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
- 1994-05-18 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 | $9.79 | $16.73 | 938,600 | — | — |
| 2010-12-30 | $9.66 | $16.50 | 845,700 | — | — |
| 2010-12-29 | $9.62 | $16.44 | 1,364,800 | — | — |
| 2010-12-28 | $9.46 | $16.16 | 823,900 | — | — |
| 2010-12-27 | $9.54 | $16.30 | 1,439,600 | — | — |
| 2010-12-23 | $9.58 | $16.37 | 2,007,900 | — | — |
| 2010-12-22 | $9.67 | $16.52 | 1,703,300 | — | — |
| 2010-12-21 | $9.73 | $16.62 | 1,433,700 | — | — |
| 2010-12-20 | $9.66 | $16.50 | 1,463,600 | — | — |
| 2010-12-17 | $9.74 | $16.64 | 1,717,100 | — | — |
| 2010-12-16 | $9.92 | $16.95 | 1,891,100 | — | — |
| 2010-12-15 | $9.92 | $16.95 | 2,663,000 | — | — |
| 2010-12-14 | $10.33 | $17.65 | 2,266,200 | — | — |
| 2010-12-13 | $10.32 | $17.63 | 1,404,300 | — | — |
| 2010-12-10 | $10.33 | $17.65 | 1,104,500 | — | — |
| 2010-12-09 | $10.24 | $17.50 | 1,750,600 | — | — |
| 2010-12-08 | $10.02 | $17.12 | 1,379,300 | — | — |
| 2010-12-07 | $9.77 | $16.69 | 1,925,200 | — | — |
| 2010-12-06 | $9.81 | $16.76 | 1,887,300 | — | — |
| 2010-12-03 | $10.03 | $17.14 | 1,656,400 | — | — |
| 2010-12-02 | $9.93 | $16.97 | 2,990,400 | — | — |
| 2010-12-01 | $9.54 | $16.30 | 3,637,000 | — | — |
| 2010-11-30 | $8.84 | $15.10 | 7,976,500 | — | — |
| 2010-11-29 | $9.31 | $15.91 | 3,757,100 | — | — |
| 2010-11-26 | $9.53 | $16.28 | 1,523,000 | — | — |
| 2010-11-24 | $9.94 | $16.98 | 2,395,100 | — | — |
| 2010-11-23 | $9.81 | $16.76 | 8,900,300 | — | — |
| 2010-11-22 | $10.54 | $18.01 | 3,489,500 | — | — |
| 2010-11-19 | $10.89 | $18.61 | 1,661,900 | — | — |
| 2010-11-18 | $10.91 | $18.64 | 1,750,900 | — | — |
| 2010-11-17 | $10.53 | $17.99 | 1,332,800 | — | — |
| 2010-11-16 | $10.47 | $17.89 | 3,255,300 | — | — |
| 2010-11-15 | $10.69 | $18.26 | 1,495,300 | — | — |
| 2010-11-12 | $10.75 | $18.37 | 2,320,500 | — | — |
| 2010-11-11 | $10.84 | $18.52 | 4,083,800 | — | — |
| 2010-11-10 | $11.34 | $19.37 | 9,792,200 | — | — |
| 2010-11-09 | $10.94 | $18.69 | 1,602,400 | — | — |
| 2010-11-08 | $11.07 | $18.91 | 1,269,400 | — | — |
| 2010-11-05 | $11.11 | $18.98 | 2,072,700 | — | — |
| 2010-11-04 | $11.28 | $19.27 | 2,651,700 | — | — |
| 2010-11-03 | $10.98 | $18.76 | 2,211,500 | — | — |
| 2010-11-02 | $11.11 | $18.98 | 2,083,700 | — | — |
| 2010-11-01 | $10.78 | $18.42 | 1,550,200 | — | — |
| 2010-10-29 | $10.78 | $18.42 | 2,947,500 | — | — |
| 2010-10-28 | $10.96 | $18.73 | 1,518,500 | — | — |
| 2010-10-27 | $10.87 | $18.57 | 2,141,200 | — | — |
| 2010-10-26 | $11.02 | $18.83 | 5,962,100 | — | — |
| 2010-10-25 | $11.35 | $19.39 | 9,887,700 | — | — |
| 2010-10-22 | $11.15 | $19.05 | 1,266,400 | — | — |
