | $18.82 | 547,200 | — | — |
| 2010-09-03 | $9.85 | $18.99 | 833,700 | — | — |
| 2010-09-02 | $9.73 | $18.76 | 1,247,700 | — | — |
| 2010-09-01 | $9.60 | $18.50 | 1,057,200 | — | — |
| 2010-08-31 | $9.30 | $17.94 | 846,300 | — | — |
| 2010-08-30 | $9.34 | $18.01 | 527,700 | — | — |
| 2010-08-27 | $9.49 | $18.30 | 895,500 | — | — |
| 2010-08-26 | $9.30 | $17.93 | 1,106,700 | — | — |
| 2010-08-25 | $9.28 | $17.89 | 1,261,200 | — | — |
| 2010-08-24 | $9.19 | $17.72 | 1,236,300 | — | — |
| 2010-08-23 | $9.51 | $18.34 | 803,400 | — | — |
| 2010-08-20 | $9.66 | $18.63 | 484,800 | — | — |
| 2010-08-19 | $9.65 | $18.61 | 527,700 | — | — |
| 2010-08-18 | $9.93 | $19.15 | 913,200 | — | — |
| 2010-08-17 | $9.90 | $19.08 | 1,405,200 | — | — |
| 2010-08-16 | $9.71 | $18.73 | 948,300 | — | — |
| 2010-08-13 | $9.80 | $18.90 | 1,026,600 | — | — |
| 2010-08-12 | $9.96 | $19.21 | 1,394,700 | — | — |
| 2010-08-11 | $10.11 | $19.50 | 922,500 | — | — |
| 2010-08-10 | $10.58 | $20.41 | 1,011,600 | — | — |
| 2010-08-09 | $10.73 | $20.70 | 495,600 | — | — |
| 2010-08-06 | $10.68 | $20.59 | 979,800 | — | — |
| 2010-08-05 | $10.67 | $20.58 | 516,900 | — | — |
| 2010-08-04 | $10.84 | $20.90 | 1,090,200 | — | — |
| 2010-08-03 | $10.57 | $20.37 | 1,220,400 | — | — |
| 2010-08-02 | $10.69 | $20.61 | 651,300 | — | — |
| 2010-07-30 | $10.52 | $20.29 | 724,500 | — | — |
| 2010-07-29 | $10.47 | $20.19 | 1,312,800 | — | — |
| 2010-07-28 | $10.48 | $20.21 | 1,218,000 | — | — |
| 2010-07-27 | $10.62 | $20.48 | 1,939,500 | — | — |
| 2010-07-26 | $10.59 | $20.43 | 921,600 | — | — |
| 2010-07-23 | $10.47 | $20.19 | 1,509,600 | — | — |
| 2010-07-22 | $10.23 | $19.72 | 1,700,700 | — | — |
| 2010-07-21 | $10.20 | $19.67 | 1,071,900 | — | — |
| 2010-07-20 | $10.20 | $19.67 | 1,069,200 | — | — |
| 2010-07-19 | $9.88 | $19.05 | 451,500 | — | — |
| 2010-07-16 | $9.80 | $18.90 | 867,300 | — | — |
| 2010-07-15 | $10.18 | $19.63 | 805,800 | — | — |
| 2010-07-14 | $10.27 | $19.67 | 932,100 | — | — |
| 2010-07-13 | $10.37 | $19.86 | 802,800 | — | — |
| 2010-07-12 | $10.04 | $19.23 | 1,011,300 | — | — |
| 2010-07-09 | $10.24 | $19.62 | 693,000 | — | — |
| 2010-07-08 | $10.15 | $19.45 | 1,602,600 | — | — |
| 2010-07-07 | $9.88 | $18.93 | 1,348,800 | — | — |
| 2010-07-06 | $9.59 | $18.37 | 1,838,700 | — | — |
| 2010-07-02 | $9.50 | $18.21 | 1,651,800 | — | — |
| 2010-07-01 | $9.24 | $17.71 | 1,686,000 | — | — |
| 2010-06-30 | $9.40 | $18.00 | 1,493,400 | — | — |
| 2010-06-29 | $9.69 | $18.56 | 1,797,300 | — | — |
| 2010-06-28 | $10.05 | $19.26 | 957,000 | — | — |
| 2010-06-25 | $10.00 | $19.16 | 2,766,900 | — | — |
| 2010-06-24 | $9.86 | $18.90 | 782,400 | — | — |
| 2010-06-23 | $10.03 | $19.22 | 623,100 | — | — |
| 2010-06-22 | $9.98 | $19.12 | 526,800 | — | — |
| 2010-06-21 | $10.30 | $19.73 | 594,300 | — | — |
| 2010-06-18 | $10.38 | $19.89 | 951,600 | — | — |
| 2010-06-17 | $10.51 | $20.14 | 603,600 | — | — |
