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
- 1988-07-26 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 | $11.10 | $21.39 | 485,800 | — | — |
| 2010-12-30 | $11.31 | $21.78 | 293,600 | — | — |
| 2010-12-29 | $11.22 | $21.61 | 309,800 | — | — |
| 2010-12-28 | $11.35 | $21.86 | 440,800 | — | — |
| 2010-12-27 | $11.46 | $22.07 | 311,800 | — | — |
| 2010-12-23 | $11.24 | $21.66 | 486,800 | — | — |
| 2010-12-22 | $11.68 | $22.50 | 792,400 | — | — |
| 2010-12-21 | $11.35 | $21.86 | 343,000 | — | — |
| 2010-12-20 | $11.15 | $21.48 | 627,400 | — | — |
| 2010-12-17 | $10.91 | $21.01 | 1,229,200 | — | — |
| 2010-12-16 | $10.64 | $20.50 | 663,800 | — | — |
| 2010-12-15 | $10.49 | $20.21 | 414,000 | — | — |
| 2010-12-14 | $10.57 | $20.37 | 460,200 | — | — |
| 2010-12-13 | $10.85 | $20.90 | 619,800 | — | — |
| 2010-12-10 | $10.65 | $20.52 | 726,000 | — | — |
| 2010-12-09 | $10.66 | $20.53 | 422,400 | — | — |
| 2010-12-08 | $10.89 | $20.99 | 466,000 | — | — |
| 2010-12-07 | $10.90 | $20.99 | 617,600 | — | — |
| 2010-12-06 | $10.82 | $20.84 | 360,400 | — | — |
| 2010-12-03 | $10.70 | $20.62 | 797,000 | — | — |
| 2010-12-02 | $10.57 | $20.36 | 1,121,600 | — | — |
| 2010-12-01 | $9.86 | $18.99 | 1,169,400 | — | — |
| 2010-11-30 | $9.49 | $18.28 | 770,400 | — | — |
| 2010-11-29 | $9.32 | $17.96 | 489,000 | — | — |
| 2010-11-26 | $9.25 | $17.82 | 366,400 | — | — |
| 2010-11-24 | $9.77 | $18.83 | 749,200 | — | — |
| 2010-11-23 | $9.30 | $17.92 | 503,400 | — | — |
| 2010-11-22 | $9.51 | $18.32 | 386,200 | — | — |
| 2010-11-19 | $9.66 | $18.61 | 495,000 | — | — |
| 2010-11-18 | $9.75 | $18.79 | 409,800 | — | — |
| 2010-11-17 | $9.67 | $18.63 | 384,200 | — | — |
| 2010-11-16 | $9.89 | $19.06 | 598,200 | — | — |
| 2010-11-15 | $10.26 | $19.77 | 750,800 | — | — |
| 2010-11-12 | $10.65 | $20.52 | 1,068,600 | — | — |
| 2010-11-11 | $10.77 | $20.75 | 507,800 | — | — |
| 2010-11-10 | $10.52 | $20.27 | 441,800 | — | — |
| 2010-11-09 | $10.13 | $19.52 | 407,800 | — | — |
| 2010-11-08 | $10.31 | $19.86 | 407,400 | — | — |
| 2010-11-05 | $10.22 | $19.69 | 672,600 | — | — |
| 2010-11-04 | $9.99 | $19.25 | 1,024,000 | — | — |
| 2010-11-03 | $9.41 | $18.12 | 358,000 | — | — |
| 2010-11-02 | $9.46 | $18.23 | 458,400 | — | — |
| 2010-11-01 | $8.93 | $17.20 | 555,800 | — | — |
| 2010-10-29 | $9.16 | $17.64 | 711,000 | — | — |
| 2010-10-28 | $9.15 | $17.62 | 1,021,800 | — | — |
| 2010-10-27 | $9.34 | $17.99 | 383,800 | — | — |
| 2010-10-26 | $9.34 | $18.00 | 393,200 | — | — |
| 2010-10-25 | $9.42 | $18.14 | 298,200 | — | — |
| 2010-10-22 | $9.43 | $18.17 | 339,600 | — | — |
