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 | $9.46 | $18.79 | 948,100 | — | — |
| 2010-12-30 | $9.65 | $19.17 | 493,800 | — | — |
| 2010-12-29 | $9.63 | $19.13 | 866,800 | — | — |
| 2010-12-28 | $9.63 | $19.13 | 827,400 | — | — |
| 2010-12-27 | $9.93 | $19.72 | 941,100 | — | — |
| 2010-12-23 | $9.93 | $19.72 | 1,446,100 | — | — |
| 2010-12-22 | $9.97 | $19.80 | 2,635,200 | — | — |
| 2010-12-21 | $9.74 | $19.35 | 2,171,900 | — | — |
| 2010-12-20 | $9.52 | $18.91 | 1,793,300 | — | — |
| 2010-12-17 | $9.51 | $18.89 | 3,703,200 | — | — |
| 2010-12-16 | $9.28 | $18.43 | 2,217,800 | — | — |
| 2010-12-15 | $9.01 | $17.90 | 2,068,300 | — | — |
| 2010-12-14 | $9.30 | $18.47 | 1,897,700 | — | — |
| 2010-12-13 | $9.46 | $18.79 | 1,747,900 | — | — |
| 2010-12-10 | $9.27 | $18.41 | 2,281,700 | — | — |
| 2010-12-09 | $9.16 | $18.19 | 1,468,400 | — | — |
| 2010-12-08 | $9.00 | $17.88 | 2,047,200 | — | — |
| 2010-12-07 | $9.20 | $18.27 | 2,461,700 | — | — |
| 2010-12-06 | $9.14 | $18.15 | 926,000 | — | — |
| 2010-12-03 | $9.22 | $18.31 | 2,739,300 | — | — |
| 2010-12-02 | $8.99 | $17.86 | 2,995,700 | — | — |
| 2010-12-01 | $8.41 | $16.70 | 1,744,600 | — | — |
| 2010-11-30 | $8.20 | $16.29 | 1,784,000 | — | — |
| 2010-11-29 | $8.22 | $16.33 | 1,833,100 | — | — |
| 2010-11-26 | $8.37 | $16.62 | 389,000 | — | — |
| 2010-11-24 | $8.37 | $16.62 | 2,187,700 | — | — |
| 2010-11-23 | $8.20 | $16.29 | 2,568,500 | — | — |
| 2010-11-22 | $8.00 | $15.89 | 2,030,000 | — | — |
| 2010-11-19 | $8.18 | $16.25 | 2,128,500 | — | — |
| 2010-11-18 | $7.98 | $15.85 | 2,010,900 | — | — |
| 2010-11-17 | $7.72 | $15.33 | 2,231,000 | — | — |
| 2010-11-16 | $7.88 | $15.65 | 2,686,100 | — | — |
| 2010-11-15 | $8.08 | $16.05 | 1,840,300 | — | — |
| 2010-11-12 | $8.36 | $16.60 | 2,601,500 | — | — |
| 2010-11-11 | $8.41 | $16.70 | 1,995,800 | — | — |
| 2010-11-10 | $8.29 | $16.47 | 2,163,600 | — | — |
| 2010-11-09 | $8.28 | $16.45 | 3,858,000 | — | — |
| 2010-11-08 | $8.81 | $17.50 | 6,916,400 | — | — |
| 2010-11-05 | $8.04 | $15.97 | 4,173,200 | — | — |
| 2010-11-04 | $8.29 | $16.47 | 3,811,700 | — | — |
| 2010-11-03 | $7.92 | $15.73 | 1,299,000 | — | — |
| 2010-11-02 | $7.86 | $15.61 | 2,457,100 | — | — |
| 2010-11-01 | $7.91 | $15.71 | 2,768,200 | — | — |
| 2010-10-29 | $7.74 | $15.37 | 1,422,400 | — | — |
| 2010-10-28 | $7.73 | $15.35 | 1,723,100 | — | — |
| 2010-10-27 | $7.95 | $15.79 | 2,101,600 | — | — |
| 2010-10-26 | $8.16 | $16.21 | 1,161,900 | — | — |
| 2010-10-25 | $8.35 | $16.59 | 1,448,300 | — | — |
| 2010-10-22 | $8.17 | $16.23 | 880,200 | — | — |
| 2010-10-21 | $8.21 | $16.31 | 1,908,900 | — | — |