| 2010-06-16 | $10.58 | $20.27 | 915,900 | — | — |
| 2010-06-15 | $10.50 | $20.11 | 1,107,300 | — | — |
| 2010-06-14 | $10.36 | $19.85 | 846,600 | — | — |
| 2010-06-11 | $10.23 | $19.60 | 796,800 | — | — |
| 2010-06-10 | $10.15 | $19.44 | 693,900 | — | — |
| 2010-06-09 | $9.88 | $18.93 | 646,800 | — | — |
| 2010-06-08 | $9.82 | $18.81 | 725,700 | — | — |
| 2010-06-07 | $9.72 | $18.62 | 800,400 | — | — |
| 2010-06-04 | $10.03 | $19.21 | 928,200 | — | — |
| 2010-06-03 | $10.71 | $20.52 | 633,000 | — | — |
| 2010-06-02 | $10.64 | $20.39 | 826,800 | — | — |
| 2010-06-01 | $10.26 | $19.66 | 696,600 | — | — |
| 2010-05-28 | $10.56 | $20.24 | 1,288,500 | — | — |
| 2010-05-27 | $10.66 | $20.43 | 1,487,100 | — | — |
| 2010-05-26 | $10.35 | $19.83 | 3,090,600 | — | — |
| 2010-05-25 | $10.38 | $19.89 | 2,676,000 | — | — |
| 2010-05-24 | $10.47 | $20.06 | 771,000 | — | — |
| 2010-05-21 | $10.59 | $20.29 | 1,720,800 | — | — |
| 2010-05-20 | $10.33 | $19.80 | 1,131,000 | — | — |
| 2010-05-19 | $10.77 | $20.63 | 777,900 | — | — |
| 2010-05-18 | $11.04 | $21.14 | 726,600 | — | — |
| 2010-05-17 | $11.26 | $21.56 | 1,376,100 | — | — |
| 2010-05-14 | $11.49 | $22.01 | 1,272,000 | — | — |
| 2010-05-13 | $11.88 | $22.77 | 1,112,100 | — | — |
| 2010-05-12 | $11.89 | $22.77 | 964,800 | — | — |
| 2010-05-11 | $11.57 | $22.17 | 1,865,700 | — | — |
| 2010-05-10 | $11.52 | $22.07 | 1,148,100 | — | — |
| 2010-05-07 | $10.81 | $20.71 | 2,574,000 | — | — |
| 2010-05-06 | $10.81 | $20.71 | 1,144,200 | — | — |
| 2010-05-05 | $11.18 | $21.42 | 582,600 | — | — |
| 2010-05-04 | $11.39 | $21.83 | 891,600 | — | — |
| 2010-05-03 | $11.83 | $22.67 | 1,275,600 | — | — |
| 2010-04-30 | $11.56 | $22.15 | 849,600 | — | — |
| 2010-04-29 | $11.92 | $22.83 | 1,170,300 | — | — |
| 2010-04-28 | $11.53 | $22.09 | 920,400 | — | — |
| 2010-04-27 | $11.58 | $22.19 | 1,152,900 | — | — |
| 2010-04-26 | $11.81 | $22.62 | 973,500 | — | — |
| 2010-04-23 | $11.75 | $22.52 | 1,206,000 | — | — |
| 2010-04-22 | $11.72 | $22.45 | 4,409,400 | — | — |
| 2010-04-21 | $10.74 | $20.58 | 1,464,900 | — | — |
| 2010-04-20 | $10.59 | $20.28 | 1,622,700 | — | — |
| 2010-04-19 | $10.49 | $20.10 | 1,222,800 | — | — |
| 2010-04-16 | $10.53 | $20.18 | 1,347,300 | — | — |
| 2010-04-15 | $10.65 | $20.40 | 3,030,600 | — | — |
| 2010-04-14 | $10.72 | $20.40 | 1,651,500 | — | — |
| 2010-04-13 | $10.67 | $20.31 | 1,088,100 | — | — |
| 2010-04-12 | $10.68 | $20.33 | 811,200 | — | — |
| 2010-04-09 | $10.67 | $20.31 | 2,157,600 | — | — |
| 2010-04-08 | $10.66 | $20.29 | 867,600 | — | — |
| 2010-04-07 | $10.79 | $20.54 | 998,700 | — | — |
| 2010-04-06 | $10.83 | $20.62 | 1,244,100 | — | — |
| 2010-04-05 | $10.83 | $20.62 | 1,139,700 | — | — |
| 2010-04-01 | $10.75 | $20.47 | 1,560,000 | — | — |
| 2010-03-31 | $10.67 | $20.31 | 823,500 | — | — |
| 2010-03-30 | $10.78 | $20.53 | 1,283,700 | — | — |
| 2010-03-29 | $10.69 | $20.35 | 1,015,800 | — | — |
| 2010-03-26 | $10.50 | $19.98 | 1,496,100 | — | — |
