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
- 1973-05-03 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 | $9.80 | $15.13 | 946,200 | — | — |
| 2010-12-30 | $9.73 | $15.02 | 1,526,900 | — | — |
| 2010-12-29 | $9.77 | $15.09 | 588,800 | — | — |
| 2010-12-28 | $9.78 | $15.10 | 1,467,600 | — | — |
| 2010-12-27 | $9.79 | $15.12 | 1,183,500 | — | — |
| 2010-12-23 | $9.96 | $15.38 | 1,258,600 | — | — |
| 2010-12-22 | $10.00 | $15.44 | 2,022,200 | — | — |
| 2010-12-21 | $9.85 | $15.21 | 2,401,100 | — | — |
| 2010-12-20 | $9.88 | $15.26 | 3,707,800 | — | — |
| 2010-12-17 | $9.80 | $15.13 | 21,384,000 | — | — |
| 2010-12-16 | $9.58 | $14.79 | 4,021,300 | — | — |
| 2010-12-15 | $9.50 | $14.67 | 4,070,400 | — | — |
| 2010-12-14 | $9.29 | $14.34 | 2,577,300 | — | — |
| 2010-12-13 | $9.35 | $14.44 | 3,085,700 | — | — |
| 2010-12-10 | $9.61 | $14.84 | 5,137,700 | — | — |
| 2010-12-09 | $9.74 | $15.04 | 1,838,800 | — | — |
| 2010-12-08 | $9.69 | $14.96 | 3,480,300 | — | — |
| 2010-12-07 | $9.76 | $15.07 | 5,115,800 | — | — |
| 2010-12-06 | $9.38 | $14.48 | 3,111,200 | — | — |
| 2010-12-03 | $9.16 | $14.14 | 2,713,100 | — | — |
| 2010-12-02 | $9.07 | $14.00 | 2,760,600 | — | — |
| 2010-12-01 | $9.10 | $14.05 | 2,789,400 | — | — |
| 2010-11-30 | $8.99 | $13.88 | 3,350,100 | — | — |
| 2010-11-29 | $8.97 | $13.85 | 3,728,800 | — | — |
| 2010-11-26 | $9.01 | $13.91 | 1,975,900 | — | — |
| 2010-11-24 | $9.10 | $14.05 | 2,988,700 | — | — |
| 2010-11-23 | $8.90 | $13.74 | 8,941,000 | — | — |
| 2010-11-22 | $8.50 | $13.12 | 12,994,900 | — | — |
| 2010-11-19 | $8.18 | $12.63 | 1,532,100 | — | — |
| 2010-11-18 | $7.95 | $12.28 | 1,537,600 | — | — |
| 2010-11-17 | $7.83 | $12.09 | 1,476,200 | — | — |
| 2010-11-16 | $7.72 | $11.92 | 1,623,800 | — | — |
| 2010-11-15 | $7.92 | $12.23 | 2,097,400 | — | — |
| 2010-11-12 | $8.17 | $12.62 | 1,274,700 | — | — |
| 2010-11-11 | $8.43 | $13.02 | 1,991,000 | — | — |
| 2010-11-10 | $8.18 | $12.63 | 2,363,900 | — | — |
| 2010-11-09 | $8.30 | $12.82 | 2,242,800 | — | — |
| 2010-11-08 | $8.48 | $13.09 | 2,486,600 | — | — |
| 2010-11-05 | $8.92 | $13.77 | 3,936,200 | — | — |
| 2010-11-04 | $8.63 | $13.33 | 3,846,600 | — | — |
| 2010-11-03 | $7.97 | $12.31 | 2,996,900 | — | — |
| 2010-11-02 | $7.60 | $11.73 | 2,234,000 | — | — |
| 2010-11-01 | $7.69 | $11.87 | 2,350,800 | — | — |
| 2010-10-29 | $7.67 | $11.84 | 1,500,400 | — | — |
| 2010-10-28 | $7.71 | $11.90 | 1,365,100 | — | — |
| 2010-10-27 | $7.63 | $11.78 | 1,567,900 | — | — |
| 2010-10-26 | $7.73 | $11.94 | 2,276,900 | — | — |
| 2010-10-25 | $7.75 | $11.97 | 2,356,300 | — | — |
| 2010-10-22 | $7.68 | $11.86 | 1,467,100 | — | — |
