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
- 1994-09-13 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 | $16.30 | $16.30 | 2,757,320 | — | — |
| 2010-12-30 | $16.30 | $16.30 | 2,794,200 | — | — |
| 2010-12-29 | $16.50 | $16.50 | 6,368,150 | — | — |
| 2010-12-28 | $16.30 | $16.30 | 5,198,750 | — | — |
| 2010-12-27 | $15.50 | $15.50 | 3,643,530 | — | — |
| 2010-12-23 | $16.10 | $16.10 | 10,571,120 | — | — |
| 2010-12-22 | $16.00 | $16.00 | 11,349,360 | — | — |
| 2010-12-21 | $14.80 | $14.80 | 5,736,440 | — | — |
| 2010-12-20 | $14.10 | $14.10 | 1,806,560 | — | — |
| 2010-12-17 | $14.00 | $14.00 | 3,649,590 | — | — |
| 2010-12-16 | $13.90 | $13.90 | 2,775,330 | — | — |
| 2010-12-15 | $13.90 | $13.90 | 3,215,350 | — | — |
| 2010-12-14 | $13.90 | $13.90 | 1,897,350 | — | — |
| 2010-12-13 | $13.80 | $13.80 | 2,987,800 | — | — |
| 2010-12-10 | $14.00 | $14.00 | 3,723,570 | — | — |
| 2010-12-09 | $13.90 | $13.90 | 18,814,660 | — | — |
| 2010-12-08 | $13.20 | $13.20 | 7,539,650 | — | — |
| 2010-12-07 | $13.60 | $13.60 | 2,819,630 | — | — |
| 2010-12-06 | $13.80 | $13.80 | 1,913,130 | — | — |
| 2010-12-03 | $13.70 | $13.70 | 1,634,270 | — | — |
| 2010-12-02 | $13.90 | $13.90 | 1,970,900 | — | — |
| 2010-12-01 | $13.90 | $13.90 | 1,819,000 | — | — |
| 2010-11-30 | $13.70 | $13.70 | 4,985,060 | — | — |
| 2010-11-29 | $14.00 | $14.00 | 2,789,820 | — | — |
| 2010-11-26 | $14.00 | $14.00 | 710,580 | — | — |
| 2010-11-24 | $13.80 | $13.80 | 2,092,980 | — | — |
| 2010-11-23 | $13.70 | $13.70 | 2,959,600 | — | — |
| 2010-11-22 | $13.90 | $13.90 | 1,467,790 | — | — |
| 2010-11-19 | $14.00 | $14.00 | 2,940,090 | — | — |
| 2010-11-18 | $14.00 | $14.00 | 9,161,070 | — | — |
| 2010-11-17 | $13.50 | $13.50 | 4,481,180 | — | — |
| 2010-11-16 | $13.70 | $13.70 | 5,528,690 | — | — |
| 2010-11-15 | $13.90 | $13.90 | 9,027,190 | — | — |
| 2010-11-12 | $14.20 | $14.20 | 4,332,180 | — | — |
| 2010-11-11 | $14.40 | $14.40 | 6,151,420 | — | — |
| 2010-11-10 | $14.60 | $14.60 | 6,407,180 | — | — |
| 2010-11-09 | $14.90 | $14.90 | 7,291,000 | — | — |
| 2010-11-08 | $15.50 | $15.50 | 5,715,770 | — | — |
| 2010-11-05 | $15.30 | $15.30 | 8,590,850 | — | — |
| 2010-11-04 | $14.70 | $14.70 | 18,596,340 | — | — |
| 2010-11-03 | $15.70 | $15.70 | 9,306,630 | — | — |
| 2010-11-02 | $15.70 | $15.70 | 8,372,700 | — | — |
| 2010-11-01 | $15.40 | $15.40 | 9,105,950 | — | — |
| 2010-10-29 | $15.00 | $15.00 | 9,058,030 | — | — |
| 2010-10-28 | $14.30 | $14.30 | 8,584,810 | — | — |
| 2010-10-27 | $14.00 | $14.00 | 4,000,880 | — | — |
| 2010-10-26 | $13.90 | $13.90 | 2,530,620 | — | — |
