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 | $13.63 | $28.54 | 770,100 | — | — |
| 2010-12-30 | $13.71 | $28.71 | 528,000 | — | — |
| 2010-12-29 | $13.60 | $28.48 | 354,600 | — | — |
| 2010-12-28 | $13.53 | $28.33 | 684,700 | — | — |
| 2010-12-27 | $13.72 | $28.73 | 681,500 | — | — |
| 2010-12-23 | $13.70 | $28.68 | 694,600 | — | — |
| 2010-12-22 | $13.72 | $28.73 | 1,016,600 | — | — |
| 2010-12-21 | $13.61 | $28.50 | 887,400 | — | — |
| 2010-12-20 | $13.40 | $28.06 | 938,300 | — | — |
| 2010-12-17 | $13.44 | $28.14 | 1,786,000 | — | — |
| 2010-12-16 | $13.46 | $28.18 | 719,300 | — | — |
| 2010-12-15 | $13.43 | $28.12 | 1,423,700 | — | — |
| 2010-12-14 | $13.41 | $28.08 | 1,051,800 | — | — |
| 2010-12-13 | $13.30 | $27.85 | 757,700 | — | — |
| 2010-12-10 | $13.25 | $27.74 | 913,200 | — | — |
| 2010-12-09 | $12.95 | $27.11 | 842,900 | — | — |
| 2010-12-08 | $12.95 | $27.11 | 670,900 | — | — |
| 2010-12-07 | $12.83 | $26.86 | 586,400 | — | — |
| 2010-12-06 | $12.87 | $26.95 | 725,800 | — | — |
| 2010-12-03 | $12.86 | $26.93 | 1,394,900 | — | — |
| 2010-12-02 | $12.96 | $27.14 | 1,297,400 | — | — |
| 2010-12-01 | $12.92 | $26.69 | 1,088,000 | — | — |
| 2010-11-30 | $12.66 | $26.15 | 1,108,700 | — | — |
| 2010-11-29 | $12.68 | $26.19 | 771,800 | — | — |
| 2010-11-26 | $12.60 | $26.03 | 295,800 | — | — |
| 2010-11-24 | $12.80 | $26.44 | 727,300 | — | — |
| 2010-11-23 | $12.54 | $25.90 | 1,311,800 | — | — |
| 2010-11-22 | $12.82 | $26.48 | 1,579,800 | — | — |
| 2010-11-19 | $12.77 | $26.38 | 1,172,900 | — | — |
| 2010-11-18 | $12.79 | $26.42 | 987,500 | — | — |
| 2010-11-17 | $12.58 | $25.99 | 1,366,800 | — | — |
| 2010-11-16 | $12.52 | $25.86 | 1,801,800 | — | — |
| 2010-11-15 | $12.66 | $26.15 | 1,452,300 | — | — |
| 2010-11-12 | $12.70 | $26.24 | 1,326,400 | — | — |
| 2010-11-11 | $12.84 | $26.52 | 1,253,300 | — | — |
| 2010-11-10 | $12.90 | $26.65 | 1,984,700 | — | — |
| 2010-11-09 | $12.75 | $26.34 | 2,248,800 | — | — |
| 2010-11-08 | $12.90 | $26.65 | 1,557,400 | — | — |
| 2010-11-05 | $13.05 | $26.96 | 1,587,400 | — | — |
| 2010-11-04 | $13.12 | $27.10 | 2,609,300 | — | — |
| 2010-11-03 | $13.02 | $26.90 | 2,268,400 | — | — |
| 2010-11-02 | $12.95 | $26.75 | 1,615,100 | — | — |
| 2010-11-01 | $12.96 | $26.77 | 2,025,000 | — | — |
| 2010-10-29 | $13.20 | $27.27 | 2,417,500 | — | — |
| 2010-10-28 | $13.00 | $26.85 | 4,673,600 | — | — |
| 2010-10-27 | $13.87 | $28.65 | 992,100 | — | — |
| 2010-10-26 | $13.94 | $28.80 | 1,181,900 | — | — |
| 2010-10-25 | $13.91 | $28.73 | 1,290,200 | — | — |
| 2010-10-22 | $13.98 | $28.88 | 990,800 | — | — |
| 2010-10-21 | $13.92 | $28.76 | 1,127,000 | — | — |
