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
- 1981-12-22 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 | $14.78 | $17.71 | 1,419,400 | — | — |
| 2010-12-30 | $14.83 | $17.77 | 1,587,000 | — | — |
| 2010-12-29 | $14.74 | $17.66 | 1,377,600 | — | — |
| 2010-12-28 | $14.73 | $17.65 | 761,000 | — | — |
| 2010-12-27 | $14.76 | $17.68 | 916,800 | — | — |
| 2010-12-23 | $14.84 | $17.79 | 719,200 | — | — |
| 2010-12-22 | $14.78 | $17.71 | 1,270,600 | — | — |
| 2010-12-21 | $14.81 | $17.75 | 2,047,200 | — | — |
| 2010-12-20 | $14.69 | $17.60 | 2,227,400 | — | — |
| 2010-12-17 | $14.62 | $17.52 | 3,639,400 | — | — |
| 2010-12-16 | $14.66 | $17.57 | 2,693,800 | — | — |
| 2010-12-15 | $14.52 | $17.40 | 4,059,000 | — | — |
| 2010-12-14 | $14.59 | $17.48 | 2,410,400 | — | — |
| 2010-12-13 | $14.51 | $17.38 | 2,308,800 | — | — |
| 2010-12-10 | $14.52 | $17.40 | 2,778,200 | — | — |
| 2010-12-09 | $14.47 | $17.34 | 3,308,600 | — | — |
| 2010-12-08 | $14.72 | $17.64 | 11,208,200 | — | — |
| 2010-12-07 | $13.45 | $16.12 | 6,218,200 | — | — |
| 2010-12-06 | $13.70 | $16.41 | 8,098,200 | — | — |
| 2010-12-03 | $13.45 | $16.11 | 21,126,800 | — | — |
| 2010-12-02 | $11.42 | $13.68 | 2,350,400 | — | — |
| 2010-12-01 | $11.11 | $13.31 | 3,115,800 | — | — |
| 2010-11-30 | $10.50 | $12.58 | 1,890,000 | — | — |
| 2010-11-29 | $10.69 | $12.81 | 1,097,400 | — | — |
| 2010-11-26 | $10.79 | $12.93 | 259,800 | — | — |
| 2010-11-24 | $10.85 | $13.00 | 1,057,400 | — | — |
| 2010-11-23 | $10.58 | $12.67 | 1,046,600 | — | — |
| 2010-11-22 | $10.75 | $12.88 | 1,217,400 | — | — |
| 2010-11-19 | $10.66 | $12.77 | 931,600 | — | — |
| 2010-11-18 | $10.68 | $12.80 | 1,211,400 | — | — |
| 2010-11-17 | $10.56 | $12.66 | 1,243,400 | — | — |
| 2010-11-16 | $10.40 | $12.46 | 1,216,200 | — | — |
| 2010-11-15 | $10.63 | $12.73 | 1,613,800 | — | — |
| 2010-11-12 | $10.62 | $12.73 | 2,280,800 | — | — |
| 2010-11-11 | $10.80 | $12.94 | 1,629,200 | — | — |
| 2010-11-10 | $10.85 | $13.00 | 2,391,000 | — | — |
| 2010-11-09 | $11.02 | $13.21 | 2,943,200 | — | — |
| 2010-11-08 | $11.02 | $13.21 | 2,043,200 | — | — |
| 2010-11-05 | $11.05 | $13.24 | 4,218,200 | — | — |
| 2010-11-04 | $10.74 | $12.87 | 3,906,800 | — | — |
| 2010-11-03 | $10.38 | $12.43 | 2,282,200 | — | — |
| 2010-11-02 | $10.19 | $12.21 | 1,695,000 | — | — |
| 2010-11-01 | $10.10 | $12.10 | 2,078,800 | — | — |
| 2010-10-29 | $9.99 | $11.97 | 1,306,400 | — | — |
| 2010-10-28 | $9.85 | $11.80 | 1,273,800 | — | — |
| 2010-10-27 | $9.91 | $11.87 | 2,561,000 | — | — |
| 2010-10-26 | $10.05 | $12.04 | 2,880,400 | — | — |
| 2010-10-25 | $9.88 | $11.84 | 5,717,600 | — | — |
