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
- 1990-03-26 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 | $11.88 | $17.56 | 1,291,744 | — | — |
| 2010-12-30 | $11.67 | $17.25 | 1,262,599 | — | — |
| 2010-12-29 | $11.67 | $17.25 | 1,026,572 | — | — |
| 2010-12-28 | $11.73 | $17.35 | 820,794 | — | — |
| 2010-12-27 | $11.86 | $17.53 | 628,926 | — | — |
| 2010-12-23 | $11.91 | $17.62 | 943,775 | — | — |
| 2010-12-22 | $12.09 | $17.88 | 2,003,025 | — | — |
| 2010-12-21 | $11.97 | $17.70 | 1,261,164 | — | — |
| 2010-12-20 | $11.67 | $17.25 | 1,188,634 | — | — |
| 2010-12-17 | $11.69 | $17.29 | 1,861,829 | — | — |
| 2010-12-16 | $11.37 | $16.81 | 1,794,818 | — | — |
| 2010-12-15 | $11.26 | $16.65 | 4,265,260 | — | — |
| 2010-12-14 | $11.86 | $17.53 | 2,717,729 | — | — |
| 2010-12-13 | $12.10 | $17.90 | 3,535,211 | — | — |
| 2010-12-10 | $11.72 | $17.33 | 1,113,123 | — | — |
| 2010-12-09 | $11.60 | $17.16 | 1,566,409 | — | — |
| 2010-12-08 | $11.66 | $17.24 | 2,894,473 | — | — |
| 2010-12-07 | $11.54 | $17.07 | 4,195,269 | — | — |
| 2010-12-06 | $11.46 | $16.95 | 7,977,877 | — | — |
| 2010-12-03 | $10.81 | $15.98 | 1,706,501 | — | — |
| 2010-12-02 | $10.75 | $15.90 | 3,056,755 | — | — |
| 2010-12-01 | $10.30 | $15.23 | 2,013,071 | — | — |
| 2010-11-30 | $9.95 | $14.60 | 2,161,554 | — | — |
| 2010-11-29 | $10.06 | $14.77 | 2,000,486 | — | — |
| 2010-11-26 | $10.32 | $15.15 | 549,110 | — | — |
| 2010-11-24 | $10.26 | $15.07 | 2,234,857 | — | — |
| 2010-11-23 | $9.97 | $14.64 | 2,149,079 | — | — |
| 2010-11-22 | $10.35 | $15.20 | 1,563,318 | — | — |
| 2010-11-19 | $10.32 | $15.15 | 1,148,008 | — | — |
| 2010-11-18 | $10.20 | $14.97 | 1,433,602 | — | — |
| 2010-11-17 | $10.05 | $14.75 | 2,807,481 | — | — |
| 2010-11-16 | $9.67 | $14.19 | 3,857,788 | — | — |
| 2010-11-15 | $10.21 | $14.99 | 3,443,472 | — | — |
| 2010-11-12 | $10.13 | $14.87 | 2,382,014 | — | — |
| 2010-11-11 | $10.50 | $15.41 | 1,095,791 | — | — |
| 2010-11-10 | $10.56 | $15.51 | 1,618,295 | — | — |
| 2010-11-09 | $10.54 | $15.48 | 1,892,850 | — | — |
| 2010-11-08 | $10.77 | $15.81 | 1,771,635 | — | — |
| 2010-11-05 | $10.75 | $15.78 | 1,430,622 | — | — |
| 2010-11-04 | $10.83 | $15.90 | 2,208,914 | — | — |
| 2010-11-03 | $10.33 | $15.16 | 2,085,380 | — | — |
| 2010-11-02 | $10.21 | $14.99 | 1,962,620 | — | — |
| 2010-11-01 | $10.29 | $15.11 | 4,706,844 | — | — |
| 2010-10-29 | $10.09 | $14.81 | 3,714,273 | — | — |
| 2010-10-28 | $9.89 | $14.52 | 2,377,819 | — | — |
| 2010-10-27 | $10.05 | $14.75 | 1,933,144 | — | — |
| 2010-10-26 | $10.15 | $14.89 | 2,354,526 | — | — |
| 2010-10-25 | $9.98 | $14.65 | 1,261,164 | — | — |
| 2010-10-22 | $9.96 | $14.63 | 1,075,478 | — | — |
