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
- 1993-12-13 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 | $12.36 | $13.17 | 1,058,400 | — | — |
| 2010-12-30 | $12.50 | $13.32 | 1,476,225 | — | — |
| 2010-12-29 | $12.76 | $13.58 | 511,313 | — | — |
| 2010-12-28 | $12.87 | $13.71 | 1,073,925 | — | — |
| 2010-12-27 | $13.18 | $14.03 | 564,975 | — | — |
| 2010-12-23 | $13.14 | $14.00 | 459,675 | — | — |
| 2010-12-22 | $13.15 | $14.00 | 901,125 | — | — |
| 2010-12-21 | $13.67 | $14.56 | 790,088 | — | — |
| 2010-12-20 | $13.33 | $14.20 | 925,088 | — | — |
| 2010-12-17 | $13.35 | $14.22 | 1,087,763 | — | — |
| 2010-12-16 | $13.33 | $14.20 | 1,458,675 | — | — |
| 2010-12-15 | $12.97 | $13.81 | 2,470,838 | — | — |
| 2010-12-14 | $13.43 | $14.30 | 895,388 | — | — |
| 2010-12-13 | $13.54 | $14.42 | 1,034,775 | — | — |
| 2010-12-10 | $13.78 | $14.67 | 1,234,238 | — | — |
| 2010-12-09 | $13.79 | $14.68 | 1,539,000 | — | — |
| 2010-12-08 | $14.02 | $14.93 | 1,743,188 | — | — |
| 2010-12-07 | $14.03 | $14.94 | 2,305,125 | — | — |
| 2010-12-06 | $13.40 | $14.27 | 1,683,450 | — | — |
| 2010-12-03 | $13.67 | $14.56 | 562,613 | — | — |
| 2010-12-02 | $13.57 | $14.46 | 941,625 | — | — |
| 2010-12-01 | $13.73 | $14.62 | 1,246,725 | — | — |
| 2010-11-30 | $13.41 | $14.28 | 2,169,113 | — | — |
| 2010-11-29 | $13.75 | $14.65 | 2,366,213 | — | — |
| 2010-11-26 | $13.32 | $14.19 | 202,500 | — | — |
| 2010-11-24 | $13.35 | $14.21 | 1,051,650 | — | — |
| 2010-11-23 | $13.22 | $14.08 | 1,603,463 | — | — |
| 2010-11-22 | $13.08 | $13.94 | 581,850 | — | — |
| 2010-11-19 | $12.87 | $13.71 | 1,063,463 | — | — |
| 2010-11-18 | $12.56 | $13.38 | 733,388 | — | — |
| 2010-11-17 | $12.34 | $13.14 | 797,850 | — | — |
| 2010-11-16 | $12.23 | $13.03 | 889,650 | — | — |
| 2010-11-15 | $12.26 | $13.06 | 1,236,600 | — | — |
| 2010-11-12 | $12.15 | $12.94 | 763,763 | — | — |
| 2010-11-11 | $12.26 | $13.06 | 743,850 | — | — |
| 2010-11-10 | $12.37 | $13.17 | 1,052,325 | — | — |
| 2010-11-09 | $12.24 | $13.04 | 929,813 | — | — |
| 2010-11-08 | $12.21 | $13.00 | 780,638 | — | — |
| 2010-11-05 | $12.11 | $12.90 | 1,223,775 | — | — |
| 2010-11-04 | $12.15 | $12.94 | 1,114,763 | — | — |
| 2010-11-03 | $12.01 | $12.79 | 601,763 | — | — |
| 2010-11-02 | $12.00 | $12.78 | 8,050,388 | — | — |
| 2010-11-01 | $12.54 | $13.36 | 1,757,363 | — | — |
| 2010-10-29 | $12.53 | $13.35 | 1,108,013 | — | — |
| 2010-10-28 | $12.60 | $13.42 | 586,575 | — | — |
| 2010-10-27 | $12.67 | $13.49 | 758,025 | — | — |
| 2010-10-26 | $12.83 | $13.66 | 672,638 | — | — |
| 2010-10-25 | $12.65 | $13.47 | 1,006,763 | — | — |