| 2010-10-21 | $11.07 | $18.91 | 1,643,900 | — | — |
| 2010-10-20 | $10.92 | $18.66 | 2,518,200 | — | — |
| 2010-10-19 | $10.72 | $18.32 | 3,264,200 | — | — |
| 2010-10-18 | $11.19 | $19.12 | 2,165,000 | — | — |
| 2010-10-15 | $11.08 | $18.93 | 2,979,900 | — | — |
| 2010-10-14 | $11.18 | $19.10 | 3,203,000 | — | — |
| 2010-10-13 | $10.97 | $18.74 | 2,118,400 | — | — |
| 2010-10-12 | $10.68 | $18.25 | 1,217,100 | — | — |
| 2010-10-11 | $10.82 | $18.49 | 1,099,100 | — | — |
| 2010-10-08 | $10.82 | $18.49 | 1,794,700 | — | — |
| 2010-10-07 | $10.82 | $18.49 | 2,403,000 | — | — |
| 2010-10-06 | $10.77 | $18.40 | 1,570,400 | — | — |
| 2010-10-05 | $10.68 | $18.25 | 2,958,600 | — | — |
| 2010-10-04 | $10.16 | $17.36 | 1,635,600 | — | — |
| 2010-10-01 | $10.53 | $17.99 | 3,245,200 | — | — |
| 2010-09-30 | $10.29 | $17.58 | 2,669,400 | — | — |
| 2010-09-29 | $10.49 | $17.92 | 3,475,000 | — | — |
| 2010-09-28 | $10.60 | $18.11 | 2,187,300 | — | — |
| 2010-09-27 | $10.47 | $17.89 | 1,463,000 | — | — |
| 2010-09-24 | $10.56 | $18.04 | 5,666,800 | — | — |
| 2010-09-23 | $9.96 | $17.02 | 1,648,400 | — | — |
| 2010-09-22 | $10.23 | $17.48 | 1,878,500 | — | — |
| 2010-09-21 | $10.29 | $17.58 | 1,865,300 | — | — |
| 2010-09-20 | $10.25 | $17.51 | 1,353,900 | — | — |
| 2010-09-17 | $10.04 | $17.15 | 1,651,100 | — | — |
| 2010-09-16 | $10.15 | $17.34 | 1,029,400 | — | — |
| 2010-09-15 | $10.28 | $17.56 | 1,618,300 | — | — |
| 2010-09-14 | $10.10 | $17.26 | 1,744,600 | — | — |
| 2010-09-13 | $10.06 | $17.19 | 1,431,500 | — | — |
| 2010-09-10 | $9.75 | $16.66 | 1,081,000 | — | — |
| 2010-09-09 | $9.68 | $16.54 | 1,682,300 | — | — |
| 2010-09-08 | $9.45 | $16.15 | 799,800 | — | — |
| 2010-09-07 | $9.37 | $16.01 | 1,566,100 | — | — |
| 2010-09-03 | $9.78 | $16.71 | 1,915,300 | — | — |
| 2010-09-02 | $9.60 | $16.40 | 1,979,300 | — | — |
| 2010-09-01 | $9.44 | $16.13 | 3,181,800 | — | — |
| 2010-08-31 | $8.88 | $15.17 | 1,135,100 | — | — |
| 2010-08-30 | $8.70 | $14.86 | 986,300 | — | — |
| 2010-08-27 | $8.99 | $15.36 | 2,049,000 | — | — |
| 2010-08-26 | $8.66 | $14.80 | 2,173,100 | — | — |
| 2010-08-25 | $8.64 | $14.76 | 2,429,600 | — | — |
| 2010-08-24 | $8.69 | $14.85 | 2,577,200 | — | — |
| 2010-08-23 | $8.92 | $15.24 | 1,202,400 | — | — |
| 2010-08-20 | $8.96 | $15.31 | 1,098,200 | — | — |
| 2010-08-19 | $9.11 | $15.56 | 1,650,600 | — | — |
| 2010-08-18 | $9.47 | $16.18 | 973,700 | — | — |
| 2010-08-17 | $9.44 | $16.13 | 1,540,900 | — | — |
| 2010-08-16 | $9.27 | $15.84 | 2,383,200 | — | — |
| 2010-08-13 | $9.25 | $15.80 | 1,290,900 | — | — |
| 2010-08-12 | $9.31 | $15.91 | 1,676,900 | — | — |
