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
- 2004-05-25 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 | $13.14 | $14.04 | 2,094,400 | — | — |
| 2010-12-30 | $13.06 | $13.95 | 1,891,000 | — | — |
| 2010-12-29 | $13.14 | $14.04 | 2,547,600 | — | — |
| 2010-12-28 | $13.19 | $14.09 | 1,965,200 | — | — |
| 2010-12-27 | $13.30 | $14.21 | 1,657,800 | — | — |
| 2010-12-23 | $13.31 | $14.22 | 2,414,100 | — | — |
| 2010-12-22 | $13.41 | $14.33 | 4,364,800 | — | — |
| 2010-12-21 | $13.02 | $13.91 | 3,027,500 | — | — |
| 2010-12-20 | $12.86 | $13.74 | 3,316,300 | — | — |
| 2010-12-17 | $12.84 | $13.72 | 4,115,300 | — | — |
| 2010-12-16 | $12.80 | $13.68 | 3,009,200 | — | — |
| 2010-12-15 | $12.77 | $13.64 | 4,645,900 | — | — |
| 2010-12-14 | $13.03 | $13.92 | 3,353,000 | — | — |
| 2010-12-13 | $13.11 | $14.01 | 5,194,500 | — | — |
| 2010-12-10 | $13.05 | $13.94 | 3,262,200 | — | — |
| 2010-12-09 | $13.00 | $13.89 | 6,686,600 | — | — |
| 2010-12-08 | $13.06 | $13.95 | 7,122,200 | — | — |
| 2010-12-07 | $12.68 | $13.55 | 5,902,000 | — | — |
| 2010-12-06 | $12.41 | $13.26 | 5,386,100 | — | — |
| 2010-12-03 | $12.55 | $13.41 | 4,558,000 | — | — |
| 2010-12-02 | $12.48 | $13.33 | 6,253,400 | — | — |
| 2010-12-01 | $12.02 | $12.84 | 6,052,100 | — | — |
| 2010-11-30 | $11.66 | $12.46 | 5,011,800 | — | — |
| 2010-11-29 | $11.65 | $12.45 | 6,182,100 | — | — |
| 2010-11-26 | $11.60 | $12.39 | 1,870,400 | — | — |
| 2010-11-24 | $11.75 | $12.55 | 5,763,500 | — | — |
| 2010-11-23 | $11.29 | $12.06 | 7,400,400 | — | — |
| 2010-11-22 | $11.38 | $12.16 | 7,815,300 | — | — |
| 2010-11-19 | $11.58 | $12.37 | 4,357,300 | — | — |
| 2010-11-18 | $11.54 | $12.33 | 6,075,900 | — | — |
| 2010-11-17 | $11.46 | $12.24 | 7,628,000 | — | — |
| 2010-11-16 | $11.42 | $12.20 | 10,657,200 | — | — |
| 2010-11-15 | $11.53 | $12.32 | 9,027,600 | — | — |
| 2010-11-12 | $11.56 | $12.35 | 8,844,700 | — | — |
| 2010-11-11 | $11.92 | $12.74 | 5,466,300 | — | — |
| 2010-11-10 | $12.06 | $12.89 | 5,906,300 | — | — |
| 2010-11-09 | $11.80 | $12.61 | 7,254,400 | — | — |
| 2010-11-08 | $11.96 | $12.78 | 7,771,600 | — | — |
| 2010-11-05 | $12.43 | $13.28 | 6,477,200 | — | — |
| 2010-11-04 | $12.25 | $13.09 | 10,908,000 | — | — |
| 2010-11-03 | $11.65 | $12.45 | 7,397,900 | — | — |
| 2010-11-02 | $11.69 | $12.49 | 6,695,600 | — | — |
| 2010-11-01 | $11.58 | $12.37 | 11,990,400 | — | — |
| 2010-10-29 | $11.33 | $12.11 | 39,620,700 | — | — |
| 2010-10-28 | $12.58 | $13.44 | 10,349,600 | — | — |
| 2010-10-27 | $13.20 | $14.10 | 4,544,500 | — | — |
| 2010-10-26 | $13.44 | $14.36 | 4,379,500 | — | — |
| 2010-10-25 | $13.51 | $14.44 | 5,194,400 | — | — |
| 2010-10-22 | $13.38 | $14.30 | 2,803,700 | — | — |