| 2010-10-22 | $12.38 | $13.18 | 461,700 | — | — |
| 2010-10-21 | $12.31 | $13.11 | 775,913 | — | — |
| 2010-10-20 | $12.44 | $13.25 | 780,638 | — | — |
| 2010-10-19 | $12.28 | $13.07 | 1,413,113 | — | — |
| 2010-10-18 | $12.95 | $13.79 | 383,738 | — | — |
| 2010-10-15 | $12.93 | $13.77 | 560,588 | — | — |
| 2010-10-14 | $12.90 | $13.74 | 695,925 | — | — |
| 2010-10-13 | $12.97 | $13.82 | 1,667,588 | — | — |
| 2010-10-12 | $13.06 | $13.91 | 821,475 | — | — |
| 2010-10-11 | $13.07 | $13.92 | 690,863 | — | — |
| 2010-10-08 | $13.16 | $14.02 | 1,232,550 | — | — |
| 2010-10-07 | $12.92 | $13.76 | 2,939,288 | — | — |
| 2010-10-06 | $12.76 | $13.58 | 1,177,538 | — | — |
| 2010-10-05 | $12.95 | $13.80 | 2,310,863 | — | — |
| 2010-10-04 | $12.17 | $12.96 | 566,325 | — | — |
| 2010-10-01 | $12.21 | $13.00 | 626,400 | — | — |
| 2010-09-30 | $12.17 | $12.96 | 1,222,763 | — | — |
| 2010-09-29 | $12.44 | $13.25 | 1,883,250 | — | — |
| 2010-09-28 | $12.12 | $12.91 | 2,234,250 | — | — |
| 2010-09-27 | $11.70 | $12.46 | 763,088 | — | — |
| 2010-09-24 | $11.72 | $12.49 | 757,013 | — | — |
| 2010-09-23 | $11.27 | $12.00 | 910,913 | — | — |
| 2010-09-22 | $11.40 | $12.15 | 706,725 | — | — |
| 2010-09-21 | $11.66 | $12.42 | 763,763 | — | — |
| 2010-09-20 | $11.74 | $12.51 | 1,172,475 | — | — |
| 2010-09-17 | $11.51 | $12.26 | 1,859,963 | — | — |
| 2010-09-16 | $11.46 | $12.20 | 798,188 | — | — |
| 2010-09-15 | $11.44 | $12.18 | 1,059,750 | — | — |
| 2010-09-14 | $11.27 | $12.00 | 1,467,788 | — | — |
| 2010-09-13 | $11.34 | $12.08 | 1,048,950 | — | — |
| 2010-09-10 | $10.76 | $11.46 | 365,513 | — | — |
| 2010-09-09 | $10.77 | $11.47 | 711,450 | — | — |
| 2010-09-08 | $10.90 | $11.61 | 406,688 | — | — |
| 2010-09-07 | $10.86 | $11.57 | 715,163 | — | — |
| 2010-09-03 | $11.08 | $11.80 | 1,212,638 | — | — |
| 2010-09-02 | $10.75 | $11.45 | 791,100 | — | — |
| 2010-09-01 | $10.62 | $11.31 | 1,071,225 | — | — |
| 2010-08-31 | $10.19 | $10.86 | 966,263 | — | — |
| 2010-08-30 | $10.09 | $10.74 | 1,208,588 | — | — |
| 2010-08-27 | $10.63 | $11.33 | 832,613 | — | — |
| 2010-08-26 | $10.39 | $11.06 | 1,048,613 | — | — |
| 2010-08-25 | $10.52 | $11.20 | 1,229,175 | — | — |
| 2010-08-24 | $10.31 | $10.98 | 1,703,363 | — | — |
| 2010-08-23 | $10.59 | $11.27 | 888,300 | — | — |
| 2010-08-20 | $10.76 | $11.46 | 567,338 | — | — |
| 2010-08-19 | $10.65 | $11.34 | 805,950 | — | — |
| 2010-08-18 | $10.92 | $11.63 | 1,529,888 | — | — |
| 2010-08-17 | $10.58 | $11.27 | 973,013 | — | — |
| 2010-08-16 | $10.39 | $11.06 | 920,700 | — | — |
| 2010-08-13 | $10.37 | $11.05 | 1,071,225 | — | — |
| 2010-08-12 | $10.63 | $11.32 | 1,141,425 | — | — |