| 2010-10-21 | $9.46 | $18.22 | 514,400 | — | — |
| 2010-10-20 | $9.32 | $17.95 | 429,400 | — | — |
| 2010-10-19 | $9.31 | $17.94 | 503,800 | — | — |
| 2010-10-18 | $9.43 | $18.16 | 574,200 | — | — |
| 2010-10-15 | $9.39 | $18.08 | 627,400 | — | — |
| 2010-10-14 | $9.60 | $18.49 | 482,600 | — | — |
| 2010-10-13 | $9.58 | $18.45 | 392,200 | — | — |
| 2010-10-12 | $9.48 | $18.27 | 573,400 | — | — |
| 2010-10-11 | $9.45 | $18.21 | 357,400 | — | — |
| 2010-10-08 | $9.71 | $18.70 | 418,000 | — | — |
| 2010-10-07 | $9.61 | $18.51 | 394,600 | — | — |
| 2010-10-06 | $9.72 | $18.73 | 528,800 | — | — |
| 2010-10-05 | $9.87 | $19.01 | 842,400 | — | — |
| 2010-10-04 | $9.67 | $18.62 | 545,800 | — | — |
| 2010-10-01 | $9.86 | $18.99 | 478,600 | — | — |
| 2010-09-30 | $9.81 | $18.90 | 510,800 | — | — |
| 2010-09-29 | $9.85 | $18.97 | 465,000 | — | — |
| 2010-09-28 | $9.89 | $19.05 | 609,400 | — | — |
| 2010-09-27 | $9.88 | $19.03 | 387,400 | — | — |
| 2010-09-24 | $9.90 | $19.07 | 389,400 | — | — |
| 2010-09-23 | $9.43 | $18.17 | 542,600 | — | — |
| 2010-09-22 | $9.65 | $18.59 | 587,200 | — | — |
| 2010-09-21 | $9.80 | $18.88 | 1,129,800 | — | — |
| 2010-09-20 | $9.78 | $18.84 | 950,400 | — | — |
| 2010-09-17 | $9.26 | $17.84 | 778,000 | — | — |
| 2010-09-16 | $9.19 | $17.71 | 724,400 | — | — |
| 2010-09-15 | $9.59 | $18.47 | 572,400 | — | — |
| 2010-09-14 | $9.71 | $18.70 | 507,400 | — | — |
| 2010-09-13 | $9.77 | $18.83 | 593,800 | — | — |
| 2010-09-10 | $9.48 | $18.26 | 493,800 | — | — |
| 2010-09-09 | $9.44 | $18.19 | 680,600 | — | — |
| 2010-09-08 | $9.49 | $18.28 | 430,200 | — | — |
| 2010-09-07 | $9.48 | $18.27 | 680,600 | — | — |
| 2010-09-03 | $9.73 | $18.75 | 538,400 | — | — |
| 2010-09-02 | $9.49 | $18.28 | 745,600 | — | — |
| 2010-09-01 | $9.42 | $18.15 | 808,400 | — | — |
| 2010-08-31 | $8.93 | $17.21 | 1,067,000 | — | — |
| 2010-08-30 | $8.71 | $16.78 | 643,400 | — | — |
| 2010-08-27 | $8.91 | $17.17 | 927,400 | — | — |
| 2010-08-26 | $8.65 | $16.66 | 802,800 | — | — |
| 2010-08-25 | $8.84 | $17.03 | 819,200 | — | — |
| 2010-08-24 | $8.44 | $16.25 | 1,282,800 | — | — |
| 2010-08-23 | $8.19 | $15.78 | 528,000 | — | — |
| 2010-08-20 | $8.58 | $16.52 | 377,000 | — | — |
| 2010-08-19 | $8.72 | $16.80 | 717,400 | — | — |
| 2010-08-18 | $8.95 | $17.25 | 1,052,800 | — | — |
| 2010-08-17 | $8.52 | $16.41 | 744,000 | — | — |
| 2010-08-16 | $8.12 | $15.64 | 378,000 | — | — |
| 2010-08-13 | $8.21 | $15.82 | 472,800 | — | — |
| 2010-08-12 | $8.29 | $15.97 | 640,600 | — | — |
| 2010-08-11 | $8.48 | $16.34 | 863,400 | — | — |
| 2010-08-10 | $8.90 | $17.14 | 858,200 | — | — |