| 2010-10-21 | $13.39 | $14.31 | 5,409,300 | — | — |
| 2010-10-20 | $13.46 | $14.38 | 6,601,700 | — | — |
| 2010-10-19 | $13.36 | $14.28 | 9,776,300 | — | — |
| 2010-10-18 | $13.25 | $14.16 | 9,703,400 | — | — |
| 2010-10-15 | $13.12 | $14.02 | 10,591,500 | — | — |
| 2010-10-14 | $13.07 | $13.97 | 10,768,800 | — | — |
| 2010-10-13 | $12.96 | $13.85 | 4,860,600 | — | — |
| 2010-10-12 | $12.87 | $13.75 | 4,268,600 | — | — |
| 2010-10-11 | $12.77 | $13.64 | 4,123,700 | — | — |
| 2010-10-08 | $12.82 | $13.70 | 6,251,800 | — | — |
| 2010-10-07 | $12.28 | $13.12 | 4,501,700 | — | — |
| 2010-10-06 | $12.40 | $13.25 | 3,897,500 | — | — |
| 2010-10-05 | $12.40 | $13.25 | 7,078,800 | — | — |
| 2010-10-04 | $12.05 | $12.88 | 5,260,300 | — | — |
| 2010-10-01 | $12.28 | $13.12 | 3,615,900 | — | — |
| 2010-09-30 | $12.22 | $13.06 | 6,054,800 | — | — |
| 2010-09-29 | $12.26 | $13.10 | 3,460,400 | — | — |
| 2010-09-28 | $12.41 | $13.26 | 5,180,600 | — | — |
| 2010-09-27 | $12.33 | $13.17 | 4,276,100 | — | — |
| 2010-09-24 | $12.49 | $13.35 | 4,732,600 | — | — |
| 2010-09-23 | $11.99 | $12.81 | 4,198,600 | — | — |
| 2010-09-22 | $12.38 | $13.23 | 3,824,900 | — | — |
| 2010-09-21 | $12.78 | $13.66 | 5,112,200 | — | — |
| 2010-09-20 | $12.91 | $13.79 | 5,540,700 | — | — |
| 2010-09-17 | $12.41 | $13.26 | 5,451,800 | — | — |
| 2010-09-16 | $12.46 | $13.31 | 5,189,400 | — | — |
| 2010-09-15 | $12.36 | $13.21 | 5,207,600 | — | — |
| 2010-09-14 | $12.37 | $13.22 | 5,686,100 | — | — |
| 2010-09-13 | $12.58 | $13.44 | 7,210,800 | — | — |
| 2010-09-10 | $12.11 | $12.94 | 4,097,100 | — | — |
| 2010-09-09 | $12.07 | $12.90 | 6,928,900 | — | — |
| 2010-09-08 | $11.79 | $12.60 | 5,905,700 | — | — |
| 2010-09-07 | $11.37 | $12.15 | 7,682,700 | — | — |
| 2010-09-03 | $12.03 | $12.85 | 7,044,000 | — | — |
| 2010-09-02 | $11.35 | $12.13 | 6,925,000 | — | — |
| 2010-09-01 | $11.22 | $11.99 | 9,818,500 | — | — |
| 2010-08-31 | $10.84 | $11.58 | 6,728,600 | — | — |
| 2010-08-30 | $10.59 | $11.32 | 5,328,600 | — | — |
| 2010-08-27 | $11.14 | $11.90 | 6,338,700 | — | — |
| 2010-08-26 | $10.72 | $11.45 | 11,327,300 | — | — |
| 2010-08-25 | $10.60 | $11.33 | 10,201,000 | — | — |
| 2010-08-24 | $10.59 | $11.32 | 13,506,100 | — | — |
| 2010-08-23 | $11.11 | $11.87 | 6,244,700 | — | — |
| 2010-08-20 | $11.36 | $12.14 | 6,628,200 | — | — |
| 2010-08-19 | $11.54 | $12.33 | 7,331,600 | — | — |
| 2010-08-18 | $12.10 | $12.93 | 6,036,600 | — | — |
| 2010-08-17 | $11.97 | $12.79 | 6,957,000 | — | — |
| 2010-08-16 | $12.03 | $12.85 | 6,925,000 | — | — |
| 2010-08-13 | $11.90 | $12.72 | 8,561,000 | — | — |
| 2010-08-12 | $11.89 | $12.70 | 12,620,800 | — | — |
| 2010-08-11 | $12.37 | $13.22 | 9,690,300 | — | — |