| 2010-08-11 | $9.48 | $16.20 | 2,867,300 | — | — |
| 2010-08-10 | $10.01 | $17.10 | 1,900,000 | — | — |
| 2010-08-09 | $10.27 | $17.55 | 1,032,700 | — | — |
| 2010-08-06 | $10.19 | $17.41 | 2,051,900 | — | — |
| 2010-08-05 | $10.26 | $17.53 | 2,007,300 | — | — |
| 2010-08-04 | $10.15 | $17.34 | 1,945,000 | — | — |
| 2010-08-03 | $10.19 | $17.41 | 2,596,600 | — | — |
| 2010-08-02 | $10.34 | $17.67 | 4,748,400 | — | — |
| 2010-07-30 | $9.62 | $16.44 | 4,609,900 | — | — |
| 2010-07-29 | $10.02 | $17.12 | 8,469,300 | — | — |
| 2010-07-28 | $9.73 | $16.62 | 3,158,300 | — | — |
| 2010-07-27 | $9.80 | $16.74 | 5,567,100 | — | — |
| 2010-07-26 | $9.45 | $16.15 | 5,841,900 | — | — |
| 2010-07-23 | $9.05 | $15.46 | 3,621,700 | — | — |
| 2010-07-22 | $8.99 | $15.36 | 2,979,800 | — | — |
| 2010-07-21 | $8.38 | $14.32 | 2,588,100 | — | — |
| 2010-07-20 | $8.50 | $14.52 | 2,687,600 | — | — |
| 2010-07-19 | $8.56 | $14.63 | 2,789,400 | — | — |
| 2010-07-16 | $8.36 | $14.28 | 2,649,100 | — | — |
| 2010-07-15 | $8.92 | $15.24 | 2,280,600 | — | — |
| 2010-07-14 | $8.94 | $15.27 | 1,858,900 | — | — |
| 2010-07-13 | $8.95 | $15.29 | 2,100,500 | — | — |
| 2010-07-12 | $8.70 | $14.86 | 1,303,500 | — | — |
| 2010-07-09 | $8.79 | $15.02 | 2,381,800 | — | — |
| 2010-07-08 | $8.73 | $14.92 | 3,796,500 | — | — |
| 2010-07-07 | $8.42 | $14.39 | 4,333,000 | — | — |
| 2010-07-06 | $7.92 | $13.53 | 4,386,300 | — | — |
| 2010-07-02 | $7.62 | $13.02 | 3,077,100 | — | — |
| 2010-07-01 | $7.64 | $13.05 | 3,657,800 | — | — |
| 2010-06-30 | $7.41 | $12.66 | 2,579,800 | — | — |
| 2010-06-29 | $7.51 | $12.83 | 4,029,900 | — | — |
| 2010-06-28 | $8.06 | $13.77 | 1,372,700 | — | — |
| 2010-06-25 | $8.06 | $13.77 | 2,962,800 | — | — |
| 2010-06-24 | $8.12 | $13.87 | 2,493,200 | — | — |
| 2010-06-23 | $8.38 | $14.32 | 2,327,900 | — | — |
| 2010-06-22 | $8.27 | $14.13 | 2,819,100 | — | — |
| 2010-06-21 | $8.49 | $14.51 | 2,063,400 | — | — |
| 2010-06-18 | $8.50 | $14.52 | 1,332,000 | — | — |
| 2010-06-17 | $8.57 | $14.64 | 2,942,800 | — | — |
| 2010-06-16 | $8.46 | $14.45 | 3,572,800 | — | — |
| 2010-06-15 | $8.44 | $14.42 | 2,917,000 | — | — |
| 2010-06-14 | $7.97 | $13.62 | 3,489,900 | — | — |
| 2010-06-11 | $7.82 | $13.36 | 2,486,700 | — | — |
| 2010-06-10 | $7.77 | $13.28 | 5,139,800 | — | — |
| 2010-06-09 | $7.18 | $12.27 | 4,564,200 | — | — |
| 2010-06-08 | $7.25 | $12.39 | 5,931,100 | — | — |
| 2010-06-07 | $7.17 | $12.25 | 7,194,600 | — | — |
| 2010-06-04 | $7.42 | $12.68 | 8,627,100 | — | — |
| 2010-06-03 | $7.99 | $13.65 | 2,915,500 | — | — |
| 2010-06-02 | $7.97 | $13.62 | 4,369,900 | — | — |
| 2010-06-01 | $7.68 | $13.12 | 4,169,100 | — | — |