| 2010-08-09 | $9.18 | $17.68 | 1,337,200 | — | — |
| 2010-08-06 | $8.59 | $16.55 | 510,000 | — | — |
| 2010-08-05 | $8.49 | $16.36 | 519,800 | — | — |
| 2010-08-04 | $8.72 | $16.79 | 674,000 | — | — |
| 2010-08-03 | $8.62 | $16.61 | 574,600 | — | — |
| 2010-08-02 | $9.00 | $17.33 | 670,200 | — | — |
| 2010-07-30 | $8.79 | $16.94 | 959,000 | — | — |
| 2010-07-29 | $8.59 | $16.54 | 1,011,200 | — | — |
| 2010-07-28 | $8.42 | $16.23 | 2,145,400 | — | — |
| 2010-07-27 | $8.99 | $17.31 | 753,800 | — | — |
| 2010-07-26 | $9.10 | $17.54 | 665,000 | — | — |
| 2010-07-23 | $8.79 | $16.94 | 647,800 | — | — |
| 2010-07-22 | $8.47 | $16.32 | 687,800 | — | — |
| 2010-07-21 | $8.03 | $15.46 | 642,600 | — | — |
| 2010-07-20 | $8.30 | $15.98 | 863,800 | — | — |
| 2010-07-19 | $7.76 | $14.94 | 646,400 | — | — |
| 2010-07-16 | $7.90 | $15.22 | 1,129,400 | — | — |
| 2010-07-15 | $8.45 | $16.28 | 1,650,400 | — | — |
| 2010-07-14 | $8.25 | $15.90 | 976,400 | — | — |
| 2010-07-13 | $8.72 | $16.79 | 1,075,800 | — | — |
| 2010-07-12 | $8.30 | $15.99 | 1,539,600 | — | — |
| 2010-07-09 | $8.43 | $16.24 | 623,600 | — | — |
| 2010-07-08 | $8.02 | $15.45 | 958,000 | — | — |
| 2010-07-07 | $7.97 | $15.36 | 1,542,600 | — | — |
| 2010-07-06 | $7.84 | $15.11 | 984,400 | — | — |
| 2010-07-02 | $8.07 | $15.54 | 859,000 | — | — |
| 2010-07-01 | $8.07 | $15.54 | 876,000 | — | — |
| 2010-06-30 | $8.14 | $15.69 | 922,400 | — | — |
| 2010-06-29 | $8.13 | $15.67 | 1,584,800 | — | — |
| 2010-06-28 | $8.41 | $16.20 | 826,800 | — | — |
| 2010-06-25 | $8.70 | $16.76 | 1,279,800 | — | — |
| 2010-06-24 | $8.73 | $16.82 | 943,200 | — | — |
| 2010-06-23 | $8.80 | $16.96 | 1,108,400 | — | — |
| 2010-06-22 | $8.42 | $16.22 | 1,211,800 | — | — |
| 2010-06-21 | $8.63 | $16.62 | 1,128,000 | — | — |
| 2010-06-18 | $8.77 | $16.89 | 1,977,200 | — | — |
| 2010-06-17 | $9.08 | $17.49 | 983,000 | — | — |
| 2010-06-16 | $9.35 | $18.02 | 461,600 | — | — |
| 2010-06-15 | $9.42 | $18.15 | 874,400 | — | — |
| 2010-06-14 | $9.10 | $17.54 | 749,800 | — | — |
| 2010-06-11 | $9.11 | $17.56 | 816,800 | — | — |
| 2010-06-10 | $9.11 | $17.56 | 2,259,200 | — | — |
| 2010-06-09 | $8.98 | $17.30 | 1,048,400 | — | — |
| 2010-06-08 | $9.04 | $17.42 | 1,961,200 | — | — |
| 2010-06-07 | $8.92 | $17.19 | 1,967,800 | — | — |
| 2010-06-04 | $9.67 | $18.62 | 1,497,600 | — | — |
| 2010-06-03 | $10.45 | $20.13 | 677,000 | — | — |
| 2010-06-02 | $10.54 | $20.31 | 852,600 | — | — |
| 2010-06-01 | $10.12 | $19.50 | 1,136,400 | — | — |
| 2010-05-28 | $10.69 | $20.60 | 734,600 | — | — |
| 2010-05-27 | $10.82 | $20.85 | 752,000 | — | — |
