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
- 1987-07-30 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 | $10.65 | $30.87 | 3,725,200 | — | — |
| 2010-12-30 | $10.54 | $30.55 | 2,697,500 | — | — |
| 2010-12-29 | $10.57 | $30.64 | 4,480,300 | — | — |
| 2010-12-28 | $10.43 | $30.23 | 2,921,500 | — | — |
| 2010-12-27 | $10.44 | $30.26 | 3,673,200 | — | — |
| 2010-12-23 | $10.64 | $30.84 | 5,318,600 | — | — |
| 2010-12-22 | $10.79 | $31.27 | 5,660,700 | — | — |
| 2010-12-21 | $10.86 | $31.48 | 4,353,900 | — | — |
| 2010-12-20 | $10.58 | $30.66 | 7,546,800 | — | — |
| 2010-12-17 | $10.52 | $30.49 | 7,031,900 | — | — |
| 2010-12-16 | $10.74 | $31.13 | 8,583,300 | — | — |
| 2010-12-15 | $10.70 | $31.01 | 10,246,200 | — | — |
| 2010-12-14 | $11.13 | $32.26 | 9,086,400 | — | — |
| 2010-12-13 | $11.15 | $32.32 | 7,529,300 | — | — |
| 2010-12-10 | $11.02 | $31.94 | 8,808,600 | — | — |
| 2010-12-09 | $11.28 | $32.69 | 14,951,000 | — | — |
| 2010-12-08 | $11.06 | $32.06 | 5,864,500 | — | — |
| 2010-12-07 | $10.73 | $31.10 | 9,922,700 | — | — |
| 2010-12-06 | $10.85 | $31.45 | 8,682,100 | — | — |
| 2010-12-03 | $11.23 | $32.55 | 11,813,600 | — | — |
| 2010-12-02 | $11.02 | $31.94 | 27,579,200 | — | — |
| 2010-12-01 | $10.37 | $30.06 | 27,788,400 | — | — |
| 2010-11-30 | $9.62 | $27.88 | 30,219,700 | — | — |
| 2010-11-29 | $9.74 | $28.23 | 27,650,900 | — | — |
| 2010-11-26 | $9.96 | $28.87 | 17,452,100 | — | — |
| 2010-11-24 | $10.49 | $30.40 | 14,302,100 | — | — |
| 2010-11-23 | $10.48 | $30.37 | 15,462,100 | — | — |
| 2010-11-22 | $11.18 | $32.40 | 7,929,700 | — | — |
| 2010-11-19 | $11.71 | $33.94 | 4,077,200 | — | — |
| 2010-11-18 | $11.84 | $34.32 | 6,078,300 | — | — |
| 2010-11-17 | $11.56 | $33.50 | 5,854,100 | — | — |
| 2010-11-16 | $11.33 | $32.84 | 9,059,600 | — | — |
| 2010-11-15 | $11.70 | $33.91 | 5,672,600 | — | — |
| 2010-11-12 | $11.64 | $33.74 | 10,198,700 | — | — |
| 2010-11-11 | $11.52 | $33.39 | 7,256,900 | — | — |
| 2010-11-10 | $11.66 | $33.79 | 10,291,300 | — | — |
| 2010-11-09 | $11.79 | $34.17 | 6,059,800 | — | — |
| 2010-11-08 | $11.90 | $34.49 | 7,443,500 | — | — |
| 2010-11-05 | $11.94 | $34.61 | 14,181,700 | — | — |
| 2010-11-04 | $12.50 | $36.23 | 11,004,700 | — | — |
| 2010-11-03 | $12.35 | $35.79 | 15,741,400 | — | — |
| 2010-11-02 | $12.56 | $36.40 | 7,694,000 | — | — |
| 2010-11-01 | $12.30 | $35.65 | 10,900,800 | — | — |
| 2010-10-29 | $12.81 | $37.13 | 7,057,700 | — | — |
| 2010-10-28 | $12.71 | $36.84 | 6,357,300 | — | — |
| 2010-10-27 | $12.66 | $36.69 | 5,698,400 | — | — |
| 2010-10-26 | $12.96 | $37.56 | 4,472,100 | — | — |
| 2010-10-25 | $13.13 | $38.05 | 4,770,700 | — | — |
| 2010-10-22 | $13.38 | $38.78 | 3,292,100 | — | — |