| 2010-05-28 | $7.92 | $13.53 | 4,736,900 | — | — |
| 2010-05-27 | $8.15 | $13.92 | 6,734,500 | — | — |
| 2010-05-26 | $7.42 | $12.68 | 5,542,000 | — | — |
| 2010-05-25 | $7.63 | $13.04 | 6,492,600 | — | — |
| 2010-05-24 | $7.74 | $13.22 | 4,478,100 | — | — |
| 2010-05-21 | $8.21 | $14.03 | 9,508,600 | — | — |
| 2010-05-20 | $7.75 | $13.24 | 7,064,700 | — | — |
| 2010-05-19 | $8.28 | $14.15 | 5,915,500 | — | — |
| 2010-05-18 | $8.12 | $13.87 | 4,924,600 | — | — |
| 2010-05-17 | $8.41 | $14.37 | 4,199,100 | — | — |
| 2010-05-14 | $8.42 | $14.39 | 6,786,100 | — | — |
| 2010-05-13 | $8.79 | $15.02 | 3,925,500 | — | — |
| 2010-05-12 | $8.90 | $15.21 | 5,009,700 | — | — |
| 2010-05-11 | $8.52 | $14.56 | 7,236,600 | — | — |
| 2010-05-10 | $8.84 | $15.10 | 15,519,900 | — | — |
| 2010-05-07 | $7.05 | $12.05 | 12,450,800 | — | — |
| 2010-05-06 | $7.31 | $12.49 | 12,396,600 | — | — |
| 2010-05-05 | $8.16 | $13.94 | 8,206,400 | — | — |
| 2010-05-04 | $8.38 | $14.32 | 9,465,600 | — | — |
| 2010-05-03 | $9.15 | $15.63 | 3,083,200 | — | — |
| 2010-04-30 | $8.87 | $15.15 | 7,437,300 | — | — |
| 2010-04-29 | $9.00 | $15.38 | 4,646,700 | — | — |
| 2010-04-28 | $8.87 | $15.15 | 8,298,300 | — | — |
| 2010-04-27 | $9.09 | $15.53 | 7,779,700 | — | — |
| 2010-04-26 | $9.78 | $16.71 | 1,775,500 | — | — |
| 2010-04-23 | $9.75 | $16.66 | 3,857,200 | — | — |
| 2010-04-22 | $9.88 | $16.88 | 3,325,900 | — | — |
| 2010-04-21 | $9.96 | $17.02 | 2,804,900 | — | — |
| 2010-04-20 | $10.27 | $17.55 | 2,212,800 | — | — |
| 2010-04-19 | $10.03 | $17.14 | 2,835,700 | — | — |
| 2010-04-16 | $10.10 | $17.26 | 3,516,700 | — | — |
| 2010-04-15 | $10.60 | $18.11 | 1,993,700 | — | — |
| 2010-04-14 | $10.67 | $18.23 | 2,870,900 | — | — |
| 2010-04-13 | $10.39 | $17.75 | 5,437,100 | — | — |
| 2010-04-12 | $10.26 | $17.53 | 4,788,800 | — | — |
| 2010-04-09 | $10.25 | $17.51 | 7,144,300 | — | — |
| 2010-04-08 | $10.10 | $17.26 | 6,696,900 | — | — |
| 2010-04-07 | $10.20 | $17.43 | 2,597,700 | — | — |
| 2010-04-06 | $10.61 | $18.13 | 1,435,100 | — | — |
| 2010-04-05 | $10.53 | $17.99 | 1,984,400 | — | — |
| 2010-04-01 | $10.50 | $17.94 | 3,013,700 | — | — |
| 2010-03-31 | $9.96 | $17.02 | 1,611,500 | — | — |
| 2010-03-30 | $9.89 | $16.90 | 1,409,600 | — | — |
| 2010-03-29 | $10.01 | $17.10 | 1,410,400 | — | — |
| 2010-03-26 | $9.87 | $16.86 | 1,616,400 | — | — |
| 2010-03-25 | $9.76 | $16.68 | 2,395,900 | — | — |
| 2010-03-24 | $9.65 | $16.49 | 2,439,700 | — | — |
| 2010-03-23 | $9.93 | $16.97 | 2,562,400 | — | — |
| 2010-03-22 | $9.70 | $16.57 | 2,146,500 | — | — |
| 2010-03-19 | $9.81 | $16.76 | 2,576,300 | — | — |
| 2010-03-18 | $10.07 | $17.21 | 1,595,900 | — | — |