| 2010-10-22 | $10.03 | $12.02 | 5,010,400 | — | — |
| 2010-10-21 | $10.45 | $12.52 | 7,390,200 | — | — |
| 2010-10-20 | $10.79 | $12.93 | 1,571,400 | — | — |
| 2010-10-19 | $10.59 | $12.69 | 2,047,600 | — | — |
| 2010-10-18 | $10.72 | $12.84 | 1,412,000 | — | — |
| 2010-10-15 | $10.68 | $12.79 | 1,908,200 | — | — |
| 2010-10-14 | $10.50 | $12.58 | 1,633,600 | — | — |
| 2010-10-13 | $10.53 | $12.62 | 1,532,200 | — | — |
| 2010-10-12 | $10.34 | $12.39 | 1,275,600 | — | — |
| 2010-10-11 | $10.30 | $12.34 | 1,948,400 | — | — |
| 2010-10-08 | $10.31 | $12.36 | 1,284,200 | — | — |
| 2010-10-07 | $10.18 | $12.19 | 3,498,800 | — | — |
| 2010-10-06 | $10.04 | $12.03 | 2,257,200 | — | — |
| 2010-10-05 | $10.07 | $12.06 | 2,553,400 | — | — |
| 2010-10-04 | $9.78 | $11.72 | 3,858,000 | — | — |
| 2010-10-01 | $9.86 | $11.75 | 2,562,200 | — | — |
| 2010-09-30 | $9.77 | $11.64 | 2,861,400 | — | — |
| 2010-09-29 | $9.70 | $11.55 | 2,131,000 | — | — |
| 2010-09-28 | $9.64 | $11.48 | 2,770,000 | — | — |
| 2010-09-27 | $9.62 | $11.46 | 2,089,800 | — | — |
| 2010-09-24 | $9.64 | $11.49 | 2,281,400 | — | — |
| 2010-09-23 | $9.28 | $11.06 | 2,238,000 | — | — |
| 2010-09-22 | $9.37 | $11.16 | 2,508,600 | — | — |
| 2010-09-21 | $9.43 | $11.24 | 2,284,200 | — | — |
| 2010-09-20 | $9.46 | $11.27 | 3,259,800 | — | — |
| 2010-09-17 | $9.45 | $11.26 | 3,352,200 | — | — |
| 2010-09-16 | $9.18 | $10.93 | 1,179,000 | — | — |
| 2010-09-15 | $9.30 | $11.08 | 1,437,800 | — | — |
| 2010-09-14 | $9.32 | $11.10 | 1,584,400 | — | — |
| 2010-09-13 | $9.34 | $11.13 | 923,400 | — | — |
| 2010-09-10 | $9.20 | $10.96 | 1,891,600 | — | — |
| 2010-09-09 | $9.12 | $10.87 | 1,833,000 | — | — |
| 2010-09-08 | $9.15 | $10.90 | 1,757,800 | — | — |
| 2010-09-07 | $9.14 | $10.89 | 1,061,600 | — | — |
| 2010-09-03 | $9.34 | $11.13 | 1,606,600 | — | — |
| 2010-09-02 | $9.15 | $10.90 | 6,143,400 | — | — |
| 2010-09-01 | $9.06 | $10.80 | 2,778,400 | — | — |
| 2010-08-31 | $8.79 | $10.48 | 1,834,000 | — | — |
| 2010-08-30 | $8.80 | $10.49 | 2,204,600 | — | — |
| 2010-08-27 | $9.06 | $10.79 | 4,038,800 | — | — |
| 2010-08-26 | $8.73 | $10.40 | 2,939,800 | — | — |
| 2010-08-25 | $8.51 | $10.14 | 2,110,600 | — | — |
| 2010-08-24 | $8.57 | $10.21 | 2,330,200 | — | — |
| 2010-08-23 | $8.76 | $10.44 | 769,200 | — | — |
| 2010-08-20 | $8.89 | $10.59 | 1,525,000 | — | — |
| 2010-08-19 | $8.97 | $10.68 | 1,001,200 | — | — |
| 2010-08-18 | $9.14 | $10.89 | 1,231,200 | — | — |
| 2010-08-17 | $9.02 | $10.75 | 1,050,400 | — | — |
| 2010-08-16 | $8.95 | $10.67 | 750,200 | — | — |
| 2010-08-13 | $9.01 | $10.73 | 978,000 | — | — |
| 2010-08-12 | $9.12 | $10.86 | 1,365,800 | — | — |