| 2010-03-25 | $10.41 | $19.82 | 1,213,800 | — | — |
| 2010-03-24 | $10.36 | $19.72 | 963,900 | — | — |
| 2010-03-23 | $10.48 | $19.95 | 667,800 | — | — |
| 2010-03-22 | $10.28 | $19.57 | 402,600 | — | — |
| 2010-03-19 | $10.20 | $19.43 | 979,200 | — | — |
| 2010-03-18 | $10.37 | $19.74 | 780,000 | — | — |
| 2010-03-17 | $10.35 | $19.70 | 624,900 | — | — |
| 2010-03-16 | $10.24 | $19.49 | 604,200 | — | — |
| 2010-03-15 | $10.14 | $19.31 | 543,900 | — | — |
| 2010-03-12 | $10.11 | $19.25 | 780,000 | — | — |
| 2010-03-11 | $10.06 | $19.16 | 551,700 | — | — |
| 2010-03-10 | $10.11 | $19.25 | 904,200 | — | — |
| 2010-03-09 | $10.04 | $19.11 | 1,058,100 | — | — |
| 2010-03-08 | $10.03 | $19.10 | 1,528,200 | — | — |
| 2010-03-05 | $9.88 | $18.81 | 2,233,500 | — | — |
| 2010-03-04 | $9.56 | $18.21 | 948,900 | — | — |
| 2010-03-03 | $9.58 | $18.23 | 1,215,900 | — | — |
| 2010-03-02 | $9.48 | $18.05 | 1,111,800 | — | — |
| 2010-03-01 | $9.29 | $17.69 | 880,500 | — | — |
| 2010-02-26 | $9.14 | $17.39 | 1,221,600 | — | — |
| 2010-02-25 | $9.07 | $17.26 | 1,109,100 | — | — |
| 2010-02-24 | $8.98 | $17.09 | 2,396,100 | — | — |
| 2010-02-23 | $8.98 | $17.10 | 1,618,200 | — | — |
| 2010-02-22 | $8.86 | $16.87 | 2,539,200 | — | — |
| 2010-02-19 | $9.31 | $17.72 | 897,300 | — | — |
| 2010-02-18 | $9.36 | $17.82 | 646,800 | — | — |
| 2010-02-17 | $9.19 | $17.49 | 903,900 | — | — |
| 2010-02-16 | $9.19 | $17.50 | 707,700 | — | — |
| 2010-02-12 | $9.11 | $17.34 | 1,495,200 | — | — |
| 2010-02-11 | $9.06 | $17.24 | 789,000 | — | — |
| 2010-02-10 | $8.85 | $16.85 | 480,600 | — | — |
| 2010-02-09 | $8.87 | $16.89 | 572,700 | — | — |
| 2010-02-08 | $8.79 | $16.74 | 627,900 | — | — |
| 2010-02-05 | $8.87 | $16.88 | 1,101,600 | — | — |
| 2010-02-04 | $8.81 | $16.78 | 811,800 | — | — |
| 2010-02-03 | $9.03 | $17.19 | 1,572,900 | — | — |
| 2010-02-02 | $9.08 | $17.29 | 1,547,700 | — | — |
| 2010-02-01 | $9.06 | $17.24 | 693,000 | — | — |
| 2010-01-29 | $8.90 | $16.94 | 1,487,100 | — | — |
| 2010-01-28 | $9.16 | $17.44 | 937,500 | — | — |
| 2010-01-27 | $9.26 | $17.64 | 2,520,600 | — | — |
| 2010-01-26 | $9.50 | $18.09 | 1,673,700 | — | — |
| 2010-01-25 | $10.00 | $19.03 | 1,577,400 | — | — |
| 2010-01-22 | $10.15 | $19.33 | 1,368,900 | — | — |
| 2010-01-21 | $10.17 | $19.36 | 928,200 | — | — |
| 2010-01-20 | $10.33 | $19.67 | 974,700 | — | — |
| 2010-01-19 | $10.47 | $19.93 | 1,081,500 | — | — |
| 2010-01-15 | $10.16 | $19.34 | 758,400 | — | — |
| 2010-01-14 | $10.24 | $19.50 | 482,700 | — | — |
| 2010-01-13 | $10.26 | $19.40 | 436,800 | — | — |
| 2010-01-12 | $10.22 | $19.32 | 940,800 | — | — |
| 2010-01-11 | $10.26 | $19.40 | 474,900 | — | — |
| 2010-01-08 | $10.13 | $19.17 | 877,200 | — | — |
| 2010-01-07 | $9.82 | $18.57 | 764,400 | — | — |
| 2010-01-06 | $9.74 | $18.42 | 691,800 | — | — |
| 2010-01-05 | $9.80 | $18.53 | 369,000 | — | — |
| 2010-01-04 | $9.87 | $18.67 | 755,400 | — | — |