| 2010-10-20 | $13.91 | $28.73 | 1,583,600 | — | — |
| 2010-10-19 | $13.96 | $28.84 | 1,330,600 | — | — |
| 2010-10-18 | $14.11 | $29.15 | 1,574,000 | — | — |
| 2010-10-15 | $13.92 | $28.76 | 1,188,300 | — | — |
| 2010-10-14 | $13.85 | $28.61 | 1,564,800 | — | — |
| 2010-10-13 | $13.87 | $28.65 | 1,799,000 | — | — |
| 2010-10-12 | $13.68 | $28.26 | 1,581,700 | — | — |
| 2010-10-11 | $13.61 | $28.11 | 991,300 | — | — |
| 2010-10-08 | $13.58 | $28.05 | 1,274,400 | — | — |
| 2010-10-07 | $13.60 | $28.09 | 1,227,100 | — | — |
| 2010-10-06 | $13.77 | $28.45 | 1,101,400 | — | — |
| 2010-10-05 | $13.70 | $28.30 | 2,301,800 | — | — |
| 2010-10-04 | $13.73 | $28.36 | 3,415,900 | — | — |
| 2010-10-01 | $13.67 | $28.24 | 1,949,900 | — | — |
| 2010-09-30 | $13.85 | $28.61 | 4,091,300 | — | — |
| 2010-09-29 | $13.85 | $28.61 | 870,000 | — | — |
| 2010-09-28 | $13.78 | $28.47 | 1,644,400 | — | — |
| 2010-09-27 | $13.66 | $28.22 | 971,400 | — | — |
| 2010-09-24 | $13.63 | $28.16 | 1,520,700 | — | — |
| 2010-09-23 | $13.36 | $27.60 | 1,344,000 | — | — |
| 2010-09-22 | $13.42 | $27.72 | 2,269,300 | — | — |
| 2010-09-21 | $13.41 | $27.70 | 1,688,700 | — | — |
| 2010-09-20 | $13.47 | $27.83 | 2,080,000 | — | — |
| 2010-09-17 | $13.45 | $27.78 | 1,213,600 | — | — |
| 2010-09-16 | $13.49 | $27.87 | 710,700 | — | — |
| 2010-09-15 | $13.43 | $27.74 | 1,479,500 | — | — |
| 2010-09-14 | $13.35 | $27.58 | 1,238,400 | — | — |
| 2010-09-13 | $13.32 | $27.52 | 1,107,400 | — | — |
| 2010-09-10 | $13.05 | $26.96 | 511,700 | — | — |
| 2010-09-09 | $13.03 | $26.92 | 793,900 | — | — |
| 2010-09-08 | $12.93 | $26.71 | 792,500 | — | — |
| 2010-09-07 | $12.77 | $26.38 | 1,165,700 | — | — |
| 2010-09-03 | $13.06 | $26.98 | 969,500 | — | — |
| 2010-09-02 | $12.96 | $26.77 | 1,108,800 | — | — |
| 2010-09-01 | $12.92 | $26.69 | 1,379,300 | — | — |
| 2010-08-31 | $12.78 | $26.04 | 1,938,800 | — | — |
| 2010-08-30 | $12.61 | $25.70 | 1,656,500 | — | — |
| 2010-08-27 | $12.76 | $26.00 | 1,074,200 | — | — |
| 2010-08-26 | $12.46 | $25.39 | 1,452,500 | — | — |
| 2010-08-25 | $12.34 | $25.15 | 1,099,700 | — | — |
| 2010-08-24 | $12.23 | $24.92 | 1,384,600 | — | — |
| 2010-08-23 | $12.41 | $25.29 | 940,700 | — | — |
| 2010-08-20 | $12.49 | $25.45 | 836,000 | — | — |
| 2010-08-19 | $12.45 | $25.37 | 1,186,800 | — | — |
| 2010-08-18 | $12.59 | $25.66 | 954,700 | — | — |
| 2010-08-17 | $12.46 | $25.39 | 1,213,800 | — | — |
| 2010-08-16 | $12.45 | $25.37 | 697,400 | — | — |
| 2010-08-13 | $12.45 | $25.37 | 1,036,400 | — | — |
| 2010-08-12 | $12.44 | $25.35 | 1,075,200 | — | — |
| 2010-08-11 | $12.50 | $25.47 | 1,765,200 | — | — |
| 2010-08-10 | $12.87 | $26.23 | 1,289,000 | — | — |