| 2010-08-11 | $10.67 | $11.36 | 2,249,100 | — | — |
| 2010-08-10 | $11.36 | $12.10 | 3,097,575 | — | — |
| 2010-08-09 | $11.69 | $12.45 | 1,617,975 | — | — |
| 2010-08-06 | $11.72 | $12.49 | 2,238,975 | — | — |
| 2010-08-05 | $11.74 | $12.50 | 8,999,100 | — | — |
| 2010-08-04 | $11.72 | $12.48 | 1,442,813 | — | — |
| 2010-08-03 | $11.36 | $12.10 | 1,502,213 | — | — |
| 2010-08-02 | $11.56 | $12.31 | 1,715,513 | — | — |
| 2010-07-30 | $11.45 | $12.19 | 5,513,400 | — | — |
| 2010-07-29 | $11.40 | $12.14 | 3,601,125 | — | — |
| 2010-07-28 | $10.73 | $11.43 | 2,177,550 | — | — |
| 2010-07-27 | $10.93 | $11.64 | 766,800 | — | — |
| 2010-07-26 | $11.15 | $11.87 | 912,938 | — | — |
| 2010-07-23 | $10.70 | $11.39 | 1,222,425 | — | — |
| 2010-07-22 | $10.44 | $11.12 | 2,349,675 | — | — |
| 2010-07-21 | $10.27 | $10.94 | 1,149,188 | — | — |
| 2010-07-20 | $9.97 | $10.62 | 729,675 | — | — |
| 2010-07-19 | $9.67 | $10.30 | 605,138 | — | — |
| 2010-07-16 | $9.59 | $10.21 | 1,252,463 | — | — |
| 2010-07-15 | $9.95 | $10.59 | 990,225 | — | — |
| 2010-07-14 | $9.96 | $10.61 | 607,163 | — | — |
| 2010-07-13 | $9.83 | $10.47 | 968,625 | — | — |
| 2010-07-12 | $9.59 | $10.21 | 549,113 | — | — |
| 2010-07-09 | $9.78 | $10.41 | 394,875 | — | — |
| 2010-07-08 | $9.74 | $10.37 | 826,538 | — | — |
| 2010-07-07 | $9.48 | $10.10 | 691,200 | — | — |
| 2010-07-06 | $9.04 | $9.63 | 1,215,338 | — | — |
| 2010-07-02 | $9.37 | $9.97 | 653,063 | — | — |
| 2010-07-01 | $9.49 | $10.10 | 993,600 | — | — |
| 2010-06-30 | $9.34 | $9.95 | 660,150 | — | — |
| 2010-06-29 | $9.38 | $9.99 | 1,262,250 | — | — |
| 2010-06-28 | $9.77 | $10.41 | 871,763 | — | — |
| 2010-06-25 | $9.67 | $10.30 | 888,638 | — | — |
| 2010-06-24 | $9.52 | $10.14 | 675,675 | — | — |
| 2010-06-23 | $9.71 | $10.34 | 729,675 | — | — |
| 2010-06-22 | $9.65 | $10.27 | 842,738 | — | — |
| 2010-06-21 | $10.04 | $10.69 | 1,597,388 | — | — |
| 2010-06-18 | $10.46 | $11.14 | 1,245,713 | — | — |
| 2010-06-17 | $10.51 | $11.20 | 1,225,463 | — | — |
| 2010-06-16 | $10.41 | $11.09 | 991,575 | — | — |
| 2010-06-15 | $10.38 | $11.05 | 778,613 | — | — |
| 2010-06-14 | $10.29 | $10.96 | 1,645,313 | — | — |
| 2010-06-11 | $9.95 | $10.59 | 842,063 | — | — |
| 2010-06-10 | $9.83 | $10.47 | 1,090,800 | — | — |
| 2010-06-09 | $9.40 | $10.02 | 1,587,938 | — | — |
| 2010-06-08 | $9.21 | $9.81 | 1,528,875 | — | — |
| 2010-06-07 | $9.34 | $9.95 | 1,133,325 | — | — |
| 2010-06-04 | $9.65 | $10.28 | 992,588 | — | — |
| 2010-06-03 | $10.15 | $10.81 | 711,113 | — | — |
| 2010-06-02 | $9.84 | $10.48 | 794,475 | — | — |
| 2010-06-01 | $9.67 | $10.29 | 1,100,588 | — | — |