| 2010-08-11 | $9.14 | $10.89 | 1,714,000 | — | — |
| 2010-08-10 | $9.41 | $11.21 | 1,299,000 | — | — |
| 2010-08-09 | $9.65 | $11.50 | 789,800 | — | — |
| 2010-08-06 | $9.63 | $11.47 | 1,526,200 | — | — |
| 2010-08-05 | $9.71 | $11.57 | 1,698,000 | — | — |
| 2010-08-04 | $9.75 | $11.61 | 3,278,600 | — | — |
| 2010-08-03 | $9.62 | $11.46 | 1,788,000 | — | — |
| 2010-08-02 | $9.94 | $11.84 | 1,245,000 | — | — |
| 2010-07-30 | $9.64 | $11.48 | 2,189,800 | — | — |
| 2010-07-29 | $9.58 | $11.42 | 1,499,400 | — | — |
| 2010-07-28 | $9.70 | $11.55 | 1,669,400 | — | — |
| 2010-07-27 | $9.83 | $11.71 | 2,194,400 | — | — |
| 2010-07-26 | $10.10 | $12.03 | 2,262,200 | — | — |
| 2010-07-23 | $10.00 | $11.92 | 3,155,800 | — | — |
| 2010-07-22 | $10.00 | $11.92 | 6,533,200 | — | — |
| 2010-07-21 | $9.40 | $11.20 | 1,739,600 | — | — |
| 2010-07-20 | $9.49 | $11.31 | 2,284,200 | — | — |
| 2010-07-19 | $9.43 | $11.23 | 1,188,600 | — | — |
| 2010-07-16 | $9.39 | $11.18 | 1,840,800 | — | — |
| 2010-07-15 | $9.68 | $11.54 | 1,763,000 | — | — |
| 2010-07-14 | $9.62 | $11.46 | 1,533,200 | — | — |
| 2010-07-13 | $9.52 | $11.35 | 2,196,600 | — | — |
| 2010-07-12 | $9.19 | $10.95 | 1,046,200 | — | — |
| 2010-07-09 | $9.29 | $11.07 | 1,431,600 | — | — |
| 2010-07-08 | $9.09 | $10.83 | 1,684,600 | — | — |
| 2010-07-07 | $8.88 | $10.58 | 2,831,800 | — | — |
| 2010-07-06 | $8.72 | $10.39 | 1,810,600 | — | — |
| 2010-07-02 | $8.86 | $10.56 | 673,000 | — | — |
| 2010-07-01 | $8.90 | $10.60 | 2,669,200 | — | — |
| 2010-06-30 | $8.99 | $10.65 | 1,643,400 | — | — |
| 2010-06-29 | $9.03 | $10.69 | 1,926,000 | — | — |
| 2010-06-28 | $9.44 | $11.18 | 1,403,400 | — | — |
| 2010-06-25 | $9.47 | $11.22 | 2,037,200 | — | — |
| 2010-06-24 | $9.49 | $11.23 | 1,386,800 | — | — |
| 2010-06-23 | $9.60 | $11.37 | 1,145,600 | — | — |
| 2010-06-22 | $9.65 | $11.42 | 1,314,000 | — | — |
| 2010-06-21 | $9.91 | $11.74 | 969,800 | — | — |
| 2010-06-18 | $9.95 | $11.79 | 1,392,600 | — | — |
| 2010-06-17 | $9.89 | $11.71 | 2,365,800 | — | — |
| 2010-06-16 | $9.88 | $11.70 | 1,572,400 | — | — |
| 2010-06-15 | $10.11 | $11.98 | 1,398,200 | — | — |
| 2010-06-14 | $9.83 | $11.64 | 1,196,800 | — | — |
| 2010-06-11 | $9.69 | $11.47 | 1,277,600 | — | — |
| 2010-06-10 | $9.68 | $11.46 | 2,228,000 | — | — |
| 2010-06-09 | $9.40 | $11.13 | 1,505,000 | — | — |
| 2010-06-08 | $9.47 | $11.22 | 1,415,200 | — | — |
| 2010-06-07 | $9.36 | $11.08 | 2,096,400 | — | — |
| 2010-06-04 | $9.81 | $11.62 | 2,024,400 | — | — |
| 2010-06-03 | $10.22 | $12.10 | 1,722,600 | — | — |
| 2010-06-02 | $9.86 | $11.67 | 2,334,000 | — | — |
| 2010-06-01 | $9.67 | $11.45 | 1,683,000 | — | — |
| 2010-05-28 | $9.84 | $11.66 | 2,306,400 | — | — |