| 2010-10-21 | $13.25 | $38.40 | 4,808,300 | — | — |
| 2010-10-20 | $13.42 | $38.90 | 4,859,400 | — | — |
| 2010-10-19 | $13.12 | $38.03 | 7,512,900 | — | — |
| 2010-10-18 | $13.46 | $39.01 | 6,711,800 | — | — |
| 2010-10-15 | $13.20 | $38.26 | 8,186,100 | — | — |
| 2010-10-14 | $13.18 | $38.20 | 7,648,800 | — | — |
| 2010-10-13 | $13.16 | $38.14 | 5,244,900 | — | — |
| 2010-10-12 | $12.81 | $37.13 | 4,460,100 | — | — |
| 2010-10-11 | $12.98 | $37.14 | 3,436,500 | — | — |
| 2010-10-08 | $13.11 | $37.51 | 4,507,200 | — | — |
| 2010-10-07 | $13.21 | $37.80 | 5,297,500 | — | — |
| 2010-10-06 | $13.20 | $37.77 | 6,599,200 | — | — |
| 2010-10-05 | $13.18 | $37.71 | 10,685,800 | — | — |
| 2010-10-04 | $12.45 | $35.63 | 6,305,400 | — | — |
| 2010-10-01 | $12.58 | $36.00 | 9,593,500 | — | — |
| 2010-09-30 | $12.66 | $36.23 | 6,054,700 | — | — |
| 2010-09-29 | $12.58 | $36.00 | 4,479,400 | — | — |
| 2010-09-28 | $12.72 | $36.40 | 5,714,800 | — | — |
| 2010-09-27 | $12.61 | $36.08 | 3,893,400 | — | — |
| 2010-09-24 | $12.88 | $36.86 | 5,256,500 | — | — |
| 2010-09-23 | $12.26 | $35.08 | 6,250,600 | — | — |
| 2010-09-22 | $12.72 | $36.40 | 7,308,900 | — | — |
| 2010-09-21 | $12.90 | $36.91 | 6,783,300 | — | — |
| 2010-09-20 | $12.87 | $36.83 | 6,794,200 | — | — |
| 2010-09-17 | $12.67 | $36.25 | 6,815,100 | — | — |
| 2010-09-16 | $13.00 | $37.20 | 4,446,800 | — | — |
| 2010-09-15 | $13.00 | $37.20 | 4,640,200 | — | — |
| 2010-09-14 | $13.03 | $37.29 | 4,779,600 | — | — |
| 2010-09-13 | $12.85 | $36.77 | 4,539,400 | — | — |
| 2010-09-10 | $12.59 | $36.03 | 3,696,800 | — | — |
| 2010-09-09 | $12.48 | $35.71 | 6,057,300 | — | — |
| 2010-09-08 | $12.40 | $35.48 | 4,619,600 | — | — |
| 2010-09-07 | $12.20 | $34.91 | 4,859,400 | — | — |
| 2010-09-03 | $12.68 | $36.28 | 5,354,100 | — | — |
| 2010-09-02 | $12.43 | $35.57 | 6,570,300 | — | — |
| 2010-09-01 | $12.33 | $35.28 | 6,549,400 | — | — |
| 2010-08-31 | $11.69 | $33.45 | 4,919,800 | — | — |
| 2010-08-30 | $11.60 | $33.19 | 3,897,700 | — | — |
| 2010-08-27 | $11.89 | $34.02 | 9,259,300 | — | — |
| 2010-08-26 | $11.50 | $32.91 | 5,548,400 | — | — |
| 2010-08-25 | $11.48 | $32.85 | 7,633,300 | — | — |
| 2010-08-24 | $11.63 | $33.28 | 7,729,700 | — | — |
| 2010-08-23 | $11.89 | $34.02 | 4,435,400 | — | — |
| 2010-08-20 | $11.71 | $33.51 | 5,821,500 | — | — |
| 2010-08-19 | $11.95 | $34.19 | 8,397,600 | — | — |
| 2010-08-18 | $12.31 | $35.22 | 5,540,100 | — | — |
| 2010-08-17 | $12.22 | $34.97 | 5,508,100 | — | — |
| 2010-08-16 | $12.11 | $34.65 | 7,292,500 | — | — |
| 2010-08-13 | $12.07 | $34.54 | 8,852,600 | — | — |
| 2010-08-12 | $12.40 | $35.48 | 8,486,200 | — | — |
| 2010-08-11 | $12.48 | $35.71 | 10,373,600 | — | — |