| 2010-05-26 | $10.44 | $20.12 | 1,481,000 | — | — |
| 2010-05-25 | $10.49 | $20.21 | 1,852,800 | — | — |
| 2010-05-24 | $10.38 | $19.99 | 657,600 | — | — |
| 2010-05-21 | $10.57 | $20.37 | 1,711,400 | — | — |
| 2010-05-20 | $10.47 | $20.17 | 1,295,400 | — | — |
| 2010-05-19 | $10.97 | $21.13 | 808,800 | — | — |
| 2010-05-18 | $11.18 | $21.53 | 1,042,600 | — | — |
| 2010-05-17 | $11.40 | $21.97 | 1,431,400 | — | — |
| 2010-05-14 | $11.14 | $21.46 | 953,800 | — | — |
| 2010-05-13 | $11.40 | $21.96 | 1,519,000 | — | — |
| 2010-05-12 | $12.03 | $23.17 | 1,655,400 | — | — |
| 2010-05-11 | $11.62 | $22.38 | 1,241,000 | — | — |
| 2010-05-10 | $11.88 | $22.89 | 2,010,400 | — | — |
| 2010-05-07 | $10.64 | $20.50 | 2,197,600 | — | — |
| 2010-05-06 | $11.00 | $21.19 | 2,635,200 | — | — |
| 2010-05-05 | $11.17 | $21.52 | 5,374,800 | — | — |
| 2010-05-04 | $11.68 | $22.51 | 1,885,200 | — | — |
| 2010-05-03 | $12.55 | $24.18 | 1,729,200 | — | — |
| 2010-04-30 | $11.89 | $22.91 | 1,321,400 | — | — |
| 2010-04-29 | $12.41 | $23.91 | 2,387,000 | — | — |
| 2010-04-28 | $11.35 | $21.87 | 754,200 | — | — |
| 2010-04-27 | $11.21 | $21.60 | 856,400 | — | — |
| 2010-04-26 | $11.59 | $22.32 | 772,000 | — | — |
| 2010-04-23 | $11.90 | $22.93 | 2,942,000 | — | — |
| 2010-04-22 | $11.15 | $21.48 | 1,253,800 | — | — |
| 2010-04-21 | $10.54 | $20.30 | 469,000 | — | — |
| 2010-04-20 | $10.33 | $19.91 | 626,200 | — | — |
| 2010-04-19 | $10.05 | $19.37 | 692,800 | — | — |
| 2010-04-16 | $10.20 | $19.65 | 972,600 | — | — |
| 2010-04-15 | $10.54 | $20.30 | 497,200 | — | — |
| 2010-04-14 | $10.58 | $20.39 | 1,424,400 | — | — |
| 2010-04-13 | $10.04 | $19.35 | 675,600 | — | — |
| 2010-04-12 | $10.12 | $19.50 | 1,026,600 | — | — |
| 2010-04-09 | $10.03 | $19.32 | 2,235,800 | — | — |
| 2010-04-08 | $10.00 | $19.26 | 1,776,600 | — | — |
| 2010-04-07 | $10.24 | $19.72 | 911,200 | — | — |
| 2010-04-06 | $10.31 | $19.87 | 1,011,600 | — | — |
| 2010-04-05 | $10.65 | $20.51 | 819,800 | — | — |
| 2010-04-01 | $10.52 | $20.26 | 908,400 | — | — |
| 2010-03-31 | $10.50 | $20.23 | 710,600 | — | — |
| 2010-03-30 | $10.80 | $20.81 | 738,600 | — | — |
| 2010-03-29 | $10.65 | $20.52 | 539,600 | — | — |
| 2010-03-26 | $10.88 | $20.97 | 633,000 | — | — |
| 2010-03-25 | $10.80 | $20.80 | 569,200 | — | — |
| 2010-03-24 | $10.74 | $20.70 | 390,400 | — | — |
| 2010-03-23 | $10.88 | $20.96 | 790,200 | — | — |
| 2010-03-22 | $10.69 | $20.59 | 491,000 | — | — |
| 2010-03-19 | $10.68 | $20.58 | 800,000 | — | — |
| 2010-03-18 | $10.92 | $21.04 | 531,200 | — | — |
| 2010-03-17 | $11.13 | $21.45 | 491,800 | — | — |
