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 | $11.12 | $21.50 | 2,433,158 | — | — |
| 2010-12-30 | $11.27 | $21.79 | 2,319,813 | — | — |
| 2010-12-29 | $11.17 | $21.59 | 2,579,049 | — | — |
| 2010-12-28 | $11.20 | $21.64 | 3,155,560 | — | — |
| 2010-12-27 | $11.24 | $21.72 | 2,488,009 | — | — |
| 2010-12-23 | $11.24 | $21.72 | 4,215,038 | — | — |
| 2010-12-22 | $11.42 | $22.08 | 6,824,700 | — | — |
| 2010-12-21 | $11.48 | $22.18 | 6,161,018 | — | — |
| 2010-12-20 | $11.42 | $22.08 | 4,956,900 | — | — |
| 2010-12-17 | $11.48 | $22.18 | 5,023,246 | — | — |
| 2010-12-16 | $11.55 | $22.32 | 3,211,664 | — | — |
| 2010-12-15 | $11.34 | $21.91 | 4,901,252 | — | — |
| 2010-12-14 | $11.45 | $22.13 | 7,385,848 | — | — |
| 2010-12-13 | $11.64 | $22.50 | 6,347,309 | — | — |
| 2010-12-10 | $11.89 | $22.98 | 5,440,095 | — | — |
| 2010-12-09 | $11.65 | $22.52 | 5,679,303 | — | — |
| 2010-12-08 | $11.51 | $22.25 | 13,796,202 | — | — |
| 2010-12-07 | $10.88 | $21.03 | 4,706,427 | — | — |
| 2010-12-06 | $10.54 | $20.36 | 2,400,611 | — | — |
| 2010-12-03 | $10.54 | $20.36 | 3,580,376 | — | — |
| 2010-12-02 | $10.55 | $20.40 | 6,783,959 | — | — |
| 2010-12-01 | $10.26 | $19.84 | 5,885,395 | — | — |
| 2010-11-30 | $9.59 | $18.53 | 4,040,810 | — | — |
| 2010-11-29 | $9.56 | $18.48 | 3,097,977 | — | — |
| 2010-11-26 | $9.42 | $18.21 | 1,637,354 | — | — |
| 2010-11-24 | $9.60 | $18.55 | 3,500,488 | — | — |
| 2010-11-23 | $9.45 | $18.26 | 3,684,844 | — | — |
| 2010-11-22 | $9.63 | $18.62 | 2,652,678 | — | — |
| 2010-11-19 | $9.69 | $18.73 | 3,080,338 | — | — |
| 2010-11-18 | $9.67 | $18.68 | 5,027,001 | — | — |
| 2010-11-17 | $9.63 | $18.62 | 4,373,106 | — | — |
| 2010-11-16 | $9.76 | $18.87 | 6,546,800 | — | — |
| 2010-11-15 | $9.89 | $19.11 | 2,401,749 | — | — |
| 2010-11-12 | $9.98 | $19.29 | 3,754,034 | — | — |
| 2010-11-11 | $10.01 | $19.35 | 3,274,936 | — | — |
| 2010-11-10 | $10.22 | $19.75 | 4,153,245 | — | — |
| 2010-11-09 | $10.09 | $19.50 | 5,063,190 | — | — |
| 2010-11-08 | $10.19 | $19.70 | 3,435,281 | — | — |
| 2010-11-05 | $10.16 | $19.63 | 6,195,272 | — | — |
| 2010-11-04 | $9.96 | $19.26 | 5,688,521 | — | — |
| 2010-11-03 | $9.47 | $18.31 | 3,539,180 | — | — |
| 2010-11-02 | $9.50 | $18.36 | 5,705,022 | — | — |
| 2010-11-01 | $9.45 | $18.26 | 4,841,280 | — | — |
| 2010-10-29 | $9.37 | $18.11 | 3,546,463 | — | — |
| 2010-10-28 | $9.31 | $18.00 | 6,392,943 | — | — |
| 2010-10-27 | $9.38 | $18.12 | 6,385,887 | — | — |
| 2010-10-26 | $9.60 | $18.56 | 10,297,876 | — | — |
| 2010-10-25 | $9.57 | $18.50 | 7,624,714 | — | — |
| 2010-10-22 | $9.62 | $18.60 | 2,461,266 | — | — |
| 2010-10-21 | $9.71 | $18.77 | 6,032,538 | — | — |