| 2010-05-28 | $9.99 | $10.64 | 859,275 | — | — |
| 2010-05-27 | $10.22 | $10.88 | 975,375 | — | — |
| 2010-05-26 | $9.83 | $10.47 | 1,364,175 | — | — |
| 2010-05-25 | $9.69 | $10.32 | 1,284,863 | — | — |
| 2010-05-24 | $9.70 | $10.33 | 1,955,475 | — | — |
| 2010-05-21 | $9.58 | $10.21 | 2,797,200 | — | — |
| 2010-05-20 | $9.46 | $10.08 | 3,304,125 | — | — |
| 2010-05-19 | $9.94 | $10.59 | 1,553,175 | — | — |
| 2010-05-18 | $10.20 | $10.86 | 1,336,500 | — | — |
| 2010-05-17 | $10.50 | $11.19 | 1,239,300 | — | — |
| 2010-05-14 | $10.68 | $11.37 | 2,423,250 | — | — |
| 2010-05-13 | $11.10 | $11.82 | 2,276,438 | — | — |
| 2010-05-12 | $11.19 | $11.92 | 1,967,963 | — | — |
| 2010-05-11 | $10.59 | $11.28 | 2,375,663 | — | — |
| 2010-05-10 | $10.33 | $11.00 | 2,101,950 | — | — |
| 2010-05-07 | $9.85 | $10.50 | 2,899,800 | — | — |
| 2010-05-06 | $10.13 | $10.79 | 3,484,350 | — | — |
| 2010-05-05 | $10.41 | $11.09 | 3,430,350 | — | — |
| 2010-05-04 | $10.98 | $11.69 | 4,766,513 | — | — |
| 2010-05-03 | $11.88 | $12.65 | 5,180,625 | — | — |
| 2010-04-30 | $11.45 | $12.20 | 11,307,094 | — | — |
| 2010-04-29 | $10.99 | $11.70 | 1,232,719 | — | — |
| 2010-04-28 | $10.67 | $11.37 | 1,209,431 | — | — |
| 2010-04-27 | $10.81 | $11.52 | 1,088,944 | — | — |
| 2010-04-26 | $10.90 | $11.61 | 705,206 | — | — |
| 2010-04-23 | $11.13 | $11.85 | 992,250 | — | — |
| 2010-04-22 | $11.02 | $11.74 | 2,135,869 | — | — |
| 2010-04-21 | $10.52 | $11.20 | 857,081 | — | — |
| 2010-04-20 | $10.26 | $10.93 | 1,077,300 | — | — |
| 2010-04-19 | $10.30 | $10.97 | 936,056 | — | — |
| 2010-04-16 | $10.46 | $11.14 | 1,597,219 | — | — |
| 2010-04-15 | $10.68 | $11.38 | 1,153,238 | — | — |
| 2010-04-14 | $10.76 | $11.46 | 2,319,638 | — | — |
| 2010-04-13 | $10.47 | $11.15 | 1,518,750 | — | — |
| 2010-04-12 | $10.54 | $11.23 | 1,342,069 | — | — |
| 2010-04-09 | $10.64 | $11.34 | 1,983,994 | — | — |
| 2010-04-08 | $10.33 | $11.01 | 2,067,525 | — | — |
| 2010-04-07 | $10.21 | $10.88 | 2,775,263 | — | — |
| 2010-04-06 | $9.79 | $10.43 | 1,846,294 | — | — |
| 2010-04-05 | $9.57 | $10.19 | 1,571,906 | — | — |
| 2010-04-01 | $9.67 | $10.30 | 1,197,281 | — | — |
| 2010-03-31 | $9.64 | $10.27 | 1,499,513 | — | — |
| 2010-03-30 | $9.59 | $10.21 | 1,065,150 | — | — |
| 2010-03-29 | $9.61 | $10.23 | 1,870,088 | — | — |
| 2010-03-26 | $9.69 | $10.32 | 3,334,669 | — | — |
| 2010-03-25 | $9.34 | $9.94 | 1,650,375 | — | — |
| 2010-03-24 | $9.27 | $9.87 | 1,233,225 | — | — |
| 2010-03-23 | $9.37 | $9.98 | 2,952,450 | — | — |
| 2010-03-22 | $8.83 | $9.40 | 768,994 | — | — |
| 2010-03-19 | $8.80 | $9.37 | 1,009,463 | — | — |