| 2010-10-21 | $7.68 | $11.86 | 3,083,800 | — | — |
| 2010-10-20 | $7.63 | $11.78 | 2,673,700 | — | — |
| 2010-10-19 | $7.79 | $12.03 | 2,935,700 | — | — |
| 2010-10-18 | $8.04 | $12.41 | 2,676,700 | — | — |
| 2010-10-15 | $8.28 | $12.78 | 2,495,700 | — | — |
| 2010-10-14 | $8.49 | $13.11 | 1,255,900 | — | — |
| 2010-10-13 | $8.57 | $13.23 | 1,478,700 | — | — |
| 2010-10-12 | $8.47 | $13.08 | 2,160,300 | — | — |
| 2010-10-11 | $8.59 | $13.26 | 3,716,500 | — | — |
| 2010-10-08 | $8.02 | $12.38 | 3,024,600 | — | — |
| 2010-10-07 | $7.64 | $11.80 | 1,633,100 | — | — |
| 2010-10-06 | $7.77 | $12.00 | 1,479,300 | — | — |
| 2010-10-05 | $7.86 | $12.14 | 931,100 | — | — |
| 2010-10-04 | $7.75 | $11.97 | 1,384,700 | — | — |
| 2010-10-01 | $7.85 | $12.12 | 946,400 | — | — |
| 2010-09-30 | $7.74 | $11.95 | 1,740,600 | — | — |
| 2010-09-29 | $7.81 | $12.06 | 913,500 | — | — |
| 2010-09-28 | $7.82 | $12.07 | 1,310,800 | — | — |
| 2010-09-27 | $7.76 | $11.98 | 2,116,100 | — | — |
| 2010-09-24 | $7.79 | $12.03 | 2,235,800 | — | — |
| 2010-09-23 | $7.77 | $12.00 | 2,883,800 | — | — |
| 2010-09-22 | $7.45 | $11.50 | 4,001,700 | — | — |
| 2010-09-21 | $7.97 | $12.31 | 2,353,300 | — | — |
| 2010-09-20 | $8.44 | $13.03 | 1,531,500 | — | — |
| 2010-09-17 | $8.04 | $12.41 | 1,561,300 | — | — |
| 2010-09-16 | $8.04 | $12.41 | 937,100 | — | — |
| 2010-09-15 | $8.22 | $12.69 | 1,322,800 | — | — |
| 2010-09-14 | $8.29 | $12.80 | 787,500 | — | — |
| 2010-09-13 | $8.41 | $12.99 | 1,655,700 | — | — |
| 2010-09-10 | $8.22 | $12.69 | 1,314,000 | — | — |
| 2010-09-09 | $8.23 | $12.71 | 2,019,800 | — | — |
| 2010-09-08 | $8.38 | $12.94 | 6,089,700 | — | — |
| 2010-09-07 | $7.76 | $11.98 | 1,432,000 | — | — |
| 2010-09-03 | $8.10 | $12.51 | 1,584,200 | — | — |
| 2010-09-02 | $7.77 | $12.00 | 1,078,800 | — | — |
| 2010-09-01 | $7.54 | $11.64 | 1,278,500 | — | — |
| 2010-08-31 | $7.18 | $11.09 | 2,801,900 | — | — |
| 2010-08-30 | $7.29 | $11.26 | 1,240,600 | — | — |
| 2010-08-27 | $7.51 | $11.60 | 1,865,400 | — | — |
| 2010-08-26 | $7.61 | $11.75 | 996,300 | — | — |
| 2010-08-25 | $7.71 | $11.90 | 1,375,800 | — | — |
| 2010-08-24 | $7.55 | $11.66 | 1,763,000 | — | — |
| 2010-08-23 | $7.56 | $11.67 | 958,200 | — | — |
| 2010-08-20 | $7.72 | $11.92 | 1,147,000 | — | — |
| 2010-08-19 | $7.95 | $12.28 | 1,446,800 | — | — |
| 2010-08-18 | $8.33 | $12.86 | 1,472,000 | — | — |
| 2010-08-17 | $8.10 | $12.51 | 1,830,900 | — | — |
| 2010-08-16 | $7.79 | $12.03 | 1,193,200 | — | — |
| 2010-08-13 | $7.71 | $11.90 | 1,287,500 | — | — |
| 2010-08-12 | $7.85 | $12.12 | 2,057,300 | — | — |
| 2010-08-11 | $8.03 | $12.40 | 1,719,800 | — | — |