| 2010-10-21 | $10.02 | $14.71 | 2,528,510 | — | — |
| 2010-10-20 | $10.24 | $15.04 | 2,057,450 | — | — |
| 2010-10-19 | $9.87 | $14.49 | 2,610,865 | — | — |
| 2010-10-18 | $10.14 | $14.88 | 1,794,929 | — | — |
| 2010-10-15 | $10.19 | $14.96 | 2,297,782 | — | — |
| 2010-10-14 | $10.30 | $15.12 | 3,058,411 | — | — |
| 2010-10-13 | $10.48 | $15.39 | 7,091,729 | — | — |
| 2010-10-12 | $10.89 | $15.98 | 2,479,384 | — | — |
| 2010-10-11 | $10.97 | $16.10 | 4,165,462 | — | — |
| 2010-10-08 | $11.25 | $16.52 | 4,079,022 | — | — |
| 2010-10-07 | $10.93 | $16.05 | 2,439,089 | — | — |
| 2010-10-06 | $10.81 | $15.86 | 2,710,663 | — | — |
| 2010-10-05 | $10.69 | $15.69 | 2,775,466 | — | — |
| 2010-10-04 | $10.43 | $15.31 | 2,532,374 | — | — |
| 2010-10-01 | $10.76 | $15.80 | 3,966,418 | — | — |
| 2010-09-30 | $10.97 | $16.10 | 13,570,759 | — | — |
| 2010-09-29 | $9.66 | $14.18 | 2,415,796 | — | — |
| 2010-09-28 | $9.41 | $13.82 | 3,075,301 | — | — |
| 2010-09-27 | $9.10 | $13.36 | 2,972,854 | — | — |
| 2010-09-24 | $9.30 | $13.66 | 4,333,705 | — | — |
| 2010-09-23 | $9.14 | $13.42 | 1,987,128 | — | — |
| 2010-09-22 | $9.51 | $13.96 | 1,988,453 | — | — |
| 2010-09-21 | $9.83 | $14.43 | 1,931,378 | — | — |
| 2010-09-20 | $9.96 | $14.63 | 1,832,794 | — | — |
| 2010-09-17 | $9.76 | $14.34 | 2,047,404 | — | — |
| 2010-09-16 | $9.54 | $14.00 | 1,600,190 | — | — |
| 2010-09-15 | $9.43 | $13.84 | 1,073,601 | — | — |
| 2010-09-14 | $9.37 | $13.75 | 1,314,044 | — | — |
| 2010-09-13 | $9.52 | $13.98 | 1,895,389 | — | — |
| 2010-09-10 | $9.12 | $13.39 | 1,030,326 | — | — |
| 2010-09-09 | $9.14 | $13.42 | 1,294,724 | — | — |
| 2010-09-08 | $9.19 | $13.50 | 1,515,185 | — | — |
| 2010-09-07 | $8.98 | $13.18 | 2,088,472 | — | — |
| 2010-09-03 | $9.42 | $13.83 | 2,955,743 | — | — |
| 2010-09-02 | $8.90 | $13.07 | 1,911,838 | — | — |
| 2010-09-01 | $8.61 | $12.63 | 2,639,900 | — | — |
| 2010-08-31 | $8.30 | $12.18 | 2,841,593 | — | — |
| 2010-08-30 | $8.14 | $11.95 | 2,508,528 | — | — |
| 2010-08-27 | $8.29 | $12.17 | 2,251,968 | — | — |
| 2010-08-26 | $7.80 | $11.45 | 2,596,735 | — | — |
| 2010-08-25 | $8.13 | $11.94 | 3,345,440 | — | — |
| 2010-08-24 | $8.15 | $11.97 | 2,718,722 | — | — |
| 2010-08-23 | $8.46 | $12.42 | 2,279,788 | — | — |
| 2010-08-20 | $8.79 | $12.90 | 2,029,299 | — | — |
| 2010-08-19 | $8.82 | $12.95 | 2,274,710 | — | — |
| 2010-08-18 | $9.10 | $13.36 | 1,815,352 | — | — |
| 2010-08-17 | $9.11 | $13.38 | 1,909,630 | — | — |
| 2010-08-16 | $8.74 | $12.83 | 1,883,135 | — | — |
| 2010-08-13 | $8.66 | $12.71 | 1,850,679 | — | — |
| 2010-08-12 | $8.77 | $12.87 | 3,306,471 | — | — |
| 2010-08-11 | $8.80 | $12.93 | 3,306,360 | — | — |