| 2010-10-20 | $9.53 | $18.41 | 4,424,658 | — | — |
| 2010-10-19 | $9.44 | $18.24 | 8,007,196 | — | — |
| 2010-10-18 | $9.58 | $18.51 | 6,268,445 | — | — |
| 2010-10-15 | $9.67 | $18.70 | 10,158,585 | — | — |
| 2010-10-14 | $9.96 | $19.26 | 6,382,132 | — | — |
| 2010-10-13 | $10.29 | $19.89 | 7,844,917 | — | — |
| 2010-10-12 | $10.39 | $20.08 | 7,929,129 | — | — |
| 2010-10-11 | $10.62 | $20.52 | 3,093,539 | — | — |
| 2010-10-08 | $10.60 | $20.48 | 5,885,053 | — | — |
| 2010-10-07 | $10.40 | $20.09 | 8,465,810 | — | — |
| 2010-10-06 | $10.34 | $19.99 | 5,132,380 | — | — |
| 2010-10-05 | $10.22 | $19.63 | 7,549,720 | — | — |
| 2010-10-04 | $9.75 | $18.71 | 7,563,034 | — | — |
| 2010-10-01 | $9.82 | $18.87 | 4,509,894 | — | — |
| 2010-09-30 | $9.67 | $18.58 | 3,651,045 | — | — |
| 2010-09-29 | $9.57 | $18.38 | 3,727,405 | — | — |
| 2010-09-28 | $9.67 | $18.56 | 3,614,288 | — | — |
| 2010-09-27 | $9.60 | $18.44 | 3,090,239 | — | — |
| 2010-09-24 | $9.67 | $18.56 | 3,484,442 | — | — |
| 2010-09-23 | $9.32 | $17.90 | 3,229,644 | — | — |
| 2010-09-22 | $9.62 | $18.48 | 6,126,195 | — | — |
| 2010-09-21 | $9.82 | $18.87 | 6,391,577 | — | — |
| 2010-09-20 | $9.80 | $18.82 | 4,333,390 | — | — |
| 2010-09-17 | $9.61 | $18.46 | 4,692,657 | — | — |
| 2010-09-16 | $9.62 | $18.48 | 4,737,266 | — | — |
| 2010-09-15 | $9.67 | $18.56 | 2,631,625 | — | — |
| 2010-09-14 | $9.76 | $18.75 | 3,950,908 | — | — |
| 2010-09-13 | $9.90 | $19.02 | 2,841,472 | — | — |
| 2010-09-10 | $9.60 | $18.44 | 1,762,534 | — | — |
| 2010-09-09 | $9.61 | $18.46 | 3,395,906 | — | — |
| 2010-09-08 | $9.55 | $18.34 | 3,197,552 | — | — |
| 2010-09-07 | $9.56 | $18.36 | 7,263,399 | — | — |
| 2010-09-03 | $10.04 | $19.29 | 3,283,016 | — | — |
| 2010-09-02 | $9.94 | $19.09 | 3,325,122 | — | — |
| 2010-09-01 | $9.67 | $18.58 | 5,163,334 | — | — |
| 2010-08-31 | $9.22 | $17.70 | 4,796,898 | — | — |
| 2010-08-30 | $9.15 | $17.57 | 2,229,228 | — | — |
| 2010-08-27 | $9.38 | $18.02 | 3,668,457 | — | — |
| 2010-08-26 | $9.02 | $17.31 | 5,344,276 | — | — |
| 2010-08-25 | $9.38 | $18.02 | 8,721,973 | — | — |
| 2010-08-24 | $9.22 | $17.70 | 7,277,510 | — | — |
| 2010-08-23 | $9.12 | $17.52 | 3,208,136 | — | — |
| 2010-08-20 | $9.28 | $17.82 | 2,917,718 | — | — |
| 2010-08-19 | $9.37 | $17.99 | 4,448,214 | — | — |
| 2010-08-18 | $9.56 | $18.36 | 3,127,452 | — | — |
| 2010-08-17 | $9.36 | $17.97 | 5,243,563 | — | — |
| 2010-08-16 | $9.05 | $17.38 | 5,356,111 | — | — |
| 2010-08-13 | $9.21 | $17.69 | 8,365,893 | — | — |
| 2010-08-12 | $9.26 | $17.79 | 8,235,478 | — | — |
| 2010-08-11 | $9.33 | $17.92 | 5,893,133 | — | — |
| 2010-08-10 | $9.68 | $18.60 | 4,529,354 | — | — |