| 2010-03-17 | $10.25 | $17.51 | 2,356,300 | — | — |
| 2010-03-16 | $10.03 | $17.14 | 2,110,500 | — | — |
| 2010-03-15 | $9.86 | $16.85 | 1,799,900 | — | — |
| 2010-03-12 | $10.01 | $17.10 | 1,532,100 | — | — |
| 2010-03-11 | $10.09 | $17.24 | 1,909,700 | — | — |
| 2010-03-10 | $9.97 | $17.03 | 2,600,300 | — | — |
| 2010-03-09 | $9.95 | $17.00 | 1,943,000 | — | — |
| 2010-03-08 | $9.98 | $17.05 | 1,871,800 | — | — |
| 2010-03-05 | $10.12 | $17.29 | 2,935,500 | — | — |
| 2010-03-04 | $9.70 | $16.57 | 2,045,000 | — | — |
| 2010-03-03 | $9.61 | $16.42 | 2,781,400 | — | — |
| 2010-03-02 | $9.37 | $16.01 | 2,396,300 | — | — |
| 2010-03-01 | $9.36 | $15.99 | 5,348,100 | — | — |
| 2010-02-26 | $8.93 | $15.26 | 2,595,400 | — | — |
| 2010-02-25 | $8.82 | $15.07 | 4,350,700 | — | — |
| 2010-02-24 | $9.16 | $15.65 | 1,926,700 | — | — |
| 2010-02-23 | $8.92 | $15.24 | 3,254,000 | — | — |
| 2010-02-22 | $9.39 | $16.04 | 2,292,400 | — | — |
| 2010-02-19 | $9.34 | $15.96 | 2,258,000 | — | — |
| 2010-02-18 | $9.43 | $16.11 | 1,831,900 | — | — |
| 2010-02-17 | $9.30 | $15.89 | 3,280,000 | — | — |
| 2010-02-16 | $8.96 | $15.31 | 2,748,300 | — | — |
| 2010-02-12 | $8.74 | $14.93 | 3,139,200 | — | — |
| 2010-02-11 | $8.84 | $15.10 | 3,620,700 | — | — |
| 2010-02-10 | $9.00 | $15.38 | 3,590,500 | — | — |
| 2010-02-09 | $8.80 | $15.04 | 9,219,000 | — | — |
| 2010-02-08 | $8.24 | $14.08 | 7,636,800 | — | — |
| 2010-02-05 | $8.72 | $14.90 | 5,851,900 | — | — |
| 2010-02-04 | $9.11 | $15.56 | 5,591,300 | — | — |
| 2010-02-03 | $10.12 | $17.29 | 2,557,700 | — | — |
| 2010-02-02 | $10.18 | $17.39 | 2,376,600 | — | — |
| 2010-02-01 | $9.80 | $16.74 | 2,504,000 | — | — |
| 2010-01-29 | $9.40 | $16.06 | 2,804,100 | — | — |
| 2010-01-28 | $9.36 | $15.99 | 3,046,300 | — | — |
| 2010-01-27 | $9.60 | $16.40 | 3,085,500 | — | — |
| 2010-01-26 | $9.47 | $16.18 | 2,121,200 | — | — |
| 2010-01-25 | $9.74 | $16.64 | 2,614,000 | — | — |
| 2010-01-22 | $9.39 | $16.04 | 4,347,700 | — | — |
| 2010-01-21 | $9.59 | $16.38 | 5,325,400 | — | — |
| 2010-01-20 | $10.07 | $17.21 | 4,530,600 | — | — |
| 2010-01-19 | $10.73 | $18.33 | 2,256,800 | — | — |
| 2010-01-15 | $10.64 | $18.18 | 2,298,300 | — | — |
| 2010-01-14 | $11.01 | $18.81 | 2,350,300 | — | — |
| 2010-01-13 | $10.97 | $18.74 | 2,145,000 | — | — |
| 2010-01-12 | $10.75 | $18.37 | 2,619,300 | — | — |
| 2010-01-11 | $11.07 | $18.91 | 2,082,100 | — | — |
| 2010-01-08 | $11.24 | $19.20 | 3,144,300 | — | — |
| 2010-01-07 | $10.96 | $18.73 | 3,355,100 | — | — |
| 2010-01-06 | $10.65 | $18.20 | 3,737,000 | — | — |
| 2010-01-05 | $10.72 | $18.32 | 3,482,200 | — | — |
| 2010-01-04 | $10.45 | $17.85 | 3,953,200 | — | — |