| 2010-10-20 | $8.22 | $16.33 | 1,927,200 | — | — |
| 2010-10-19 | $7.97 | $15.83 | 2,601,700 | — | — |
| 2010-10-18 | $8.29 | $16.47 | 2,655,700 | — | — |
| 2010-10-15 | $7.84 | $15.57 | 2,263,500 | — | — |
| 2010-10-14 | $7.78 | $15.45 | 1,701,100 | — | — |
| 2010-10-13 | $7.87 | $15.63 | 3,390,400 | — | — |
| 2010-10-12 | $7.63 | $15.16 | 2,019,400 | — | — |
| 2010-10-11 | $7.67 | $15.23 | 1,677,200 | — | — |
| 2010-10-08 | $7.79 | $15.47 | 2,058,100 | — | — |
| 2010-10-07 | $7.77 | $15.43 | 1,353,800 | — | — |
| 2010-10-06 | $7.68 | $15.25 | 1,570,900 | — | — |
| 2010-10-05 | $7.57 | $15.04 | 2,105,200 | — | — |
| 2010-10-04 | $7.47 | $14.84 | 1,717,100 | — | — |
| 2010-10-01 | $7.63 | $15.16 | 2,410,500 | — | — |
| 2010-09-30 | $7.57 | $15.04 | 2,306,600 | — | — |
| 2010-09-29 | $7.78 | $15.45 | 1,536,400 | — | — |
| 2010-09-28 | $7.82 | $15.53 | 1,808,200 | — | — |
| 2010-09-27 | $7.75 | $15.39 | 1,641,400 | — | — |
| 2010-09-24 | $7.87 | $15.63 | 2,186,500 | — | — |
| 2010-09-23 | $7.55 | $15.00 | 4,022,200 | — | — |
| 2010-09-22 | $7.63 | $15.16 | 1,999,100 | — | — |
| 2010-09-21 | $7.53 | $14.96 | 3,304,400 | — | — |
| 2010-09-20 | $7.48 | $14.86 | 2,402,100 | — | — |
| 2010-09-17 | $7.40 | $14.70 | 2,590,900 | — | — |
| 2010-09-16 | $7.41 | $14.72 | 1,437,500 | — | — |
| 2010-09-15 | $7.63 | $15.16 | 1,112,400 | — | — |
| 2010-09-14 | $7.60 | $15.10 | 1,215,700 | — | — |
| 2010-09-13 | $7.73 | $15.35 | 1,848,400 | — | — |
| 2010-09-10 | $7.46 | $14.82 | 1,969,200 | — | — |
| 2010-09-09 | $7.46 | $14.82 | 1,596,000 | — | — |
| 2010-09-08 | $7.33 | $14.56 | 1,956,700 | — | — |
| 2010-09-07 | $7.41 | $14.72 | 1,732,000 | — | — |
| 2010-09-03 | $7.59 | $15.08 | 1,786,600 | — | — |
| 2010-09-02 | $7.40 | $14.70 | 1,974,000 | — | — |
| 2010-09-01 | $7.00 | $13.90 | 2,414,300 | — | — |
| 2010-08-31 | $6.66 | $13.23 | 2,083,900 | — | — |
| 2010-08-30 | $6.76 | $13.43 | 1,376,700 | — | — |
| 2010-08-27 | $6.90 | $13.71 | 1,875,000 | — | — |
| 2010-08-26 | $6.63 | $13.17 | 2,147,700 | — | — |
| 2010-08-25 | $6.85 | $13.61 | 2,818,300 | — | — |
| 2010-08-24 | $6.55 | $13.01 | 2,428,800 | — | — |
| 2010-08-23 | $6.56 | $13.03 | 1,480,000 | — | — |
| 2010-08-20 | $6.80 | $13.51 | 2,443,400 | — | — |
| 2010-08-19 | $6.87 | $13.65 | 2,456,800 | — | — |
| 2010-08-18 | $7.18 | $14.26 | 2,675,000 | — | — |
| 2010-08-17 | $6.98 | $13.86 | 1,893,400 | — | — |
| 2010-08-16 | $6.78 | $13.47 | 2,125,900 | — | — |
| 2010-08-13 | $6.74 | $13.39 | 1,717,400 | — | — |
| 2010-08-12 | $6.75 | $13.41 | 2,278,400 | — | — |
| 2010-08-11 | $6.77 | $13.45 | 3,307,000 | — | — |
| 2010-08-10 | $7.25 | $14.40 | 2,642,000 | — | — |