| 2010-08-09 | $9.96 | $19.14 | 4,630,636 | — | — |
| 2010-08-06 | $9.61 | $18.46 | 4,701,647 | — | — |
| 2010-08-05 | $9.42 | $18.09 | 4,219,363 | — | — |
| 2010-08-04 | $9.47 | $18.19 | 4,699,143 | — | — |
| 2010-08-03 | $9.41 | $18.07 | 5,637,197 | — | — |
| 2010-08-02 | $9.36 | $17.97 | 5,958,568 | — | — |
| 2010-07-30 | $9.03 | $17.35 | 9,701,109 | — | — |
| 2010-07-29 | $8.83 | $16.96 | 10,335,544 | — | — |
| 2010-07-28 | $8.88 | $17.06 | 15,619,619 | — | — |
| 2010-07-27 | $9.25 | $17.77 | 23,603,941 | — | — |
| 2010-07-26 | $10.48 | $20.13 | 10,274,092 | — | — |
| 2010-07-23 | $10.04 | $19.27 | 11,117,919 | — | — |
| 2010-07-22 | $9.49 | $18.23 | 6,422,986 | — | — |
| 2010-07-21 | $8.97 | $17.23 | 13,280,232 | — | — |
| 2010-07-20 | $9.33 | $17.92 | 9,015,464 | — | — |
| 2010-07-19 | $9.07 | $17.42 | 6,998,586 | — | — |
| 2010-07-16 | $9.20 | $17.67 | 9,673,910 | — | — |
| 2010-07-15 | $9.87 | $18.95 | 4,347,274 | — | — |
| 2010-07-14 | $9.82 | $18.85 | 4,424,089 | — | — |
| 2010-07-13 | $10.04 | $19.29 | 5,423,936 | — | — |
| 2010-07-12 | $9.77 | $18.77 | 5,366,694 | — | — |
| 2010-07-09 | $10.11 | $19.42 | 3,728,771 | — | — |
| 2010-07-08 | $9.86 | $18.93 | 4,637,578 | — | — |
| 2010-07-07 | $9.88 | $18.97 | 7,127,066 | — | — |
| 2010-07-06 | $9.41 | $17.95 | 5,599,415 | — | — |
| 2010-07-02 | $9.40 | $17.93 | 5,056,703 | — | — |
| 2010-07-01 | $9.52 | $18.15 | 7,218,220 | — | — |
| 2010-06-30 | $9.46 | $18.03 | 11,331,180 | — | — |
| 2010-06-29 | $9.89 | $18.87 | 10,557,112 | — | — |
| 2010-06-28 | $10.39 | $19.81 | 4,710,979 | — | — |
| 2010-06-25 | $10.38 | $19.79 | 6,775,880 | — | — |
| 2010-06-24 | $10.27 | $19.59 | 7,632,225 | — | — |
| 2010-06-23 | $10.63 | $20.28 | 8,514,061 | — | — |
| 2010-06-22 | $10.51 | $20.04 | 4,952,576 | — | — |
| 2010-06-21 | $10.83 | $20.66 | 4,599,796 | — | — |
| 2010-06-18 | $10.83 | $20.64 | 5,407,207 | — | — |
| 2010-06-17 | $10.74 | $20.48 | 7,406,787 | — | — |
| 2010-06-16 | $11.18 | $21.31 | 6,520,626 | — | — |
| 2010-06-15 | $11.60 | $22.12 | 5,996,122 | — | — |
| 2010-06-14 | $11.10 | $21.16 | 6,389,415 | — | — |
| 2010-06-11 | $10.86 | $20.71 | 3,558,640 | — | — |
| 2010-06-10 | $10.87 | $20.73 | 5,944,343 | — | — |
| 2010-06-09 | $10.18 | $19.42 | 5,397,306 | — | — |
| 2010-06-08 | $10.28 | $19.61 | 13,130,016 | — | — |
| 2010-06-07 | $10.43 | $19.89 | 6,618,494 | — | — |
| 2010-06-04 | $10.90 | $20.78 | 9,331,828 | — | — |
| 2010-06-03 | $11.37 | $21.68 | 6,881,372 | — | — |
| 2010-06-02 | $11.34 | $21.62 | 8,562,995 | — | — |
| 2010-06-01 | $10.99 | $20.96 | 10,210,819 | — | — |
| 2010-05-28 | $11.73 | $22.37 | 7,769,467 | — | — |
| 2010-05-27 | $11.94 | $22.77 | 7,674,217 | — | — |