| 2010-08-10 | $8.45 | $13.05 | 1,825,900 | — | — |
| 2010-08-09 | $8.71 | $13.45 | 723,300 | — | — |
| 2010-08-06 | $8.73 | $13.48 | 1,283,000 | — | — |
| 2010-08-05 | $8.98 | $13.87 | 862,700 | — | — |
| 2010-08-04 | $9.04 | $13.96 | 727,600 | — | — |
| 2010-08-03 | $8.90 | $13.74 | 1,298,700 | — | — |
| 2010-08-02 | $9.32 | $14.39 | 1,776,200 | — | — |
| 2010-07-30 | $8.74 | $13.50 | 2,592,900 | — | — |
| 2010-07-29 | $8.71 | $13.45 | 2,869,600 | — | — |
| 2010-07-28 | $8.99 | $13.88 | 2,545,600 | — | — |
| 2010-07-27 | $9.76 | $15.07 | 1,318,400 | — | — |
| 2010-07-26 | $9.74 | $15.04 | 1,915,800 | — | — |
| 2010-07-23 | $9.25 | $14.28 | 1,616,300 | — | — |
| 2010-07-22 | $9.16 | $14.14 | 3,229,800 | — | — |
| 2010-07-21 | $9.05 | $13.97 | 1,415,500 | — | — |
| 2010-07-20 | $9.34 | $14.42 | 2,522,200 | — | — |
| 2010-07-19 | $8.88 | $13.71 | 1,824,300 | — | — |
| 2010-07-16 | $8.80 | $13.59 | 2,344,000 | — | — |
| 2010-07-15 | $9.58 | $14.79 | 1,762,400 | — | — |
| 2010-07-14 | $9.59 | $14.81 | 1,472,200 | — | — |
| 2010-07-13 | $9.52 | $14.70 | 1,905,200 | — | — |
| 2010-07-12 | $9.39 | $14.50 | 2,448,100 | — | — |
| 2010-07-09 | $9.01 | $13.91 | 1,902,200 | — | — |
| 2010-07-08 | $8.94 | $13.80 | 2,352,300 | — | — |
| 2010-07-07 | $8.54 | $13.19 | 3,318,200 | — | — |
| 2010-07-06 | $8.57 | $13.23 | 2,083,400 | — | — |
| 2010-07-02 | $8.50 | $13.12 | 1,381,200 | — | — |
| 2010-07-01 | $8.64 | $13.34 | 1,665,100 | — | — |
| 2010-06-30 | $8.65 | $13.36 | 1,809,800 | — | — |
| 2010-06-29 | $9.00 | $13.90 | 1,413,800 | — | — |
| 2010-06-28 | $9.74 | $15.04 | 2,041,400 | — | — |
| 2010-06-25 | $9.40 | $14.51 | 3,947,400 | — | — |
| 2010-06-24 | $9.18 | $14.17 | 1,303,800 | — | — |
| 2010-06-23 | $9.62 | $14.85 | 1,660,200 | — | — |
| 2010-06-22 | $10.04 | $15.50 | 1,340,400 | — | — |
| 2010-06-21 | $10.13 | $15.64 | 2,654,800 | — | — |
| 2010-06-18 | $9.78 | $15.10 | 2,320,500 | — | — |
| 2010-06-17 | $9.89 | $15.27 | 1,518,600 | — | — |
| 2010-06-16 | $9.68 | $14.95 | 2,134,900 | — | — |
| 2010-06-15 | $9.76 | $15.07 | 1,623,900 | — | — |
| 2010-06-14 | $9.14 | $14.11 | 2,127,600 | — | — |
| 2010-06-11 | $9.18 | $14.17 | 1,006,700 | — | — |
| 2010-06-10 | $9.09 | $14.04 | 1,868,500 | — | — |
| 2010-06-09 | $8.36 | $12.91 | 1,593,400 | — | — |
| 2010-06-08 | $8.35 | $12.89 | 1,493,400 | — | — |
| 2010-06-07 | $8.36 | $12.91 | 1,704,100 | — | — |
| 2010-06-04 | $8.50 | $13.12 | 2,052,400 | — | — |
| 2010-06-03 | $8.93 | $13.79 | 1,811,800 | — | — |
| 2010-06-02 | $9.02 | $13.93 | 2,706,900 | — | — |
| 2010-06-01 | $8.75 | $13.51 | 1,752,700 | — | — |
| 2010-05-28 | $9.28 | $14.33 | 1,468,200 | — | — |