| 2010-08-10 | $13.51 | $38.66 | 8,111,800 | — | — |
| 2010-08-09 | $13.59 | $38.89 | 3,912,600 | — | — |
| 2010-08-06 | $13.54 | $38.74 | 6,119,500 | — | — |
| 2010-08-05 | $13.73 | $39.29 | 3,906,800 | — | — |
| 2010-08-04 | $13.57 | $38.83 | 8,079,000 | — | — |
| 2010-08-03 | $13.69 | $39.17 | 7,554,100 | — | — |
| 2010-08-02 | $13.58 | $38.86 | 10,461,400 | — | — |
| 2010-07-30 | $12.77 | $36.54 | 9,216,600 | — | — |
| 2010-07-29 | $13.14 | $37.60 | 8,695,200 | — | — |
| 2010-07-28 | $13.27 | $37.97 | 6,662,300 | — | — |
| 2010-07-27 | $13.58 | $38.39 | 12,769,300 | — | — |
| 2010-07-26 | $13.28 | $37.54 | 8,468,300 | — | — |
| 2010-07-23 | $13.29 | $37.57 | 20,898,500 | — | — |
| 2010-07-22 | $12.96 | $36.64 | 12,397,600 | — | — |
| 2010-07-21 | $12.12 | $34.26 | 13,810,500 | — | — |
| 2010-07-20 | $12.75 | $36.04 | 7,959,400 | — | — |
| 2010-07-19 | $12.53 | $35.42 | 9,490,300 | — | — |
| 2010-07-16 | $12.31 | $34.80 | 12,571,400 | — | — |
| 2010-07-15 | $12.87 | $36.38 | 9,001,700 | — | — |
| 2010-07-14 | $12.83 | $36.27 | 9,488,400 | — | — |
| 2010-07-13 | $12.80 | $36.18 | 8,271,800 | — | — |
| 2010-07-12 | $12.55 | $35.48 | 7,762,800 | — | — |
| 2010-07-09 | $12.74 | $36.01 | 7,274,900 | — | — |
| 2010-07-08 | $12.69 | $35.87 | 14,086,500 | — | — |
| 2010-07-07 | $12.60 | $35.62 | 18,517,000 | — | — |
| 2010-07-06 | $11.48 | $32.45 | 10,604,000 | — | — |
| 2010-07-02 | $10.92 | $30.87 | 7,658,100 | — | — |
| 2010-07-01 | $11.07 | $31.29 | 11,678,300 | — | — |
| 2010-06-30 | $10.50 | $29.68 | 9,284,100 | — | — |
| 2010-06-29 | $10.29 | $29.09 | 9,994,900 | — | — |
| 2010-06-28 | $11.01 | $31.12 | 5,717,300 | — | — |
| 2010-06-25 | $11.05 | $31.24 | 8,206,200 | — | — |
| 2010-06-24 | $10.87 | $30.73 | 11,685,000 | — | — |
| 2010-06-23 | $11.30 | $31.94 | 8,623,800 | — | — |
| 2010-06-22 | $11.25 | $31.80 | 11,632,900 | — | — |
| 2010-06-21 | $11.46 | $32.40 | 12,218,700 | — | — |
| 2010-06-18 | $11.53 | $32.59 | 12,167,100 | — | — |
| 2010-06-17 | $11.27 | $31.86 | 13,516,000 | — | — |
| 2010-06-16 | $11.00 | $31.10 | 11,826,400 | — | — |
| 2010-06-15 | $11.19 | $31.63 | 18,918,700 | — | — |
| 2010-06-14 | $10.45 | $29.54 | 13,704,600 | — | — |
| 2010-06-11 | $10.55 | $29.82 | 18,780,900 | — | — |
| 2010-06-10 | $9.91 | $28.01 | 14,681,600 | — | — |
| 2010-06-09 | $8.99 | $25.41 | 13,102,600 | — | — |
| 2010-06-08 | $8.95 | $25.30 | 16,445,100 | — | — |
| 2010-06-07 | $8.77 | $24.79 | 15,535,900 | — | — |
| 2010-06-04 | $8.92 | $25.22 | 30,431,200 | — | — |
| 2010-06-03 | $9.74 | $27.53 | 14,466,400 | — | — |
| 2010-06-02 | $10.03 | $28.35 | 11,846,700 | — | — |
| 2010-06-01 | $9.83 | $27.79 | 14,163,700 | — | — |