| 2010-05-26 | $11.50 | $21.93 | 13,685,133 | — | — |
| 2010-05-25 | $11.89 | $22.67 | 9,265,596 | — | — |
| 2010-05-24 | $12.00 | $22.89 | 5,970,517 | — | — |
| 2010-05-21 | $12.07 | $23.02 | 7,965,545 | — | — |
| 2010-05-20 | $11.71 | $22.34 | 8,780,694 | — | — |
| 2010-05-19 | $12.36 | $23.58 | 8,025,859 | — | — |
| 2010-05-18 | $12.66 | $24.15 | 7,403,600 | — | — |
| 2010-05-17 | $12.97 | $24.73 | 6,346,057 | — | — |
| 2010-05-14 | $12.95 | $24.70 | 8,244,241 | — | — |
| 2010-05-13 | $13.34 | $25.44 | 6,210,180 | — | — |
| 2010-05-12 | $13.71 | $26.14 | 6,564,553 | — | — |
| 2010-05-11 | $13.29 | $25.34 | 6,663,218 | — | — |
| 2010-05-10 | $13.30 | $25.35 | 9,894,113 | — | — |
| 2010-05-07 | $12.00 | $22.89 | 15,633,958 | — | — |
| 2010-05-06 | $12.86 | $24.53 | 14,007,756 | — | — |
| 2010-05-05 | $13.59 | $25.92 | 10,311,190 | — | — |
| 2010-05-04 | $13.84 | $26.39 | 8,178,237 | — | — |
| 2010-05-03 | $14.61 | $27.87 | 5,157,416 | — | — |
| 2010-04-30 | $14.26 | $27.20 | 5,498,475 | — | — |
| 2010-04-29 | $14.80 | $28.22 | 5,785,820 | — | — |
| 2010-04-28 | $14.46 | $27.57 | 13,316,079 | — | — |
| 2010-04-27 | $13.73 | $26.17 | 20,724,346 | — | — |
| 2010-04-26 | $15.82 | $30.16 | 10,810,659 | — | — |
| 2010-04-23 | $16.12 | $30.75 | 10,012,921 | — | — |
| 2010-04-22 | $15.91 | $30.33 | 9,712,033 | — | — |
| 2010-04-21 | $15.45 | $29.46 | 5,426,439 | — | — |
| 2010-04-20 | $15.37 | $29.31 | 8,316,390 | — | — |
| 2010-04-19 | $15.15 | $28.89 | 6,505,377 | — | — |
| 2010-04-16 | $14.90 | $28.42 | 8,229,219 | — | — |
| 2010-04-15 | $14.94 | $28.49 | 7,127,294 | — | — |
| 2010-04-14 | $14.83 | $28.29 | 4,809,074 | — | — |
| 2010-04-13 | $14.18 | $27.05 | 2,835,327 | — | — |
| 2010-04-12 | $14.16 | $27.00 | 3,651,728 | — | — |
| 2010-04-09 | $14.15 | $26.98 | 3,308,052 | — | — |
| 2010-04-08 | $13.96 | $26.63 | 4,510,463 | — | — |
| 2010-04-07 | $13.93 | $26.56 | 4,900,683 | — | — |
| 2010-04-06 | $14.31 | $27.15 | 3,986,528 | — | — |
| 2010-04-05 | $14.19 | $26.94 | 3,611,671 | — | — |
| 2010-04-01 | $13.89 | $26.37 | 4,902,276 | — | — |
| 2010-03-31 | $13.64 | $25.89 | 6,144,176 | — | — |
| 2010-03-30 | $13.53 | $25.69 | 1,939,038 | — | — |
| 2010-03-29 | $13.46 | $25.55 | 2,988,957 | — | — |
| 2010-03-26 | $13.35 | $25.34 | 3,171,265 | — | — |
| 2010-03-25 | $13.30 | $25.24 | 3,942,260 | — | — |
| 2010-03-24 | $13.33 | $25.30 | 4,596,723 | — | — |
| 2010-03-23 | $13.60 | $25.82 | 4,679,684 | — | — |
| 2010-03-22 | $13.38 | $25.40 | 3,223,499 | — | — |
| 2010-03-19 | $13.18 | $25.02 | 6,617,470 | — | — |
| 2010-03-18 | $13.63 | $25.87 | 2,641,526 | — | — |
| 2010-03-17 | $13.65 | $25.90 | 3,722,398 | — | — |