| 2010-05-27 | $9.30 | $14.36 | 1,281,300 | — | — |
| 2010-05-26 | $8.85 | $13.66 | 2,113,500 | — | — |
| 2010-05-25 | $8.95 | $13.82 | 2,305,400 | — | — |
| 2010-05-24 | $8.94 | $13.80 | 1,935,800 | — | — |
| 2010-05-21 | $8.99 | $13.88 | 4,005,900 | — | — |
| 2010-05-20 | $8.65 | $13.36 | 4,210,000 | — | — |
| 2010-05-19 | $9.11 | $14.07 | 2,131,800 | — | — |
| 2010-05-18 | $9.18 | $14.17 | 2,525,400 | — | — |
| 2010-05-17 | $9.26 | $14.30 | 1,472,000 | — | — |
| 2010-05-14 | $9.15 | $14.13 | 1,794,700 | — | — |
| 2010-05-13 | $9.42 | $14.55 | 1,682,000 | — | — |
| 2010-05-12 | $9.63 | $14.87 | 2,306,800 | — | — |
| 2010-05-11 | $9.39 | $14.50 | 2,946,900 | — | — |
| 2010-05-10 | $9.36 | $14.45 | 2,359,500 | — | — |
| 2010-05-07 | $8.94 | $13.80 | 4,248,100 | — | — |
| 2010-05-06 | $9.21 | $14.22 | 4,832,800 | — | — |
| 2010-05-05 | $9.66 | $14.92 | 3,191,000 | — | — |
| 2010-05-04 | $9.62 | $14.85 | 2,561,600 | — | — |
| 2010-05-03 | $10.17 | $15.70 | 1,990,900 | — | — |
| 2010-04-30 | $9.92 | $15.32 | 2,479,600 | — | — |
| 2010-04-29 | $10.30 | $15.90 | 2,222,700 | — | — |
| 2010-04-28 | $10.18 | $15.72 | 3,576,700 | — | — |
| 2010-04-27 | $10.45 | $16.14 | 4,487,600 | — | — |
| 2010-04-26 | $11.27 | $17.40 | 2,236,800 | — | — |
| 2010-04-23 | $11.61 | $17.93 | 5,955,900 | — | — |
| 2010-04-22 | $12.29 | $18.98 | 5,550,200 | — | — |
| 2010-04-21 | $12.74 | $19.67 | 6,721,100 | — | — |
| 2010-04-20 | $12.80 | $19.76 | 5,276,400 | — | — |
| 2010-04-19 | $12.11 | $18.70 | 3,532,300 | — | — |
| 2010-04-16 | $12.35 | $19.07 | 2,827,600 | — | — |
| 2010-04-15 | $12.71 | $19.63 | 1,913,300 | — | — |
| 2010-04-14 | $12.54 | $19.36 | 2,789,000 | — | — |
| 2010-04-13 | $11.79 | $18.20 | 1,265,400 | — | — |
| 2010-04-12 | $11.60 | $17.91 | 1,524,400 | — | — |
| 2010-04-09 | $11.75 | $18.14 | 1,811,800 | — | — |
| 2010-04-08 | $11.40 | $17.60 | 2,554,600 | — | — |
| 2010-04-07 | $11.28 | $17.42 | 1,471,500 | — | — |
| 2010-04-06 | $11.25 | $17.37 | 1,510,900 | — | — |
| 2010-04-05 | $11.29 | $17.43 | 1,323,700 | — | — |
| 2010-04-01 | $11.07 | $17.09 | 1,296,100 | — | — |
| 2010-03-31 | $11.13 | $17.19 | 984,600 | — | — |
| 2010-03-30 | $11.23 | $17.34 | 759,700 | — | — |
| 2010-03-29 | $11.19 | $17.28 | 1,693,100 | — | — |
| 2010-03-26 | $11.11 | $17.15 | 1,857,000 | — | — |
| 2010-03-25 | $11.11 | $17.15 | 1,453,900 | — | — |
| 2010-03-24 | $11.22 | $17.32 | 2,213,300 | — | — |
| 2010-03-23 | $11.22 | $17.32 | 1,222,000 | — | — |
| 2010-03-22 | $11.25 | $17.37 | 1,161,600 | — | — |
| 2010-03-19 | $11.05 | $17.06 | 1,463,100 | — | — |
| 2010-03-18 | $11.34 | $17.51 | 952,500 | — | — |
| 2010-03-17 | $11.42 | $17.63 | 1,172,500 | — | — |