| 2010-10-25 | $13.50 | $13.50 | 3,498,300 | — | — |
| 2010-10-22 | $13.10 | $13.10 | 5,404,120 | — | — |
| 2010-10-21 | $13.00 | $13.00 | 6,514,960 | — | — |
| 2010-10-20 | $13.50 | $13.50 | 7,378,680 | — | — |
| 2010-10-19 | $13.40 | $13.40 | 6,303,480 | — | — |
| 2010-10-18 | $13.80 | $13.80 | 3,812,820 | — | — |
| 2010-10-15 | $13.80 | $13.80 | 6,193,670 | — | — |
| 2010-10-14 | $14.00 | $14.00 | 4,611,420 | — | — |
| 2010-10-13 | $14.00 | $14.00 | 15,662,480 | — | — |
| 2010-10-12 | $13.50 | $13.50 | 4,528,840 | — | — |
| 2010-10-11 | $13.40 | $13.40 | 4,824,690 | — | — |
| 2010-10-08 | $12.90 | $12.90 | 5,514,030 | — | — |
| 2010-10-07 | $12.90 | $12.90 | 3,440,270 | — | — |
| 2010-10-06 | $12.70 | $12.70 | 7,845,460 | — | — |
| 2010-10-05 | $12.80 | $12.80 | 10,931,900 | — | — |
| 2010-10-04 | $12.70 | $12.70 | 9,533,970 | — | — |
| 2010-10-01 | $12.40 | $12.40 | 12,239,910 | — | — |
| 2010-09-30 | $12.00 | $12.00 | 3,462,490 | — | — |
| 2010-09-29 | $11.80 | $11.80 | 2,583,360 | — | — |
| 2010-09-28 | $11.80 | $11.80 | 2,056,320 | — | — |
| 2010-09-27 | $11.60 | $11.60 | 4,994,950 | — | — |
| 2010-09-24 | $11.80 | $11.80 | 4,669,840 | — | — |
| 2010-09-23 | $11.60 | $11.60 | 5,772,080 | — | — |
| 2010-09-22 | $11.20 | $11.20 | 3,668,580 | — | — |
| 2010-09-21 | $11.60 | $11.60 | 7,748,380 | — | — |
| 2010-09-20 | $11.80 | $11.80 | 8,487,620 | — | — |
| 2010-09-17 | $11.30 | $11.30 | 6,373,220 | — | — |
| 2010-09-16 | $11.00 | $11.00 | 5,513,990 | — | — |
| 2010-09-15 | $11.10 | $11.10 | 10,108,820 | — | — |
| 2010-09-14 | $10.50 | $10.50 | 4,071,660 | — | — |
| 2010-09-13 | $10.60 | $10.60 | 4,524,460 | — | — |
| 2010-09-10 | $10.50 | $10.50 | 4,874,220 | — | — |
| 2010-09-09 | $10.50 | $10.50 | 4,874,930 | — | — |
| 2010-09-08 | $10.50 | $10.50 | 7,523,010 | — | — |
| 2010-09-07 | $10.10 | $10.10 | 5,921,750 | — | — |
| 2010-09-03 | $10.10 | $10.10 | 8,307,090 | — | — |
| 2010-09-02 | $9.90 | $9.90 | 11,331,960 | — | — |
| 2010-09-01 | $9.90 | $9.90 | 14,236,910 | — | — |
| 2010-08-31 | $9.60 | $9.60 | 7,690,920 | — | — |
| 2010-08-30 | $9.60 | $9.60 | 10,186,980 | — | — |
| 2010-08-27 | $9.90 | $9.90 | 22,888,210 | — | — |
| 2010-08-26 | $9.60 | $9.60 | 10,917,900 | — | — |
| 2010-08-25 | $9.90 | $9.90 | 16,846,780 | — | — |
| 2010-08-24 | $9.60 | $9.60 | 16,840,360 | — | — |
| 2010-08-23 | $9.90 | $9.90 | 9,660,240 | — | — |
| 2010-08-20 | $9.70 | $9.70 | 11,663,380 | — | — |
| 2010-08-19 | $9.90 | $9.90 | 5,828,490 | — | — |
| 2010-08-18 | $9.90 | $9.90 | 3,006,850 | — | — |
| 2010-08-17 | $10.00 | $10.00 | 3,902,930 | — | — |
| 2010-08-16 | $10.00 | $10.00 | 4,797,100 | — | — |