| 2010-05-28 | $10.15 | $28.69 | 19,715,800 | — | — |
| 2010-05-27 | $10.43 | $29.48 | 29,357,100 | — | — |
| 2010-05-26 | $9.88 | $27.93 | 22,016,800 | — | — |
| 2010-05-25 | $10.37 | $29.32 | 19,090,000 | — | — |
| 2010-05-24 | $10.41 | $29.43 | 14,886,300 | — | — |
| 2010-05-21 | $10.98 | $31.04 | 25,703,700 | — | — |
| 2010-05-20 | $10.41 | $29.43 | 21,077,000 | — | — |
| 2010-05-19 | $10.83 | $30.62 | 16,510,900 | — | — |
| 2010-05-18 | $10.40 | $29.40 | 18,285,900 | — | — |
| 2010-05-17 | $10.36 | $29.29 | 15,288,400 | — | — |
| 2010-05-14 | $10.44 | $29.51 | 23,734,200 | — | — |
| 2010-05-13 | $11.26 | $31.83 | 8,799,600 | — | — |
| 2010-05-12 | $11.74 | $33.19 | 12,799,800 | — | — |
| 2010-05-11 | $11.50 | $32.51 | 16,043,200 | — | — |
| 2010-05-10 | $12.09 | $34.18 | 48,495,800 | — | — |
| 2010-05-07 | $9.83 | $27.79 | 40,834,500 | — | — |
| 2010-05-06 | $9.93 | $28.07 | 29,539,900 | — | — |
| 2010-05-05 | $10.81 | $30.56 | 16,461,700 | — | — |
| 2010-05-04 | $11.14 | $31.49 | 23,574,000 | — | — |
| 2010-05-03 | $12.22 | $34.54 | 10,647,900 | — | — |
| 2010-04-30 | $12.34 | $34.88 | 7,402,900 | — | — |
| 2010-04-29 | $12.33 | $34.86 | 7,563,900 | — | — |
| 2010-04-28 | $11.99 | $33.89 | 17,365,600 | — | — |
| 2010-04-27 | $12.34 | $34.04 | 16,514,900 | — | — |
| 2010-04-26 | $13.30 | $36.69 | 5,821,600 | — | — |
| 2010-04-23 | $13.43 | $37.05 | 5,411,500 | — | — |
| 2010-04-22 | $13.43 | $37.05 | 6,809,600 | — | — |
| 2010-04-21 | $13.75 | $37.93 | 6,260,300 | — | — |
| 2010-04-20 | $14.16 | $39.06 | 5,467,500 | — | — |
| 2010-04-19 | $14.05 | $38.76 | 5,475,200 | — | — |
| 2010-04-16 | $14.17 | $39.09 | 6,526,600 | — | — |
| 2010-04-15 | $14.64 | $40.38 | 3,781,700 | — | — |
| 2010-04-14 | $14.77 | $40.74 | 3,242,100 | — | — |
| 2010-04-13 | $14.59 | $40.25 | 2,923,800 | — | — |
| 2010-04-12 | $14.55 | $40.14 | 4,362,300 | — | — |
| 2010-04-09 | $14.21 | $39.20 | 4,906,100 | — | — |
| 2010-04-08 | $13.58 | $37.46 | 7,051,100 | — | — |
| 2010-04-07 | $13.63 | $37.60 | 4,876,700 | — | — |
| 2010-04-06 | $13.58 | $37.46 | 6,635,900 | — | — |
| 2010-04-05 | $13.92 | $38.40 | 5,529,100 | — | — |
| 2010-04-01 | $13.76 | $37.96 | 2,946,200 | — | — |
| 2010-03-31 | $13.27 | $36.60 | 6,270,600 | — | — |
| 2010-03-30 | $13.38 | $36.91 | 2,841,300 | — | — |
| 2010-03-29 | $13.57 | $37.43 | 2,387,000 | — | — |
| 2010-03-26 | $13.46 | $37.13 | 4,417,400 | — | — |
| 2010-03-25 | $13.20 | $36.41 | 5,327,800 | — | — |
| 2010-03-24 | $12.99 | $35.83 | 6,613,600 | — | — |
| 2010-03-23 | $13.65 | $37.65 | 3,270,400 | — | — |
| 2010-03-22 | $13.37 | $36.88 | 4,658,900 | — | — |
| 2010-03-19 | $13.55 | $37.38 | 5,272,900 | — | — |
| 2010-03-18 | $13.97 | $38.54 | 3,940,800 | — | — |