| 2010-03-16 | $11.39 | $17.59 | 1,043,000 | — | — |
| 2010-03-15 | $11.14 | $17.20 | 1,681,500 | — | — |
| 2010-03-12 | $11.53 | $17.80 | 1,958,000 | — | — |
| 2010-03-11 | $11.52 | $17.79 | 994,100 | — | — |
| 2010-03-10 | $11.69 | $18.05 | 937,700 | — | — |
| 2010-03-09 | $11.70 | $18.07 | 1,231,200 | — | — |
| 2010-03-08 | $11.77 | $18.17 | 787,300 | — | — |
| 2010-03-05 | $11.77 | $18.17 | 1,457,000 | — | — |
| 2010-03-04 | $11.37 | $17.56 | 1,739,500 | — | — |
| 2010-03-03 | $11.46 | $17.69 | 2,150,300 | — | — |
| 2010-03-02 | $11.58 | $17.88 | 2,866,700 | — | — |
| 2010-03-01 | $11.75 | $18.14 | 12,082,300 | — | — |
| 2010-02-26 | $10.94 | $16.89 | 1,515,700 | — | — |
| 2010-02-25 | $10.94 | $16.89 | 1,390,900 | — | — |
| 2010-02-24 | $11.03 | $17.03 | 1,405,600 | — | — |
| 2010-02-23 | $10.75 | $16.60 | 1,969,600 | — | — |
| 2010-02-22 | $10.89 | $16.81 | 2,743,000 | — | — |
| 2010-02-19 | $11.02 | $17.02 | 2,553,700 | — | — |
| 2010-02-18 | $11.13 | $17.19 | 2,486,700 | — | — |
| 2010-02-17 | $11.15 | $17.22 | 3,052,000 | — | — |
| 2010-02-16 | $11.10 | $17.14 | 4,345,100 | — | — |
| 2010-02-12 | $10.64 | $16.43 | 2,731,600 | — | — |
| 2010-02-11 | $10.80 | $16.68 | 3,828,200 | — | — |
| 2010-02-10 | $10.62 | $16.40 | 6,369,800 | — | — |
| 2010-02-09 | $11.67 | $18.02 | 4,601,800 | — | — |
| 2010-02-08 | $11.61 | $17.93 | 2,834,900 | — | — |
| 2010-02-05 | $11.87 | $18.33 | 2,923,100 | — | — |
| 2010-02-04 | $12.03 | $18.58 | 2,035,500 | — | — |
| 2010-02-03 | $12.49 | $19.29 | 2,398,000 | — | — |
| 2010-02-02 | $12.69 | $19.59 | 1,561,400 | — | — |
| 2010-02-01 | $12.49 | $19.29 | 2,703,700 | — | — |
| 2010-01-29 | $12.92 | $19.95 | 2,289,100 | — | — |
| 2010-01-28 | $13.01 | $20.09 | 1,456,300 | — | — |
| 2010-01-27 | $13.23 | $20.43 | 2,959,100 | — | — |
| 2010-01-26 | $13.02 | $20.10 | 2,740,200 | — | — |
| 2010-01-25 | $12.51 | $19.32 | 1,989,300 | — | — |
| 2010-01-22 | $12.45 | $19.22 | 2,135,800 | — | — |
| 2010-01-21 | $12.71 | $19.63 | 3,026,400 | — | — |
| 2010-01-20 | $13.31 | $20.55 | 2,910,100 | — | — |
| 2010-01-19 | $13.70 | $21.15 | 2,028,900 | — | — |
| 2010-01-15 | $13.33 | $20.58 | 2,577,600 | — | — |
| 2010-01-14 | $13.95 | $21.54 | 1,753,500 | — | — |
| 2010-01-13 | $13.90 | $21.46 | 2,479,700 | — | — |
| 2010-01-12 | $13.86 | $21.40 | 3,077,500 | — | — |
| 2010-01-11 | $14.67 | $22.65 | 2,947,000 | — | — |
| 2010-01-08 | $14.11 | $21.79 | 1,803,400 | — | — |
| 2010-01-07 | $14.20 | $21.93 | 2,253,800 | — | — |
| 2010-01-06 | $13.76 | $21.25 | 2,580,400 | — | — |
| 2010-01-05 | $13.46 | $20.78 | 4,397,000 | — | — |
| 2010-01-04 | $13.03 | $20.12 | 2,536,000 | — | — |