| 2010-08-09 | $7.59 | $15.08 | 1,672,100 | — | — |
| 2010-08-06 | $7.44 | $14.78 | 3,852,900 | — | — |
| 2010-08-05 | $7.34 | $14.58 | 2,516,600 | — | — |
| 2010-08-04 | $7.32 | $14.54 | 2,042,400 | — | — |
| 2010-08-03 | $7.08 | $14.06 | 3,223,800 | — | — |
| 2010-08-02 | $7.40 | $14.70 | 3,631,700 | — | — |
| 2010-07-30 | $7.28 | $14.46 | 6,527,600 | — | — |
| 2010-07-29 | $8.00 | $15.89 | 4,054,800 | — | — |
| 2010-07-28 | $7.75 | $15.39 | 3,537,200 | — | — |
| 2010-07-27 | $8.01 | $15.91 | 3,858,600 | — | — |
| 2010-07-26 | $8.30 | $16.49 | 4,081,700 | — | — |
| 2010-07-23 | $8.05 | $15.99 | 4,067,900 | — | — |
| 2010-07-22 | $7.34 | $14.58 | 3,557,500 | — | — |
| 2010-07-21 | $6.76 | $13.43 | 2,371,900 | — | — |
| 2010-07-20 | $7.01 | $13.92 | 2,339,500 | — | — |
| 2010-07-19 | $6.71 | $13.33 | 4,717,200 | — | — |
| 2010-07-16 | $6.99 | $13.88 | 2,094,300 | — | — |
| 2010-07-15 | $7.42 | $14.74 | 3,641,700 | — | — |
| 2010-07-14 | $7.60 | $15.10 | 1,839,900 | — | — |
| 2010-07-13 | $7.64 | $15.17 | 2,855,600 | — | — |
| 2010-07-12 | $7.39 | $14.68 | 1,642,900 | — | — |
| 2010-07-09 | $7.56 | $15.02 | 2,300,600 | — | — |
| 2010-07-08 | $7.14 | $14.18 | 2,507,200 | — | — |
| 2010-07-07 | $6.98 | $13.86 | 3,684,200 | — | — |
| 2010-07-06 | $6.57 | $13.05 | 4,114,100 | — | — |
| 2010-07-02 | $6.91 | $13.72 | 3,807,000 | — | — |
| 2010-07-01 | $6.93 | $13.76 | 4,821,300 | — | — |
| 2010-06-30 | $6.69 | $13.29 | 6,586,000 | — | — |
| 2010-06-29 | $6.64 | $13.19 | 13,078,700 | — | — |
| 2010-06-28 | $7.36 | $14.62 | 2,845,500 | — | — |
| 2010-06-25 | $7.50 | $14.90 | 3,582,300 | — | — |
| 2010-06-24 | $7.08 | $14.06 | 2,961,900 | — | — |
| 2010-06-23 | $7.21 | $14.32 | 3,454,700 | — | — |
| 2010-06-22 | $7.23 | $14.36 | 4,006,100 | — | — |
| 2010-06-21 | $7.67 | $15.23 | 2,812,500 | — | — |
| 2010-06-18 | $7.85 | $15.59 | 3,120,400 | — | — |
| 2010-06-17 | $7.66 | $15.21 | 2,358,800 | — | — |
| 2010-06-16 | $7.96 | $15.81 | 3,929,200 | — | — |
| 2010-06-15 | $7.90 | $15.69 | 2,520,200 | — | — |
| 2010-06-14 | $7.67 | $15.23 | 3,600,400 | — | — |
| 2010-06-11 | $7.93 | $15.75 | 5,472,200 | — | — |
| 2010-06-10 | $7.41 | $14.72 | 4,783,900 | — | — |
| 2010-06-09 | $7.17 | $14.24 | 6,434,500 | — | — |
| 2010-06-08 | $7.36 | $14.62 | 7,191,800 | — | — |
| 2010-06-07 | $6.98 | $13.86 | 6,601,700 | — | — |
| 2010-06-04 | $7.33 | $14.56 | 4,094,600 | — | — |
| 2010-06-03 | $7.99 | $15.87 | 3,512,500 | — | — |
| 2010-06-02 | $8.17 | $16.23 | 3,196,900 | — | — |
| 2010-06-01 | $7.80 | $15.49 | 3,179,400 | — | — |
| 2010-05-28 | $8.50 | $16.88 | 3,733,900 | — | — |