| 2010-03-16 | $11.06 | $21.30 | 641,600 | — | — |
| 2010-03-15 | $10.92 | $21.04 | 502,800 | — | — |
| 2010-03-12 | $10.86 | $20.92 | 589,400 | — | — |
| 2010-03-11 | $11.06 | $21.31 | 1,222,600 | — | — |
| 2010-03-10 | $11.41 | $21.98 | 653,000 | — | — |
| 2010-03-09 | $11.77 | $22.68 | 954,400 | — | — |
| 2010-03-08 | $11.40 | $21.97 | 356,000 | — | — |
| 2010-03-05 | $11.25 | $21.68 | 745,000 | — | — |
| 2010-03-04 | $11.02 | $21.23 | 551,800 | — | — |
| 2010-03-03 | $11.05 | $21.29 | 1,268,000 | — | — |
| 2010-03-02 | $10.71 | $20.63 | 786,800 | — | — |
| 2010-03-01 | $10.94 | $21.07 | 564,800 | — | — |
| 2010-02-26 | $10.70 | $20.61 | 1,000,400 | — | — |
| 2010-02-25 | $10.77 | $20.74 | 1,325,200 | — | — |
| 2010-02-24 | $10.77 | $20.75 | 913,800 | — | — |
| 2010-02-23 | $10.85 | $20.91 | 942,800 | — | — |
| 2010-02-22 | $11.34 | $21.85 | 693,200 | — | — |
| 2010-02-19 | $11.29 | $21.75 | 922,200 | — | — |
| 2010-02-18 | $11.09 | $21.37 | 594,000 | — | — |
| 2010-02-17 | $11.21 | $21.60 | 673,200 | — | — |
| 2010-02-16 | $11.29 | $21.76 | 604,000 | — | — |
| 2010-02-12 | $11.23 | $21.63 | 906,000 | — | — |
| 2010-02-11 | $11.20 | $21.57 | 678,800 | — | — |
| 2010-02-10 | $10.74 | $20.69 | 577,600 | — | — |
| 2010-02-09 | $10.69 | $20.60 | 929,000 | — | — |
| 2010-02-08 | $10.80 | $20.80 | 1,101,600 | — | — |
| 2010-02-05 | $10.56 | $20.35 | 1,632,000 | — | — |
| 2010-02-04 | $10.81 | $20.82 | 1,139,800 | — | — |
| 2010-02-03 | $11.33 | $21.82 | 1,133,400 | — | — |
| 2010-02-02 | $11.52 | $22.19 | 1,955,000 | — | — |
| 2010-02-01 | $11.05 | $21.29 | 1,276,800 | — | — |
| 2010-01-29 | $11.20 | $21.57 | 1,569,200 | — | — |
| 2010-01-28 | $11.07 | $21.33 | 1,797,400 | — | — |
| 2010-01-27 | $10.84 | $20.89 | 2,293,600 | — | — |
| 2010-01-26 | $10.69 | $20.59 | 1,906,400 | — | — |
| 2010-01-25 | $10.28 | $19.80 | 1,314,200 | — | — |
| 2010-01-22 | $9.93 | $19.14 | 1,422,200 | — | — |
| 2010-01-21 | $10.10 | $19.45 | 1,001,000 | — | — |
| 2010-01-20 | $10.44 | $20.11 | 752,800 | — | — |
| 2010-01-19 | $10.54 | $20.31 | 691,000 | — | — |
| 2010-01-15 | $10.38 | $19.99 | 803,000 | — | — |
| 2010-01-14 | $10.47 | $20.18 | 751,200 | — | — |
| 2010-01-13 | $10.41 | $20.06 | 966,000 | — | — |
| 2010-01-12 | $9.92 | $19.12 | 1,370,200 | — | — |
| 2010-01-11 | $10.45 | $20.13 | 915,800 | — | — |
| 2010-01-08 | $10.45 | $20.13 | 1,059,200 | — | — |
| 2010-01-07 | $10.64 | $20.50 | 2,570,800 | — | — |
| 2010-01-06 | $9.87 | $19.01 | 1,049,600 | — | — |
| 2010-01-05 | $9.99 | $19.24 | 1,139,400 | — | — |
| 2010-01-04 | $9.92 | $19.12 | 1,047,000 | — | — |