| 2010-03-18 | $8.89 | $9.47 | 853,031 | — | — |
| 2010-03-17 | $8.74 | $9.31 | 978,075 | — | — |
| 2010-03-16 | $8.81 | $9.39 | 828,731 | — | — |
| 2010-03-15 | $8.77 | $9.34 | 1,420,538 | — | — |
| 2010-03-12 | $8.93 | $9.51 | 883,913 | — | — |
| 2010-03-11 | $8.91 | $9.49 | 785,194 | — | — |
| 2010-03-10 | $9.08 | $9.67 | 941,625 | — | — |
| 2010-03-09 | $8.99 | $9.58 | 1,739,475 | — | — |
| 2010-03-08 | $8.72 | $9.29 | 665,213 | — | — |
| 2010-03-05 | $8.78 | $9.35 | 977,569 | — | — |
| 2010-03-04 | $8.75 | $9.32 | 973,519 | — | — |
| 2010-03-03 | $8.74 | $9.31 | 1,045,406 | — | — |
| 2010-03-02 | $8.80 | $9.37 | 2,090,306 | — | — |
| 2010-03-01 | $8.63 | $9.19 | 1,976,906 | — | — |
| 2010-02-26 | $8.30 | $8.84 | 1,339,538 | — | — |
| 2010-02-25 | $8.29 | $8.83 | 3,728,531 | — | — |
| 2010-02-24 | $8.21 | $8.74 | 1,096,031 | — | — |
| 2010-02-23 | $8.11 | $8.64 | 658,631 | — | — |
| 2010-02-22 | $8.29 | $8.83 | 719,381 | — | — |
| 2010-02-19 | $8.21 | $8.74 | 1,225,631 | — | — |
| 2010-02-18 | $8.41 | $8.96 | 1,215,506 | — | — |
| 2010-02-17 | $8.20 | $8.73 | 1,087,931 | — | — |
| 2010-02-16 | $7.90 | $8.41 | 725,963 | — | — |
| 2010-02-12 | $7.99 | $8.51 | 1,333,463 | — | — |
| 2010-02-11 | $7.65 | $8.15 | 1,292,963 | — | — |
| 2010-02-10 | $7.67 | $8.16 | 527,513 | — | — |
| 2010-02-09 | $7.76 | $8.26 | 362,981 | — | — |
| 2010-02-08 | $7.71 | $8.21 | 878,344 | — | — |
| 2010-02-05 | $7.72 | $8.23 | 1,512,169 | — | — |
| 2010-02-04 | $7.70 | $8.20 | 630,281 | — | — |
| 2010-02-03 | $8.04 | $8.56 | 1,273,725 | — | — |
| 2010-02-02 | $8.04 | $8.56 | 980,100 | — | — |
| 2010-02-01 | $7.94 | $8.46 | 508,275 | — | — |
| 2010-01-29 | $7.93 | $8.44 | 718,369 | — | — |
| 2010-01-28 | $8.08 | $8.61 | 1,068,694 | — | — |
| 2010-01-27 | $8.08 | $8.60 | 957,825 | — | — |
| 2010-01-26 | $8.08 | $8.61 | 1,213,988 | — | — |
| 2010-01-25 | $7.91 | $8.42 | 1,270,688 | — | — |
| 2010-01-22 | $7.86 | $8.37 | 1,718,213 | — | — |
| 2010-01-21 | $7.87 | $8.38 | 1,989,056 | — | — |
| 2010-01-20 | $7.93 | $8.45 | 1,490,400 | — | — |
| 2010-01-19 | $8.08 | $8.61 | 1,961,213 | — | — |
| 2010-01-15 | $8.09 | $8.62 | 1,055,025 | — | — |
| 2010-01-14 | $8.32 | $8.86 | 310,838 | — | — |
| 2010-01-13 | $8.38 | $8.92 | 1,054,519 | — | — |
| 2010-01-12 | $8.10 | $8.63 | 1,156,781 | — | — |
| 2010-01-11 | $8.31 | $8.85 | 1,025,663 | — | — |
| 2010-01-08 | $8.38 | $8.92 | 622,688 | — | — |
| 2010-01-07 | $8.37 | $8.92 | 637,875 | — | — |
| 2010-01-06 | $8.48 | $9.03 | 1,601,269 | — | — |
| 2010-01-05 | $8.29 | $8.83 | 3,144,825 | — | — |
| 2010-01-04 | $8.47 | $9.03 | 1,070,719 | — | — |