| 2010-05-27 | $10.19 | $12.06 | 1,930,600 | — | — |
| 2010-05-26 | $9.55 | $11.31 | 1,362,600 | — | — |
| 2010-05-25 | $9.63 | $11.41 | 2,276,400 | — | — |
| 2010-05-24 | $9.56 | $11.32 | 1,553,600 | — | — |
| 2010-05-21 | $9.69 | $11.48 | 1,556,800 | — | — |
| 2010-05-20 | $9.48 | $11.23 | 2,696,000 | — | — |
| 2010-05-19 | $9.86 | $11.68 | 2,154,600 | — | — |
| 2010-05-18 | $10.18 | $12.05 | 1,777,600 | — | — |
| 2010-05-17 | $10.33 | $12.23 | 2,179,400 | — | — |
| 2010-05-14 | $10.28 | $12.17 | 1,218,200 | — | — |
| 2010-05-13 | $10.56 | $12.51 | 1,009,800 | — | — |
| 2010-05-12 | $10.63 | $12.59 | 1,251,600 | — | — |
| 2010-05-11 | $10.38 | $12.30 | 1,897,800 | — | — |
| 2010-05-10 | $10.40 | $12.32 | 2,585,000 | — | — |
| 2010-05-07 | $9.90 | $11.72 | 2,505,000 | — | — |
| 2010-05-06 | $10.09 | $11.95 | 2,419,400 | — | — |
| 2010-05-05 | $10.44 | $12.36 | 2,158,600 | — | — |
| 2010-05-04 | $10.63 | $12.59 | 2,812,800 | — | — |
| 2010-05-03 | $11.01 | $13.04 | 1,593,600 | — | — |
| 2010-04-30 | $10.75 | $12.73 | 2,165,600 | — | — |
| 2010-04-29 | $11.01 | $13.04 | 1,872,800 | — | — |
| 2010-04-28 | $10.71 | $12.69 | 2,495,600 | — | — |
| 2010-04-27 | $10.65 | $12.61 | 3,339,400 | — | — |
| 2010-04-26 | $10.82 | $12.82 | 4,637,400 | — | — |
| 2010-04-23 | $11.40 | $13.50 | 2,815,600 | — | — |
| 2010-04-22 | $11.20 | $13.26 | 7,336,200 | — | — |
| 2010-04-21 | $11.12 | $13.17 | 2,043,400 | — | — |
| 2010-04-20 | $10.96 | $12.98 | 1,158,000 | — | — |
| 2010-04-19 | $10.90 | $12.91 | 2,219,800 | — | — |
| 2010-04-16 | $10.78 | $12.77 | 1,200,000 | — | — |
| 2010-04-15 | $10.97 | $12.99 | 1,425,400 | — | — |
| 2010-04-14 | $10.98 | $13.00 | 2,020,000 | — | — |
| 2010-04-13 | $10.74 | $12.72 | 1,994,400 | — | — |
| 2010-04-12 | $10.80 | $12.79 | 4,267,400 | — | — |
| 2010-04-09 | $10.45 | $12.37 | 2,875,200 | — | — |
| 2010-04-08 | $9.95 | $11.79 | 879,400 | — | — |
| 2010-04-07 | $9.91 | $11.73 | 1,107,000 | — | — |
| 2010-04-06 | $10.01 | $11.85 | 1,043,400 | — | — |
| 2010-04-05 | $10.02 | $11.80 | 933,000 | — | — |
| 2010-04-01 | $9.91 | $11.67 | 1,197,000 | — | — |
| 2010-03-31 | $9.71 | $11.44 | 2,192,800 | — | — |
| 2010-03-30 | $9.85 | $11.60 | 2,254,800 | — | — |
| 2010-03-29 | $10.01 | $11.79 | 1,067,600 | — | — |
| 2010-03-26 | $10.05 | $11.84 | 1,423,000 | — | — |
| 2010-03-25 | $10.10 | $11.90 | 1,226,600 | — | — |
| 2010-03-24 | $10.10 | $11.90 | 1,378,200 | — | — |
| 2010-03-23 | $10.35 | $12.19 | 1,412,400 | — | — |
| 2010-03-22 | $10.38 | $12.23 | 1,441,400 | — | — |
| 2010-03-19 | $10.13 | $11.93 | 2,020,800 | — | — |
| 2010-03-18 | $10.28 | $12.10 | 1,236,600 | — | — |