| 2010-08-10 | $9.40 | $13.80 | 3,125,752 | — | — |
| 2010-08-09 | $9.82 | $14.42 | 1,450,383 | — | — |
| 2010-08-06 | $9.76 | $14.32 | 2,593,423 | — | — |
| 2010-08-05 | $9.92 | $14.56 | 2,645,861 | — | — |
| 2010-08-04 | $10.20 | $14.97 | 2,287,295 | — | — |
| 2010-08-03 | $10.22 | $15.00 | 6,056,877 | — | — |
| 2010-08-02 | $9.71 | $14.26 | 2,724,794 | — | — |
| 2010-07-30 | $9.38 | $13.78 | 2,762,218 | — | — |
| 2010-07-29 | $9.30 | $13.66 | 3,635,230 | — | — |
| 2010-07-28 | $9.35 | $13.72 | 6,176,656 | — | — |
| 2010-07-27 | $9.54 | $14.00 | 4,308,425 | — | — |
| 2010-07-26 | $9.87 | $14.49 | 3,305,035 | — | — |
| 2010-07-23 | $9.52 | $13.98 | 3,628,937 | — | — |
| 2010-07-22 | $9.21 | $13.52 | 4,021,174 | — | — |
| 2010-07-21 | $8.50 | $12.47 | 2,769,394 | — | — |
| 2010-07-20 | $8.58 | $12.59 | 2,295,243 | — | — |
| 2010-07-19 | $8.32 | $12.21 | 1,739,068 | — | — |
| 2010-07-16 | $8.14 | $11.95 | 2,318,868 | — | — |
| 2010-07-15 | $8.63 | $12.67 | 1,614,983 | — | — |
| 2010-07-14 | $8.82 | $12.95 | 2,256,715 | — | — |
| 2010-07-13 | $9.00 | $13.22 | 2,530,276 | — | — |
| 2010-07-12 | $8.55 | $12.55 | 2,177,230 | — | — |
| 2010-07-09 | $8.73 | $12.82 | 1,322,875 | — | — |
| 2010-07-08 | $8.57 | $12.58 | 2,348,454 | — | — |
| 2010-07-07 | $8.53 | $12.53 | 2,540,543 | — | — |
| 2010-07-06 | $8.00 | $11.74 | 3,648,477 | — | — |
| 2010-07-02 | $7.83 | $11.49 | 2,682,402 | — | — |
| 2010-07-01 | $7.97 | $11.70 | 7,039,180 | — | — |
| 2010-06-30 | $8.28 | $12.15 | 3,899,408 | — | — |
| 2010-06-29 | $8.44 | $12.39 | 5,118,069 | — | — |
| 2010-06-28 | $9.09 | $13.34 | 3,691,532 | — | — |
| 2010-06-25 | $8.92 | $13.10 | 8,664,209 | — | — |
| 2010-06-24 | $8.96 | $13.15 | 2,706,910 | — | — |
| 2010-06-23 | $9.35 | $13.72 | 3,276,332 | — | — |
| 2010-06-22 | $9.61 | $14.11 | 2,093,660 | — | — |
| 2010-06-21 | $10.01 | $14.69 | 2,807,370 | — | — |
| 2010-06-18 | $9.94 | $14.59 | 2,013,844 | — | — |
| 2010-06-17 | $9.96 | $14.63 | 2,988,751 | — | — |
| 2010-06-16 | $10.30 | $15.12 | 2,766,965 | — | — |
| 2010-06-15 | $10.35 | $15.20 | 2,360,929 | — | — |
| 2010-06-14 | $9.80 | $14.39 | 4,111,147 | — | — |
| 2010-06-11 | $9.40 | $13.80 | 1,798,240 | — | — |
| 2010-06-10 | $9.28 | $13.63 | 2,950,443 | — | — |
| 2010-06-09 | $8.90 | $13.06 | 4,587,947 | — | — |
| 2010-06-08 | $9.00 | $13.22 | 6,813,420 | — | — |
| 2010-06-07 | $9.19 | $13.50 | 5,572,348 | — | — |
| 2010-06-04 | $10.03 | $14.72 | 3,282,735 | — | — |
| 2010-06-03 | $10.82 | $15.89 | 2,193,900 | — | — |
| 2010-06-02 | $10.64 | $15.63 | 2,645,861 | — | — |
| 2010-06-01 | $10.21 | $14.99 | 2,476,955 | — | — |
| 2010-05-28 | $10.81 | $15.86 | 2,005,895 | — | — |