| 2010-08-09 | $13.06 | $26.61 | 926,900 | — | — |
| 2010-08-06 | $12.99 | $26.47 | 2,001,200 | — | — |
| 2010-08-05 | $12.92 | $26.33 | 1,973,800 | — | — |
| 2010-08-04 | $12.65 | $25.78 | 1,514,200 | — | — |
| 2010-08-03 | $12.43 | $25.33 | 1,787,200 | — | — |
| 2010-08-02 | $12.67 | $25.82 | 1,713,400 | — | — |
| 2010-07-30 | $12.51 | $25.49 | 1,475,000 | — | — |
| 2010-07-29 | $12.48 | $25.43 | 3,483,700 | — | — |
| 2010-07-28 | $12.69 | $25.86 | 2,133,400 | — | — |
| 2010-07-27 | $12.91 | $26.31 | 2,093,100 | — | — |
| 2010-07-26 | $12.78 | $26.04 | 2,752,500 | — | — |
| 2010-07-23 | $12.63 | $25.74 | 1,749,200 | — | — |
| 2010-07-22 | $12.59 | $25.66 | 2,797,100 | — | — |
| 2010-07-21 | $12.67 | $25.82 | 1,982,500 | — | — |
| 2010-07-20 | $12.85 | $26.19 | 2,221,400 | — | — |
| 2010-07-19 | $12.63 | $25.74 | 1,244,800 | — | — |
| 2010-07-16 | $12.58 | $25.64 | 2,085,100 | — | — |
| 2010-07-15 | $12.93 | $26.35 | 1,301,800 | — | — |
| 2010-07-14 | $12.98 | $26.45 | 1,812,600 | — | — |
| 2010-07-13 | $12.97 | $26.43 | 1,678,400 | — | — |
| 2010-07-12 | $12.64 | $25.76 | 838,300 | — | — |
| 2010-07-09 | $12.85 | $26.19 | 1,053,400 | — | — |
| 2010-07-08 | $12.65 | $25.78 | 1,138,500 | — | — |
| 2010-07-07 | $12.61 | $25.70 | 1,415,000 | — | — |
| 2010-07-06 | $12.06 | $24.58 | 1,312,300 | — | — |
| 2010-07-02 | $12.04 | $24.54 | 985,100 | — | — |
| 2010-07-01 | $12.10 | $24.66 | 1,876,000 | — | — |
| 2010-06-30 | $12.13 | $24.72 | 1,948,500 | — | — |
| 2010-06-29 | $12.34 | $25.15 | 1,627,200 | — | — |
| 2010-06-28 | $12.80 | $26.08 | 1,547,800 | — | — |
| 2010-06-25 | $12.83 | $26.14 | 1,729,200 | — | — |
| 2010-06-24 | $12.68 | $25.84 | 1,750,500 | — | — |
| 2010-06-23 | $12.86 | $26.21 | 1,372,900 | — | — |
| 2010-06-22 | $12.94 | $26.37 | 1,398,700 | — | — |
| 2010-06-21 | $13.12 | $26.74 | 1,084,800 | — | — |
| 2010-06-18 | $13.25 | $27.00 | 1,432,800 | — | — |
| 2010-06-17 | $13.24 | $26.98 | 886,700 | — | — |
| 2010-06-16 | $13.33 | $27.16 | 1,614,500 | — | — |
| 2010-06-15 | $13.62 | $27.75 | 1,772,700 | — | — |
| 2010-06-14 | $13.26 | $27.02 | 1,177,400 | — | — |
| 2010-06-11 | $13.23 | $26.96 | 2,206,800 | — | — |
| 2010-06-10 | $12.80 | $26.08 | 2,930,800 | — | — |
| 2010-06-09 | $12.91 | $26.31 | 2,481,800 | — | — |
| 2010-06-08 | $12.86 | $26.21 | 1,861,800 | — | — |
| 2010-06-07 | $12.72 | $25.92 | 1,516,800 | — | — |
| 2010-06-04 | $13.10 | $26.70 | 1,687,400 | — | — |
| 2010-06-03 | $13.83 | $28.18 | 1,429,100 | — | — |
| 2010-06-02 | $13.70 | $27.92 | 1,275,300 | — | — |
| 2010-06-01 | $13.41 | $26.97 | 1,605,500 | — | — |
| 2010-05-28 | $13.86 | $27.88 | 2,509,300 | — | — |