| 2010-05-27 | $8.53 | $16.94 | 2,139,100 | — | — |
| 2010-05-26 | $7.98 | $15.85 | 4,652,400 | — | — |
| 2010-05-25 | $7.91 | $15.71 | 5,378,100 | — | — |
| 2010-05-24 | $7.89 | $15.67 | 4,417,500 | — | — |
| 2010-05-21 | $8.22 | $16.33 | 7,895,800 | — | — |
| 2010-05-20 | $7.85 | $15.59 | 7,522,300 | — | — |
| 2010-05-19 | $8.44 | $16.76 | 5,321,500 | — | — |
| 2010-05-18 | $8.74 | $17.36 | 8,297,300 | — | — |
| 2010-05-17 | $9.07 | $18.02 | 6,839,800 | — | — |
| 2010-05-14 | $9.55 | $18.97 | 8,365,800 | — | — |
| 2010-05-13 | $10.06 | $19.98 | 7,621,100 | — | — |
| 2010-05-12 | $10.58 | $21.01 | 8,242,600 | — | — |
| 2010-05-11 | $9.43 | $18.73 | 10,174,100 | — | — |
| 2010-05-10 | $10.13 | $20.12 | 9,024,000 | — | — |
| 2010-05-07 | $10.32 | $20.50 | 7,046,400 | — | — |
| 2010-05-06 | $10.39 | $20.64 | 9,198,800 | — | — |
| 2010-05-05 | $11.47 | $22.78 | 5,855,100 | — | — |
| 2010-05-04 | $11.39 | $22.62 | 4,254,800 | — | — |
| 2010-05-03 | $12.30 | $24.43 | 2,799,500 | — | — |
| 2010-04-30 | $11.76 | $23.36 | 3,246,100 | — | — |
| 2010-04-29 | $12.41 | $24.65 | 4,463,800 | — | — |
| 2010-04-28 | $11.63 | $23.10 | 5,900,900 | — | — |
| 2010-04-27 | $11.93 | $23.70 | 6,033,900 | — | — |
| 2010-04-26 | $12.62 | $25.07 | 7,503,800 | — | — |
| 2010-04-23 | $12.86 | $25.54 | 5,939,600 | — | — |
| 2010-04-22 | $12.09 | $24.01 | 4,934,400 | — | — |
| 2010-04-21 | $11.81 | $23.46 | 3,671,800 | — | — |
| 2010-04-20 | $11.37 | $22.58 | 3,137,700 | — | — |
| 2010-04-19 | $11.15 | $22.15 | 6,412,800 | — | — |
| 2010-04-16 | $11.07 | $21.99 | 4,862,300 | — | — |
| 2010-04-15 | $11.05 | $21.95 | 2,903,200 | — | — |
| 2010-04-14 | $10.98 | $21.81 | 6,103,000 | — | — |
| 2010-04-13 | $10.79 | $21.43 | 5,768,300 | — | — |
| 2010-04-12 | $10.68 | $21.21 | 5,682,200 | — | — |
| 2010-04-09 | $11.12 | $22.09 | 7,691,800 | — | — |
| 2010-04-08 | $10.61 | $21.07 | 4,704,800 | — | — |
| 2010-04-07 | $10.10 | $20.06 | 4,119,400 | — | — |
| 2010-04-06 | $10.01 | $19.88 | 4,875,900 | — | — |
| 2010-04-05 | $10.18 | $20.22 | 5,774,300 | — | — |
| 2010-04-01 | $9.33 | $18.53 | 5,393,600 | — | — |
| 2010-03-31 | $9.05 | $17.98 | 6,261,100 | — | — |
| 2010-03-30 | $8.55 | $16.98 | 2,058,400 | — | — |
| 2010-03-29 | $8.45 | $16.78 | 2,693,800 | — | — |
| 2010-03-26 | $8.19 | $16.27 | 4,345,500 | — | — |
| 2010-03-25 | $8.01 | $15.91 | 2,341,400 | — | — |
| 2010-03-24 | $8.42 | $16.72 | 2,418,200 | — | — |
| 2010-03-23 | $8.36 | $16.60 | 1,356,200 | — | — |
| 2010-03-22 | $8.29 | $16.47 | 1,353,500 | — | — |
| 2010-03-19 | $8.16 | $16.21 | 3,100,600 | — | — |
| 2010-03-18 | $8.51 | $16.90 | 1,165,900 | — | — |