| 2010-08-10 | $13.12 | $14.02 | 8,530,600 | — | — |
| 2010-08-09 | $13.18 | $14.08 | 5,409,900 | — | — |
| 2010-08-06 | $13.05 | $13.94 | 13,686,700 | — | — |
| 2010-08-05 | $13.24 | $14.15 | 14,463,200 | — | — |
| 2010-08-04 | $12.83 | $13.71 | 16,823,600 | — | — |
| 2010-08-03 | $13.26 | $14.17 | 10,174,600 | — | — |
| 2010-08-02 | $13.67 | $14.61 | 15,832,900 | — | — |
| 2010-07-30 | $13.58 | $14.51 | 37,211,900 | — | — |
| 2010-07-29 | $15.79 | $16.87 | 13,629,000 | — | — |
| 2010-07-28 | $15.56 | $16.63 | 6,224,900 | — | — |
| 2010-07-27 | $15.65 | $16.72 | 7,263,300 | — | — |
| 2010-07-26 | $15.55 | $16.62 | 7,486,100 | — | — |
| 2010-07-23 | $15.26 | $16.31 | 6,819,700 | — | — |
| 2010-07-22 | $15.00 | $16.03 | 8,879,100 | — | — |
| 2010-07-21 | $13.93 | $14.88 | 9,986,300 | — | — |
| 2010-07-20 | $14.46 | $15.45 | 9,988,300 | — | — |
| 2010-07-19 | $13.90 | $14.85 | 7,310,900 | — | — |
| 2010-07-16 | $13.46 | $14.38 | 8,752,700 | — | — |
| 2010-07-15 | $14.36 | $15.34 | 7,145,000 | — | — |
| 2010-07-14 | $14.51 | $15.50 | 5,137,200 | — | — |
| 2010-07-13 | $14.73 | $15.74 | 8,095,500 | — | — |
| 2010-07-12 | $14.46 | $15.45 | 7,744,400 | — | — |
| 2010-07-09 | $14.59 | $15.59 | 8,402,100 | — | — |
| 2010-07-08 | $13.95 | $14.91 | 7,442,400 | — | — |
| 2010-07-07 | $13.81 | $14.76 | 10,378,000 | — | — |
| 2010-07-06 | $12.89 | $13.77 | 10,125,700 | — | — |
| 2010-07-02 | $12.66 | $13.53 | 6,286,100 | — | — |
| 2010-07-01 | $12.86 | $13.74 | 14,309,000 | — | — |
| 2010-06-30 | $13.07 | $13.97 | 10,457,700 | — | — |
| 2010-06-29 | $13.24 | $14.15 | 16,383,800 | — | — |
| 2010-06-28 | $13.81 | $14.76 | 10,023,200 | — | — |
| 2010-06-25 | $14.01 | $14.97 | 15,712,400 | — | — |
| 2010-06-24 | $13.97 | $14.93 | 11,613,400 | — | — |
| 2010-06-23 | $14.45 | $15.44 | 8,450,200 | — | — |
| 2010-06-22 | $14.63 | $15.63 | 8,123,800 | — | — |
| 2010-06-21 | $15.11 | $16.14 | 7,387,700 | — | — |
| 2010-06-18 | $15.28 | $16.33 | 9,151,700 | — | — |
| 2010-06-17 | $14.93 | $15.95 | 11,919,300 | — | — |
| 2010-06-16 | $15.32 | $16.37 | 11,942,200 | — | — |
| 2010-06-15 | $15.93 | $17.02 | 7,904,200 | — | — |
| 2010-06-14 | $15.32 | $16.37 | 7,395,500 | — | — |
| 2010-06-11 | $15.36 | $16.41 | 6,658,300 | — | — |
| 2010-06-10 | $15.13 | $16.17 | 9,417,300 | — | — |
| 2010-06-09 | $14.10 | $15.07 | 10,501,700 | — | — |
| 2010-06-08 | $14.40 | $15.39 | 13,765,000 | — | — |
| 2010-06-07 | $13.97 | $14.93 | 10,120,300 | — | — |
| 2010-06-04 | $14.68 | $15.69 | 11,932,900 | — | — |
| 2010-06-03 | $15.64 | $16.71 | 6,695,100 | — | — |
| 2010-06-02 | $15.66 | $16.73 | 8,858,600 | — | — |
| 2010-06-01 | $14.92 | $15.94 | 12,541,800 | — | — |
| 2010-05-28 | $15.59 | $16.66 | 11,193,200 | — | — |