| 2010-05-27 | $14.24 | $28.64 | 3,097,400 | — | — |
| 2010-05-26 | $13.32 | $26.79 | 2,915,700 | — | — |
| 2010-05-25 | $13.30 | $26.75 | 2,393,600 | — | — |
| 2010-05-24 | $13.30 | $26.75 | 2,221,800 | — | — |
| 2010-05-21 | $13.30 | $26.75 | 2,057,100 | — | — |
| 2010-05-20 | $12.93 | $26.01 | 2,208,900 | — | — |
| 2010-05-19 | $13.86 | $27.88 | 2,564,600 | — | — |
| 2010-05-18 | $13.69 | $27.54 | 1,784,900 | — | — |
| 2010-05-17 | $13.89 | $27.94 | 1,417,400 | — | — |
| 2010-05-14 | $13.74 | $27.64 | 1,883,600 | — | — |
| 2010-05-13 | $14.05 | $28.26 | 1,151,700 | — | — |
| 2010-05-12 | $14.21 | $28.58 | 1,194,100 | — | — |
| 2010-05-11 | $14.06 | $28.28 | 2,130,200 | — | — |
| 2010-05-10 | $14.17 | $28.50 | 2,584,200 | — | — |
| 2010-05-07 | $13.36 | $26.87 | 3,819,500 | — | — |
| 2010-05-06 | $13.75 | $27.66 | 4,330,300 | — | — |
| 2010-05-05 | $14.16 | $28.48 | 4,940,000 | — | — |
| 2010-05-04 | $14.64 | $29.45 | 3,600,000 | — | — |
| 2010-05-03 | $15.18 | $30.53 | 1,340,300 | — | — |
| 2010-04-30 | $15.01 | $30.19 | 2,019,100 | — | — |
| 2010-04-29 | $15.29 | $30.76 | 1,884,800 | — | — |
| 2010-04-28 | $15.17 | $30.51 | 3,525,200 | — | — |
| 2010-04-27 | $14.49 | $29.15 | 2,601,000 | — | — |
| 2010-04-26 | $14.96 | $30.09 | 1,642,800 | — | — |
| 2010-04-23 | $15.07 | $30.31 | 2,223,400 | — | — |
| 2010-04-22 | $14.85 | $29.87 | 6,702,200 | — | — |
| 2010-04-21 | $13.76 | $27.68 | 2,328,600 | — | — |
| 2010-04-20 | $14.00 | $28.16 | 2,089,700 | — | — |
| 2010-04-19 | $13.88 | $27.92 | 4,068,100 | — | — |
| 2010-04-16 | $13.73 | $27.62 | 2,706,800 | — | — |
| 2010-04-15 | $14.20 | $28.56 | 1,882,000 | — | — |
| 2010-04-14 | $14.23 | $28.62 | 3,063,600 | — | — |
| 2010-04-13 | $13.39 | $26.93 | 1,604,000 | — | — |
| 2010-04-12 | $13.39 | $26.93 | 1,396,100 | — | — |
| 2010-04-09 | $13.30 | $26.75 | 1,760,000 | — | — |
| 2010-04-08 | $13.22 | $26.59 | 1,582,500 | — | — |
| 2010-04-07 | $13.31 | $26.77 | 3,761,300 | — | — |
| 2010-04-06 | $13.19 | $26.53 | 1,941,600 | — | — |
| 2010-04-05 | $12.98 | $26.11 | 1,802,500 | — | — |
| 2010-04-01 | $12.83 | $25.81 | 1,629,400 | — | — |
| 2010-03-31 | $12.68 | $25.51 | 2,016,100 | — | — |
| 2010-03-30 | $12.31 | $24.76 | 1,089,700 | — | — |
| 2010-03-29 | $12.44 | $25.02 | 758,500 | — | — |
| 2010-03-26 | $12.41 | $24.96 | 1,705,900 | — | — |
| 2010-03-25 | $12.20 | $24.54 | 2,284,900 | — | — |
| 2010-03-24 | $12.39 | $24.92 | 1,916,100 | — | — |
| 2010-03-23 | $12.08 | $24.30 | 1,308,100 | — | — |
| 2010-03-22 | $11.99 | $24.12 | 1,293,500 | — | — |
| 2010-03-19 | $12.25 | $24.64 | 2,855,500 | — | — |
| 2010-03-18 | $12.31 | $24.76 | 1,307,300 | — | — |