| 2010-08-13 | $10.00 | $10.00 | 4,561,650 | — | — |
| 2010-08-12 | $10.10 | $10.10 | 8,355,800 | — | — |
| 2010-08-11 | $9.80 | $9.80 | 9,906,660 | — | — |
| 2010-08-10 | $10.20 | $10.20 | 3,769,470 | — | — |
| 2010-08-09 | $10.40 | $10.40 | 3,587,310 | — | — |
| 2010-08-06 | $10.50 | $10.50 | 2,905,100 | — | — |
| 2010-08-05 | $10.60 | $10.60 | 3,742,190 | — | — |
| 2010-08-04 | $10.60 | $10.60 | 9,031,500 | — | — |
| 2010-08-03 | $10.10 | $10.10 | 5,793,890 | — | — |
| 2010-08-02 | $10.50 | $10.50 | 4,869,670 | — | — |
| 2010-07-30 | $10.30 | $10.30 | 3,453,820 | — | — |
| 2010-07-29 | $9.90 | $9.90 | 4,074,520 | — | — |
| 2010-07-28 | $10.00 | $10.00 | 2,762,610 | — | — |
| 2010-07-27 | $10.20 | $10.20 | 2,713,350 | — | — |
| 2010-07-26 | $10.20 | $10.20 | 10,822,400 | — | — |
| 2010-07-23 | $9.80 | $9.80 | 14,396,770 | — | — |
| 2010-07-22 | $9.50 | $9.50 | 5,911,190 | — | — |
| 2010-07-21 | $9.50 | $9.50 | 8,863,450 | — | — |
| 2010-07-20 | $9.70 | $9.70 | 8,570,220 | — | — |
| 2010-07-19 | $9.20 | $9.20 | 9,225,160 | — | — |
| 2010-07-16 | $9.50 | $9.50 | 4,762,850 | — | — |
| 2010-07-15 | $9.70 | $9.70 | 3,539,760 | — | — |
| 2010-07-14 | $9.70 | $9.70 | 4,827,800 | — | — |
| 2010-07-13 | $9.70 | $9.70 | 5,569,950 | — | — |
| 2010-07-12 | $9.60 | $9.60 | 6,419,600 | — | — |
| 2010-07-09 | $10.00 | $10.00 | 5,094,000 | — | — |
| 2010-07-08 | $10.10 | $10.10 | 7,847,900 | — | — |
| 2010-07-07 | $10.00 | $10.00 | 7,213,590 | — | — |
| 2010-07-06 | $9.40 | $9.40 | 6,603,830 | — | — |
| 2010-07-02 | $9.60 | $9.60 | 4,547,510 | — | — |
| 2010-07-01 | $9.30 | $9.30 | 8,070,760 | — | — |
| 2010-06-30 | $9.50 | $9.50 | 5,907,260 | — | — |
| 2010-06-29 | $9.60 | $9.60 | 10,603,530 | — | — |
| 2010-06-28 | $10.50 | $10.50 | 4,088,770 | — | — |
| 2010-06-25 | $10.90 | $10.90 | 40,517,460 | — | — |
| 2010-06-24 | $10.70 | $10.70 | 5,512,620 | — | — |
| 2010-06-23 | $10.60 | $10.60 | 5,833,910 | — | — |
| 2010-06-22 | $10.70 | $10.70 | 3,469,920 | — | — |
| 2010-06-21 | $10.80 | $10.80 | 6,151,860 | — | — |
| 2010-06-18 | $10.40 | $10.40 | 3,518,180 | — | — |
| 2010-06-17 | $10.40 | $10.40 | 3,318,250 | — | — |
| 2010-06-16 | $10.10 | $10.10 | 4,369,480 | — | — |
| 2010-06-15 | $10.10 | $10.10 | 8,880,550 | — | — |
| 2010-06-14 | $10.00 | $10.00 | 6,338,580 | — | — |
| 2010-06-11 | $10.10 | $10.10 | 3,748,880 | — | — |
| 2010-06-10 | $10.10 | $10.10 | 4,523,610 | — | — |
| 2010-06-09 | $9.60 | $9.60 | 3,386,060 | — | — |
| 2010-06-08 | $9.50 | $9.50 | 9,825,470 | — | — |
| 2010-06-07 | $9.70 | $9.70 | 6,067,460 | — | — |
| 2010-06-04 | $9.80 | $9.80 | 4,641,710 | — | — |