| 2010-03-17 | $14.30 | $39.45 | 3,066,500 | — | — |
| 2010-03-16 | $14.25 | $39.31 | 3,131,500 | — | — |
| 2010-03-15 | $14.04 | $38.73 | 3,234,100 | — | — |
| 2010-03-12 | $14.23 | $39.25 | 2,964,200 | — | — |
| 2010-03-11 | $14.17 | $39.09 | 2,367,000 | — | — |
| 2010-03-10 | $14.20 | $39.17 | 4,833,700 | — | — |
| 2010-03-09 | $14.03 | $38.70 | 4,424,300 | — | — |
| 2010-03-08 | $14.28 | $39.39 | 5,342,100 | — | — |
| 2010-03-05 | $14.24 | $39.28 | 5,646,300 | — | — |
| 2010-03-04 | $13.74 | $37.90 | 4,701,000 | — | — |
| 2010-03-03 | $13.59 | $37.49 | 10,117,700 | — | — |
| 2010-03-02 | $13.12 | $36.19 | 4,222,800 | — | — |
| 2010-03-01 | $13.03 | $35.94 | 5,096,800 | — | — |
| 2010-02-26 | $13.04 | $35.97 | 5,084,400 | — | — |
| 2010-02-25 | $12.74 | $35.14 | 6,203,700 | — | — |
| 2010-02-24 | $12.75 | $35.17 | 10,627,200 | — | — |
| 2010-02-23 | $12.79 | $35.28 | 5,745,300 | — | — |
| 2010-02-22 | $13.45 | $37.10 | 4,037,300 | — | — |
| 2010-02-19 | $13.67 | $37.71 | 3,576,200 | — | — |
| 2010-02-18 | $13.64 | $37.62 | 4,198,500 | — | — |
| 2010-02-17 | $13.44 | $37.07 | 5,263,500 | — | — |
| 2010-02-16 | $13.48 | $37.18 | 5,429,800 | — | — |
| 2010-02-12 | $13.16 | $36.30 | 4,786,200 | — | — |
| 2010-02-11 | $13.44 | $37.07 | 6,900,600 | — | — |
| 2010-02-10 | $13.74 | $37.90 | 6,386,600 | — | — |
| 2010-02-09 | $13.59 | $37.49 | 14,409,000 | — | — |
| 2010-02-08 | $12.89 | $35.56 | 13,634,800 | — | — |
| 2010-02-05 | $12.74 | $35.14 | 10,496,000 | — | — |
| 2010-02-04 | $12.65 | $34.89 | 13,952,100 | — | — |
| 2010-02-03 | $14.18 | $39.11 | 4,899,400 | — | — |
| 2010-02-02 | $14.96 | $41.27 | 3,376,000 | — | — |
| 2010-02-01 | $14.47 | $39.91 | 3,499,300 | — | — |
| 2010-01-29 | $14.08 | $38.84 | 4,346,300 | — | — |
| 2010-01-28 | $14.02 | $38.67 | 5,296,600 | — | — |
| 2010-01-27 | $14.43 | $39.80 | 5,954,900 | — | — |
| 2010-01-26 | $15.02 | $40.94 | 2,407,500 | — | — |
| 2010-01-25 | $15.16 | $41.32 | 2,432,000 | — | — |
| 2010-01-22 | $14.98 | $40.83 | 4,298,600 | — | — |
| 2010-01-21 | $15.21 | $41.46 | 6,228,200 | — | — |
| 2010-01-20 | $16.18 | $44.10 | 6,363,800 | — | — |
| 2010-01-19 | $16.95 | $46.20 | 9,675,800 | — | — |
| 2010-01-15 | $16.56 | $45.14 | 1,802,700 | — | — |
| 2010-01-14 | $17.04 | $46.45 | 1,703,900 | — | — |
| 2010-01-13 | $17.03 | $46.42 | 1,557,600 | — | — |
| 2010-01-12 | $17.00 | $46.34 | 2,053,300 | — | — |
| 2010-01-11 | $17.50 | $47.70 | 1,976,200 | — | — |
| 2010-01-08 | $17.27 | $47.07 | 1,785,900 | — | — |
| 2010-01-07 | $17.19 | $46.86 | 1,896,200 | — | — |
| 2010-01-06 | $17.28 | $47.10 | 1,615,900 | — | — |
| 2010-01-05 | $17.14 | $46.72 | 2,169,300 | — | — |
| 2010-01-04 | $16.92 | $46.12 | 2,166,000 | — | — |