| 2010-05-27 | $15.99 | $17.09 | 10,404,600 | — | — |
| 2010-05-26 | $14.80 | $15.81 | 13,809,800 | — | — |
| 2010-05-25 | $14.71 | $15.72 | 13,372,900 | — | — |
| 2010-05-24 | $14.37 | $15.35 | 11,761,500 | — | — |
| 2010-05-21 | $14.51 | $15.50 | 11,804,500 | — | — |
| 2010-05-20 | $13.83 | $14.78 | 15,695,100 | — | — |
| 2010-05-19 | $14.92 | $15.94 | 10,617,600 | — | — |
| 2010-05-18 | $14.93 | $15.95 | 11,452,500 | — | — |
| 2010-05-17 | $15.32 | $16.37 | 11,986,800 | — | — |
| 2010-05-14 | $15.59 | $16.66 | 9,857,700 | — | — |
| 2010-05-13 | $16.29 | $17.41 | 8,133,800 | — | — |
| 2010-05-12 | $16.63 | $17.77 | 7,919,500 | — | — |
| 2010-05-11 | $16.45 | $17.58 | 13,855,400 | — | — |
| 2010-05-10 | $16.37 | $17.49 | 18,136,100 | — | — |
| 2010-05-07 | $14.53 | $15.53 | 22,180,700 | — | — |
| 2010-05-06 | $14.79 | $15.80 | 20,052,800 | — | — |
| 2010-05-05 | $15.55 | $16.62 | 11,935,300 | — | — |
| 2010-05-04 | $15.99 | $17.09 | 13,946,100 | — | — |
| 2010-05-03 | $16.86 | $18.01 | 9,006,800 | — | — |
| 2010-04-30 | $16.52 | $17.65 | 18,406,200 | — | — |
| 2010-04-29 | $18.09 | $19.33 | 10,552,500 | — | — |
| 2010-04-28 | $17.40 | $18.59 | 13,534,200 | — | — |
| 2010-04-27 | $17.29 | $18.47 | 15,553,900 | — | — |
| 2010-04-26 | $18.83 | $20.12 | 8,537,000 | — | — |
| 2010-04-23 | $18.96 | $20.26 | 7,724,300 | — | — |
| 2010-04-22 | $18.68 | $19.96 | 8,721,700 | — | — |
| 2010-04-21 | $18.55 | $19.82 | 7,572,600 | — | — |
| 2010-04-20 | $18.50 | $19.77 | 6,215,700 | — | — |
| 2010-04-19 | $18.34 | $19.60 | 8,369,600 | — | — |
| 2010-04-16 | $18.10 | $19.34 | 12,501,200 | — | — |
| 2010-04-15 | $18.76 | $20.04 | 7,586,900 | — | — |
| 2010-04-14 | $18.78 | $20.07 | 10,154,800 | — | — |
| 2010-04-13 | $18.19 | $19.44 | 6,245,400 | — | — |
| 2010-04-12 | $18.29 | $19.54 | 6,242,800 | — | — |
| 2010-04-09 | $18.31 | $19.56 | 4,606,400 | — | — |
| 2010-04-08 | $18.31 | $19.56 | 9,476,800 | — | — |
| 2010-04-07 | $18.20 | $19.45 | 8,067,200 | — | — |
| 2010-04-06 | $18.49 | $19.76 | 9,069,000 | — | — |
| 2010-04-05 | $18.70 | $19.98 | 10,081,800 | — | — |
| 2010-04-01 | $18.45 | $19.71 | 8,501,500 | — | — |
| 2010-03-31 | $18.34 | $19.60 | 22,876,200 | — | — |
| 2010-03-30 | $17.45 | $18.65 | 6,168,300 | — | — |
| 2010-03-29 | $17.60 | $18.81 | 7,247,100 | — | — |
| 2010-03-26 | $17.53 | $18.73 | 12,882,300 | — | — |
| 2010-03-25 | $16.89 | $18.05 | 12,739,900 | — | — |
| 2010-03-24 | $17.24 | $18.42 | 19,724,900 | — | — |
| 2010-03-23 | $16.54 | $17.67 | 9,196,700 | — | — |
| 2010-03-22 | $16.24 | $17.35 | 9,852,300 | — | — |
| 2010-03-19 | $15.78 | $16.86 | 16,781,300 | — | — |
| 2010-03-18 | $16.40 | $17.52 | 5,789,000 | — | — |