| 2010-05-27 | $11.15 | $16.37 | 3,311,549 | — | — |
| 2010-05-26 | $10.49 | $15.40 | 3,962,333 | — | — |
| 2010-05-25 | $10.38 | $15.24 | 5,078,658 | — | — |
| 2010-05-24 | $10.36 | $15.21 | 3,832,839 | — | — |
| 2010-05-21 | $10.49 | $15.40 | 5,621,806 | — | — |
| 2010-05-20 | $10.03 | $14.72 | 5,673,030 | — | — |
| 2010-05-19 | $10.65 | $15.64 | 4,244,064 | — | — |
| 2010-05-18 | $11.09 | $16.28 | 3,031,143 | — | — |
| 2010-05-17 | $11.48 | $16.85 | 4,189,307 | — | — |
| 2010-05-14 | $11.58 | $16.99 | 5,555,127 | — | — |
| 2010-05-13 | $12.40 | $18.21 | 2,253,293 | — | — |
| 2010-05-12 | $12.75 | $18.72 | 3,208,770 | — | — |
| 2010-05-11 | $12.25 | $17.98 | 2,787,720 | — | — |
| 2010-05-10 | $12.36 | $18.14 | 4,560,569 | — | — |
| 2010-05-07 | $11.22 | $16.48 | 5,897,796 | — | — |
| 2010-05-06 | $11.90 | $17.47 | 7,680,691 | — | — |
| 2010-05-05 | $12.52 | $18.38 | 4,142,279 | — | — |
| 2010-05-04 | $12.73 | $18.68 | 4,339,888 | — | — |
| 2010-05-03 | $13.52 | $19.85 | 4,534,405 | — | — |
| 2010-04-30 | $12.69 | $18.63 | 5,953,987 | — | — |
| 2010-04-29 | $13.02 | $19.11 | 5,948,357 | — | — |
| 2010-04-28 | $12.37 | $18.17 | 10,498,770 | — | — |
| 2010-04-27 | $13.71 | $20.12 | 3,808,331 | — | — |
| 2010-04-26 | $14.46 | $21.22 | 5,613,747 | — | — |
| 2010-04-23 | $14.16 | $20.78 | 2,668,271 | — | — |
| 2010-04-22 | $14.08 | $20.67 | 5,545,853 | — | — |
| 2010-04-21 | $14.00 | $20.55 | 2,241,701 | — | — |
| 2010-04-20 | $13.80 | $20.25 | 2,163,762 | — | — |
| 2010-04-19 | $13.42 | $19.71 | 4,263,162 | — | — |
| 2010-04-16 | $13.85 | $20.33 | 3,609,176 | — | — |
| 2010-04-15 | $14.06 | $20.64 | 3,088,990 | — | — |
| 2010-04-14 | $13.71 | $20.12 | 3,371,163 | — | — |
| 2010-04-13 | $13.66 | $20.05 | 4,604,728 | — | — |
| 2010-04-12 | $14.03 | $20.60 | 9,743,882 | — | — |
| 2010-04-09 | $12.98 | $19.06 | 4,805,538 | — | — |
| 2010-04-08 | $12.32 | $18.09 | 3,472,617 | — | — |
| 2010-04-07 | $12.45 | $18.27 | 2,893,921 | — | — |
| 2010-04-06 | $12.65 | $18.56 | 2,077,984 | — | — |
| 2010-04-05 | $12.48 | $18.32 | 2,202,290 | — | — |
| 2010-04-01 | $12.12 | $17.79 | 1,803,208 | — | — |
| 2010-03-31 | $11.78 | $17.29 | 1,714,339 | — | — |
| 2010-03-30 | $11.96 | $17.55 | 1,615,425 | — | — |
| 2010-03-29 | $12.03 | $17.66 | 1,852,776 | — | — |
| 2010-03-26 | $11.89 | $17.46 | 2,372,631 | — | — |
| 2010-03-25 | $11.92 | $17.50 | 2,652,043 | — | — |
| 2010-03-24 | $12.03 | $17.66 | 1,899,584 | — | — |
| 2010-03-23 | $12.00 | $17.62 | 2,404,646 | — | — |
| 2010-03-22 | $11.70 | $17.18 | 2,468,013 | — | — |
| 2010-03-19 | $11.57 | $16.98 | 2,920,085 | — | — |
| 2010-03-18 | $11.83 | $17.37 | 2,155,261 | — | — |