| 2010-03-16 | $13.45 | $25.54 | 2,787,190 | — | — |
| 2010-03-15 | $13.31 | $25.27 | 3,204,836 | — | — |
| 2010-03-12 | $13.33 | $25.30 | 3,521,541 | — | — |
| 2010-03-11 | $13.29 | $25.22 | 4,178,281 | — | — |
| 2010-03-10 | $13.06 | $24.79 | 4,054,808 | — | — |
| 2010-03-09 | $12.90 | $24.49 | 2,785,255 | — | — |
| 2010-03-08 | $12.88 | $24.45 | 2,462,632 | — | — |
| 2010-03-05 | $12.64 | $24.00 | 2,193,381 | — | — |
| 2010-03-04 | $12.43 | $23.59 | 2,180,408 | — | — |
| 2010-03-03 | $12.45 | $23.64 | 3,705,442 | — | — |
| 2010-03-02 | $12.32 | $23.39 | 3,165,461 | — | — |
| 2010-03-01 | $12.28 | $23.30 | 5,179,835 | — | — |
| 2010-02-26 | $11.75 | $22.30 | 5,482,429 | — | — |
| 2010-02-25 | $11.56 | $21.95 | 4,984,554 | — | — |
| 2010-02-24 | $11.70 | $22.20 | 3,845,302 | — | — |
| 2010-02-23 | $11.64 | $22.10 | 5,311,387 | — | — |
| 2010-02-22 | $11.97 | $22.72 | 4,199,220 | — | — |
| 2010-02-19 | $11.95 | $22.68 | 7,121,832 | — | — |
| 2010-02-18 | $12.15 | $23.07 | 4,232,791 | — | — |
| 2010-02-17 | $12.26 | $23.27 | 5,139,549 | — | — |
| 2010-02-16 | $12.30 | $23.35 | 4,833,769 | — | — |
| 2010-02-12 | $12.14 | $23.03 | 8,129,303 | — | — |
| 2010-02-11 | $12.10 | $22.97 | 14,592,233 | — | — |
| 2010-02-10 | $12.74 | $24.19 | 3,570,589 | — | — |
| 2010-02-09 | $12.70 | $24.10 | 5,297,276 | — | — |
| 2010-02-08 | $12.35 | $23.44 | 3,684,161 | — | — |
| 2010-02-05 | $12.43 | $23.59 | 6,391,918 | — | — |
| 2010-02-04 | $12.74 | $24.19 | 7,710,405 | — | — |
| 2010-02-03 | $13.05 | $24.77 | 5,328,344 | — | — |
| 2010-02-02 | $12.99 | $24.65 | 6,038,114 | — | — |
| 2010-02-01 | $12.29 | $23.34 | 4,239,960 | — | — |
| 2010-01-29 | $11.92 | $22.62 | 7,458,452 | — | — |
| 2010-01-28 | $11.95 | $22.68 | 5,505,758 | — | — |
| 2010-01-27 | $11.93 | $22.65 | 7,173,383 | — | — |
| 2010-01-26 | $12.11 | $22.98 | 5,118,383 | — | — |
| 2010-01-25 | $12.11 | $22.98 | 3,860,096 | — | — |
| 2010-01-22 | $12.22 | $23.20 | 3,796,482 | — | — |
| 2010-01-21 | $12.73 | $24.17 | 4,563,039 | — | — |
| 2010-01-20 | $13.14 | $24.94 | 3,482,621 | — | — |
| 2010-01-19 | $13.55 | $25.72 | 3,071,803 | — | — |
| 2010-01-15 | $13.18 | $25.02 | 6,323,525 | — | — |
| 2010-01-14 | $13.21 | $25.07 | 3,160,226 | — | — |
| 2010-01-13 | $13.27 | $25.19 | 3,817,193 | — | — |
| 2010-01-12 | $13.44 | $25.52 | 2,465,249 | — | — |
| 2010-01-11 | $13.66 | $25.92 | 3,189,473 | — | — |
| 2010-01-08 | $13.69 | $25.99 | 4,110,911 | — | — |
| 2010-01-07 | $13.60 | $25.82 | 9,601,761 | — | — |
| 2010-01-06 | $12.80 | $24.30 | 7,311,081 | — | — |
| 2010-01-05 | $12.67 | $23.93 | 3,258,663 | — | — |
| 2010-01-04 | $12.56 | $23.71 | 3,380,543 | — | — |