| 2010-03-17 | $12.29 | $24.72 | 1,027,800 | — | — |
| 2010-03-16 | $12.03 | $24.20 | 530,900 | — | — |
| 2010-03-15 | $12.02 | $24.18 | 1,416,700 | — | — |
| 2010-03-12 | $11.94 | $24.02 | 2,096,700 | — | — |
| 2010-03-11 | $11.88 | $23.90 | 1,069,200 | — | — |
| 2010-03-10 | $11.73 | $23.59 | 1,358,800 | — | — |
| 2010-03-09 | $11.53 | $23.19 | 800,400 | — | — |
| 2010-03-08 | $11.42 | $22.97 | 868,900 | — | — |
| 2010-03-05 | $11.41 | $22.95 | 1,809,100 | — | — |
| 2010-03-04 | $11.44 | $23.01 | 1,996,900 | — | — |
| 2010-03-03 | $11.64 | $23.41 | 1,890,300 | — | — |
| 2010-03-02 | $11.53 | $22.84 | 1,709,000 | — | — |
| 2010-03-01 | $11.47 | $22.73 | 1,007,400 | — | — |
| 2010-02-26 | $11.29 | $22.37 | 1,360,500 | — | — |
| 2010-02-25 | $11.25 | $22.29 | 1,663,200 | — | — |
| 2010-02-24 | $11.15 | $22.09 | 1,591,100 | — | — |
| 2010-02-23 | $11.23 | $22.25 | 1,972,800 | — | — |
| 2010-02-22 | $11.25 | $22.29 | 872,600 | — | — |
| 2010-02-19 | $11.29 | $22.37 | 1,166,600 | — | — |
| 2010-02-18 | $11.14 | $22.07 | 1,437,000 | — | — |
| 2010-02-17 | $10.90 | $21.60 | 850,900 | — | — |
| 2010-02-16 | $10.81 | $21.42 | 1,476,200 | — | — |
| 2010-02-12 | $10.48 | $20.76 | 899,600 | — | — |
| 2010-02-11 | $10.41 | $20.63 | 1,134,600 | — | — |
| 2010-02-10 | $10.40 | $20.61 | 1,071,700 | — | — |
| 2010-02-09 | $10.23 | $20.27 | 1,091,600 | — | — |
| 2010-02-08 | $10.25 | $20.31 | 862,900 | — | — |
| 2010-02-05 | $10.44 | $20.68 | 1,744,600 | — | — |
| 2010-02-04 | $10.51 | $20.82 | 1,727,600 | — | — |
| 2010-02-03 | $10.76 | $21.32 | 854,000 | — | — |
| 2010-02-02 | $10.96 | $21.72 | 1,322,200 | — | — |
| 2010-02-01 | $10.75 | $21.30 | 1,759,000 | — | — |
| 2010-01-29 | $10.59 | $20.98 | 1,763,000 | — | — |
| 2010-01-28 | $10.58 | $20.96 | 1,658,900 | — | — |
| 2010-01-27 | $10.75 | $21.30 | 2,935,500 | — | — |
| 2010-01-26 | $10.67 | $21.14 | 1,102,900 | — | — |
| 2010-01-25 | $10.56 | $20.92 | 1,403,300 | — | — |
| 2010-01-22 | $10.64 | $21.08 | 1,415,000 | — | — |
| 2010-01-21 | $10.80 | $21.40 | 1,857,800 | — | — |
| 2010-01-20 | $10.79 | $21.38 | 1,461,000 | — | — |
| 2010-01-19 | $10.62 | $21.04 | 818,700 | — | — |
| 2010-01-15 | $10.37 | $20.55 | 771,500 | — | — |
| 2010-01-14 | $10.56 | $20.92 | 830,500 | — | — |
| 2010-01-13 | $10.45 | $20.70 | 1,297,500 | — | — |
| 2010-01-12 | $10.24 | $20.29 | 1,624,100 | — | — |
| 2010-01-11 | $10.35 | $20.51 | 890,500 | — | — |
| 2010-01-08 | $10.33 | $20.47 | 815,600 | — | — |
| 2010-01-07 | $10.34 | $20.49 | 1,649,400 | — | — |
| 2010-01-06 | $10.13 | $20.07 | 1,175,200 | — | — |
| 2010-01-05 | $10.12 | $20.05 | 1,450,900 | — | — |
| 2010-01-04 | $10.16 | $20.13 | 2,638,500 | — | — |