| 2010-03-17 | $11.96 | $17.55 | 3,925,903 | — | — |
| 2010-03-16 | $11.81 | $17.34 | 3,361,006 | — | — |
| 2010-03-15 | $11.36 | $16.68 | 2,420,322 | — | — |
| 2010-03-12 | $11.49 | $16.86 | 2,073,237 | — | — |
| 2010-03-11 | $11.30 | $16.60 | 2,186,393 | — | — |
| 2010-03-10 | $11.46 | $16.82 | 2,012,629 | — | — |
| 2010-03-09 | $11.32 | $16.62 | 2,012,850 | — | — |
| 2010-03-08 | $11.24 | $16.50 | 2,039,125 | — | — |
| 2010-03-05 | $11.51 | $16.90 | 1,882,583 | — | — |
| 2010-03-04 | $11.28 | $16.56 | 2,042,436 | — | — |
| 2010-03-03 | $11.13 | $16.34 | 3,139,993 | — | — |
| 2010-03-02 | $11.10 | $16.29 | 2,743,120 | — | — |
| 2010-03-01 | $10.83 | $15.90 | 2,800,967 | — | — |
| 2010-02-26 | $10.56 | $15.51 | 3,089,322 | — | — |
| 2010-02-25 | $10.44 | $15.33 | 4,190,743 | — | — |
| 2010-02-24 | $10.49 | $15.40 | 2,671,694 | — | — |
| 2010-02-23 | $10.38 | $15.24 | 3,206,341 | — | — |
| 2010-02-22 | $10.97 | $16.10 | 1,906,429 | — | — |
| 2010-02-19 | $11.10 | $16.29 | 2,064,516 | — | — |
| 2010-02-18 | $11.17 | $16.40 | 2,646,523 | — | — |
| 2010-02-17 | $11.39 | $16.72 | 3,622,755 | — | — |
| 2010-02-16 | $11.25 | $16.52 | 3,827,319 | — | — |
| 2010-02-12 | $10.65 | $15.64 | 3,612,157 | — | — |
| 2010-02-11 | $10.28 | $15.09 | 2,594,858 | — | — |
| 2010-02-10 | $9.82 | $14.42 | 3,192,432 | — | — |
| 2010-02-09 | $9.99 | $14.67 | 3,830,852 | — | — |
| 2010-02-08 | $9.76 | $14.32 | 2,854,951 | — | — |
| 2010-02-05 | $9.83 | $14.43 | 6,347,770 | — | — |
| 2010-02-04 | $10.21 | $14.99 | 4,038,948 | — | — |
| 2010-02-03 | $10.43 | $15.31 | 5,836,526 | — | — |
| 2010-02-02 | $10.79 | $15.84 | 4,609,806 | — | — |
| 2010-02-01 | $10.36 | $15.21 | 2,695,318 | — | — |
| 2010-01-29 | $9.87 | $14.49 | 3,367,961 | — | — |
| 2010-01-28 | $10.12 | $14.85 | 3,846,969 | — | — |
| 2010-01-27 | $10.36 | $15.21 | 2,851,529 | — | — |
| 2010-01-26 | $10.39 | $15.25 | 2,022,234 | — | — |
| 2010-01-25 | $10.61 | $15.57 | 2,317,654 | — | — |
| 2010-01-22 | $10.45 | $15.35 | 6,640,099 | — | — |
| 2010-01-21 | $11.04 | $16.21 | 6,477,485 | — | — |
| 2010-01-20 | $11.85 | $17.39 | 3,916,188 | — | — |
| 2010-01-19 | $12.07 | $17.73 | 4,494,552 | — | — |
| 2010-01-15 | $12.41 | $18.22 | 13,277,217 | — | — |
| 2010-01-14 | $11.82 | $17.35 | 4,077,697 | — | — |
| 2010-01-13 | $12.14 | $17.82 | 3,593,500 | — | — |
| 2010-01-12 | $11.59 | $17.01 | 3,310,666 | — | — |
| 2010-01-11 | $11.89 | $17.46 | 5,504,345 | — | — |
| 2010-01-08 | $12.05 | $17.69 | 6,447,016 | — | — |
| 2010-01-07 | $11.35 | $16.66 | 9,665,501 | — | — |
| 2010-01-06 | $10.58 | $15.53 | 5,592,551 | — | — |
| 2010-01-05 | $10.15 | $14.89 | 5,005,575 | — | — |
| 2010-01-04 | $9.45 | $13.87 | 2,412,484 | — | — |