| 2010-03-17 | $10.36 | $12.20 | 959,000 | — | — |
| 2010-03-16 | $10.25 | $12.07 | 1,339,800 | — | — |
| 2010-03-15 | $10.18 | $11.99 | 1,583,000 | — | — |
| 2010-03-12 | $10.12 | $11.92 | 1,642,400 | — | — |
| 2010-03-11 | $10.06 | $11.84 | 1,579,800 | — | — |
| 2010-03-10 | $10.23 | $12.05 | 1,911,800 | — | — |
| 2010-03-09 | $10.27 | $12.10 | 2,391,400 | — | — |
| 2010-03-08 | $10.18 | $11.99 | 2,999,200 | — | — |
| 2010-03-05 | $10.17 | $11.97 | 2,939,200 | — | — |
| 2010-03-04 | $10.09 | $11.89 | 2,973,800 | — | — |
| 2010-03-03 | $10.03 | $11.82 | 4,066,000 | — | — |
| 2010-03-02 | $9.79 | $11.53 | 3,045,400 | — | — |
| 2010-03-01 | $9.79 | $11.53 | 2,441,600 | — | — |
| 2010-02-26 | $9.71 | $11.43 | 2,444,000 | — | — |
| 2010-02-25 | $9.75 | $11.48 | 2,066,000 | — | — |
| 2010-02-24 | $9.76 | $11.50 | 1,992,600 | — | — |
| 2010-02-23 | $9.68 | $11.40 | 2,373,600 | — | — |
| 2010-02-22 | $9.76 | $11.49 | 2,317,600 | — | — |
| 2010-02-19 | $9.74 | $11.47 | 1,565,400 | — | — |
| 2010-02-18 | $9.71 | $11.44 | 2,803,800 | — | — |
| 2010-02-17 | $9.83 | $11.58 | 4,448,400 | — | — |
| 2010-02-16 | $9.61 | $11.31 | 3,437,200 | — | — |
| 2010-02-12 | $9.42 | $11.09 | 2,743,400 | — | — |
| 2010-02-11 | $9.40 | $11.07 | 2,108,000 | — | — |
| 2010-02-10 | $9.27 | $10.91 | 1,748,400 | — | — |
| 2010-02-09 | $9.33 | $10.99 | 1,938,200 | — | — |
| 2010-02-08 | $9.29 | $10.94 | 2,126,800 | — | — |
| 2010-02-05 | $9.47 | $11.15 | 3,228,600 | — | — |
| 2010-02-04 | $9.74 | $11.47 | 3,514,400 | — | — |
| 2010-02-03 | $10.01 | $11.79 | 3,566,000 | — | — |
| 2010-02-02 | $10.01 | $11.79 | 4,080,000 | — | — |
| 2010-02-01 | $9.91 | $11.67 | 6,689,400 | — | — |
| 2010-01-29 | $9.59 | $11.29 | 8,051,200 | — | — |
| 2010-01-28 | $9.39 | $11.06 | 9,619,000 | — | — |
| 2010-01-27 | $8.73 | $10.28 | 2,642,800 | — | — |
| 2010-01-26 | $8.72 | $10.27 | 1,461,400 | — | — |
| 2010-01-25 | $8.74 | $10.29 | 1,331,400 | — | — |
| 2010-01-22 | $8.79 | $10.35 | 1,426,600 | — | — |
| 2010-01-21 | $9.00 | $10.60 | 2,083,000 | — | — |
| 2010-01-20 | $9.09 | $10.70 | 1,538,400 | — | — |
| 2010-01-19 | $9.23 | $10.87 | 1,493,400 | — | — |
| 2010-01-15 | $9.14 | $10.77 | 1,656,200 | — | — |
| 2010-01-14 | $9.16 | $10.78 | 973,200 | — | — |
| 2010-01-13 | $9.22 | $10.86 | 1,349,800 | — | — |
| 2010-01-12 | $9.05 | $10.65 | 2,489,600 | — | — |
| 2010-01-11 | $9.30 | $10.95 | 1,277,600 | — | — |
| 2010-01-08 | $9.39 | $11.06 | 1,113,000 | — | — |
| 2010-01-07 | $9.37 | $11.04 | 1,842,600 | — | — |
| 2010-01-06 | $9.38 | $11.04 | 2,536,000 | — | — |
| 2010-01-05 | $9.37 | $11.03 | 1,936,600 | — | — |
| 2010-01-04 | $9.14 | $10.70 | 1,461,600 | — | — |