| 2010-03-17 | $16.40 | $17.52 | 8,545,400 | — | — |
| 2010-03-16 | $16.56 | $17.69 | 7,765,200 | — | — |
| 2010-03-15 | $15.96 | $17.05 | 8,078,100 | — | — |
| 2010-03-12 | $16.36 | $17.48 | 6,837,700 | — | — |
| 2010-03-11 | $16.58 | $17.72 | 4,204,900 | — | — |
| 2010-03-10 | $16.50 | $17.63 | 7,950,000 | — | — |
| 2010-03-09 | $16.37 | $17.49 | 6,888,000 | — | — |
| 2010-03-08 | $16.27 | $17.38 | 5,624,100 | — | — |
| 2010-03-05 | $16.39 | $17.51 | 7,079,800 | — | — |
| 2010-03-04 | $16.02 | $17.12 | 7,767,900 | — | — |
| 2010-03-03 | $15.77 | $16.85 | 10,876,300 | — | — |
| 2010-03-02 | $16.11 | $17.21 | 7,591,600 | — | — |
| 2010-03-01 | $15.90 | $16.99 | 8,251,900 | — | — |
| 2010-02-26 | $15.94 | $17.03 | 9,168,900 | — | — |
| 2010-02-25 | $15.94 | $17.03 | 9,139,200 | — | — |
| 2010-02-24 | $15.77 | $16.85 | 12,327,600 | — | — |
| 2010-02-23 | $15.26 | $16.31 | 14,611,400 | — | — |
| 2010-02-22 | $15.76 | $16.84 | 9,849,400 | — | — |
| 2010-02-19 | $15.35 | $16.40 | 9,125,600 | — | — |
| 2010-02-18 | $15.27 | $16.32 | 14,861,400 | — | — |
| 2010-02-17 | $14.86 | $15.88 | 6,381,900 | — | — |
| 2010-02-16 | $14.84 | $15.86 | 6,770,200 | — | — |
| 2010-02-12 | $14.58 | $15.58 | 12,045,000 | — | — |
| 2010-02-11 | $14.36 | $15.34 | 7,885,300 | — | — |
| 2010-02-10 | $14.18 | $15.15 | 8,038,700 | — | — |
| 2010-02-09 | $14.00 | $14.96 | 12,123,100 | — | — |
| 2010-02-08 | $13.51 | $14.44 | 9,582,100 | — | — |
| 2010-02-05 | $13.85 | $14.80 | 13,780,900 | — | — |
| 2010-02-04 | $13.59 | $14.52 | 16,622,300 | — | — |
| 2010-02-03 | $14.70 | $15.71 | 12,641,300 | — | — |
| 2010-02-02 | $15.00 | $16.03 | 14,272,700 | — | — |
| 2010-02-01 | $14.34 | $15.32 | 15,073,400 | — | — |
| 2010-01-29 | $13.84 | $14.79 | 30,845,200 | — | — |
| 2010-01-28 | $13.63 | $14.56 | 27,913,400 | — | — |
| 2010-01-27 | $13.37 | $14.29 | 17,504,700 | — | — |
| 2010-01-26 | $13.05 | $13.94 | 17,491,800 | — | — |
| 2010-01-25 | $12.88 | $13.76 | 13,125,800 | — | — |
| 2010-01-22 | $12.41 | $13.26 | 15,618,200 | — | — |
| 2010-01-21 | $12.90 | $13.78 | 24,254,900 | — | — |
| 2010-01-20 | $13.34 | $14.25 | 17,653,500 | — | — |
| 2010-01-19 | $13.51 | $14.44 | 14,572,300 | — | — |
| 2010-01-15 | $13.39 | $14.31 | 14,028,600 | — | — |
| 2010-01-14 | $13.61 | $14.54 | 14,811,200 | — | — |
| 2010-01-13 | $13.21 | $14.11 | 8,270,500 | — | — |
| 2010-01-12 | $12.98 | $13.87 | 10,680,800 | — | — |
| 2010-01-11 | $13.16 | $14.06 | 9,602,100 | — | — |
| 2010-01-08 | $13.10 | $14.00 | 8,826,200 | — | — |
| 2010-01-07 | $13.40 | $14.32 | 9,769,700 | — | — |
| 2010-01-06 | $13.02 | $13.91 | 19,758,300 | — | — |
| 2010-01-05 | $12.73 | $13.60 | 13,597,200 | — | — |
| 2010-01-04 | $12.05 | $12.88 | 9,276,200 | — | — |