| 2010-03-17 | $8.68 | $17.24 | 2,107,100 | — | — |
| 2010-03-16 | $8.45 | $16.78 | 1,241,300 | — | — |
| 2010-03-15 | $8.22 | $16.33 | 2,041,900 | — | — |
| 2010-03-12 | $8.44 | $16.76 | 1,380,000 | — | — |
| 2010-03-11 | $8.48 | $16.84 | 1,884,700 | — | — |
| 2010-03-10 | $8.28 | $16.45 | 3,937,000 | — | — |
| 2010-03-09 | $8.53 | $16.94 | 1,758,800 | — | — |
| 2010-03-08 | $8.60 | $17.08 | 1,619,300 | — | — |
| 2010-03-05 | $8.54 | $16.96 | 2,080,400 | — | — |
| 2010-03-04 | $8.30 | $16.49 | 1,965,000 | — | — |
| 2010-03-03 | $8.32 | $16.53 | 2,367,600 | — | — |
| 2010-03-02 | $8.16 | $16.21 | 2,888,400 | — | — |
| 2010-03-01 | $7.97 | $15.83 | 2,262,100 | — | — |
| 2010-02-26 | $7.61 | $15.12 | 3,166,800 | — | — |
| 2010-02-25 | $7.85 | $15.59 | 1,790,100 | — | — |
| 2010-02-24 | $7.87 | $15.63 | 2,405,400 | — | — |
| 2010-02-23 | $7.68 | $15.25 | 3,675,800 | — | — |
| 2010-02-22 | $8.21 | $16.31 | 5,530,000 | — | — |
| 2010-02-19 | $7.72 | $15.33 | 5,038,300 | — | — |
| 2010-02-18 | $7.26 | $14.42 | 4,714,900 | — | — |
| 2010-02-17 | $7.14 | $14.18 | 3,100,500 | — | — |
| 2010-02-16 | $7.32 | $14.54 | 3,717,100 | — | — |
| 2010-02-12 | $7.03 | $13.96 | 2,434,500 | — | — |
| 2010-02-11 | $7.03 | $13.96 | 2,479,000 | — | — |
| 2010-02-10 | $7.04 | $13.98 | 2,932,300 | — | — |
| 2010-02-09 | $7.20 | $14.30 | 3,717,100 | — | — |
| 2010-02-08 | $7.04 | $13.98 | 2,034,600 | — | — |
| 2010-02-05 | $7.11 | $14.12 | 1,990,800 | — | — |
| 2010-02-04 | $7.00 | $13.90 | 2,626,500 | — | — |
| 2010-02-03 | $7.42 | $14.74 | 1,566,500 | — | — |
| 2010-02-02 | $7.66 | $15.21 | 2,285,300 | — | — |
| 2010-02-01 | $7.42 | $14.74 | 1,922,600 | — | — |
| 2010-01-29 | $7.11 | $14.12 | 2,836,400 | — | — |
| 2010-01-28 | $6.95 | $13.80 | 3,118,700 | — | — |
| 2010-01-27 | $7.24 | $14.38 | 3,095,300 | — | — |
| 2010-01-26 | $7.39 | $14.68 | 2,325,000 | — | — |
| 2010-01-25 | $7.25 | $14.40 | 2,625,700 | — | — |
| 2010-01-22 | $7.46 | $14.82 | 2,035,900 | — | — |
| 2010-01-21 | $7.56 | $15.02 | 4,250,800 | — | — |
| 2010-01-20 | $7.82 | $15.53 | 3,711,900 | — | — |
| 2010-01-19 | $7.76 | $15.41 | 2,800,000 | — | — |
| 2010-01-15 | $7.39 | $14.68 | 2,221,500 | — | — |
| 2010-01-14 | $7.36 | $14.62 | 1,054,000 | — | — |
| 2010-01-13 | $7.40 | $14.70 | 1,154,900 | — | — |
| 2010-01-12 | $7.26 | $14.42 | 1,520,100 | — | — |
| 2010-01-11 | $7.51 | $14.92 | 2,604,700 | — | — |
| 2010-01-08 | $7.18 | $14.26 | 1,295,100 | — | — |
| 2010-01-07 | $7.21 | $14.32 | 2,085,000 | — | — |
| 2010-01-06 | $7.05 | $14.00 | 5,065,000 | — | — |
| 2010-01-05 | $7.56 | $15.02 | 1,963,600 | — | — |
| 2010-01-04 | $7.28 | $14.46 | 1,013,300 | — | — |