| 2010-06-03 | $10.10 | $10.10 | 3,281,000 | — | — |
| 2010-06-02 | $10.00 | $10.00 | 7,689,750 | — | — |
| 2010-06-01 | $10.10 | $10.10 | 2,441,180 | — | — |
| 2010-05-28 | $10.30 | $10.30 | 4,462,880 | — | — |
| 2010-05-27 | $10.00 | $10.00 | 8,471,560 | — | — |
| 2010-05-26 | $8.80 | $8.80 | 14,843,040 | — | — |
| 2010-05-25 | $9.90 | $9.90 | 10,070,870 | — | — |
| 2010-05-24 | $10.10 | $10.10 | 2,672,490 | — | — |
| 2010-05-21 | $10.30 | $10.30 | 7,438,770 | — | — |
| 2010-05-20 | $9.70 | $9.70 | 11,096,910 | — | — |
| 2010-05-19 | $10.50 | $10.50 | 6,116,880 | — | — |
| 2010-05-18 | $10.90 | $10.90 | 4,070,010 | — | — |
| 2010-05-17 | $10.90 | $10.90 | 6,708,350 | — | — |
| 2010-05-14 | $10.70 | $10.70 | 5,509,890 | — | — |
| 2010-05-13 | $10.60 | $10.60 | 2,235,550 | — | — |
| 2010-05-12 | $10.70 | $10.70 | 3,511,590 | — | — |
| 2010-05-11 | $10.50 | $10.50 | 7,709,190 | — | — |
| 2010-05-10 | $10.80 | $10.80 | 11,457,340 | — | — |
| 2010-05-07 | $10.10 | $10.10 | 11,291,540 | — | — |
| 2010-05-06 | $10.20 | $10.20 | 23,033,040 | — | — |
| 2010-05-05 | $11.20 | $11.20 | 10,481,820 | — | — |
| 2010-05-04 | $11.80 | $11.80 | 14,587,160 | — | — |
| 2010-05-03 | $12.30 | $12.30 | 11,180,380 | — | — |
| 2010-04-30 | $11.80 | $11.80 | 6,149,520 | — | — |
| 2010-04-29 | $12.00 | $12.00 | 4,356,800 | — | — |
| 2010-04-28 | $11.60 | $11.60 | 6,404,790 | — | — |
| 2010-04-27 | $11.50 | $11.50 | 12,251,230 | — | — |
| 2010-04-26 | $12.00 | $12.00 | 12,495,800 | — | — |
| 2010-04-23 | $11.20 | $11.20 | 3,550,480 | — | — |
| 2010-04-22 | $10.90 | $10.90 | 4,516,840 | — | — |
| 2010-04-21 | $11.00 | $11.00 | 6,423,550 | — | — |
| 2010-04-20 | $11.30 | $11.30 | 10,006,080 | — | — |
| 2010-04-19 | $10.80 | $10.80 | 3,633,860 | — | — |
| 2010-04-16 | $10.80 | $10.80 | 12,458,940 | — | — |
| 2010-04-15 | $11.10 | $11.10 | 25,202,010 | — | — |
| 2010-04-14 | $10.70 | $10.70 | 25,696,830 | — | — |
| 2010-04-13 | $9.60 | $9.60 | 20,538,750 | — | — |
| 2010-04-12 | $9.70 | $9.70 | 15,723,730 | — | — |
| 2010-04-09 | $9.90 | $9.90 | 22,687,890 | — | — |
| 2010-04-08 | $9.80 | $9.80 | 24,589,440 | — | — |
| 2010-04-07 | $9.50 | $9.50 | 60,983,450 | — | — |
| 2010-04-06 | $8.70 | $8.70 | 14,650,480 | — | — |
| 2010-04-05 | $8.60 | $8.60 | 23,721,880 | — | — |
| 2010-04-01 | $8.40 | $8.40 | 22,572,100 | — | — |
| 2010-03-31 | $8.70 | $8.70 | 21,331,270 | — | — |
| 2010-03-30 | $8.40 | $8.40 | 18,163,930 | — | — |
| 2010-03-29 | $8.40 | $8.40 | 14,204,630 | — | — |
| 2010-03-26 | $8.60 | $8.60 | 16,915,720 | — | — |
| 2010-03-25 | $8.70 | $8.70 | 21,918,140 | — | — |
| 2010-03-24 | $8.80 | $8.80 | 16,257,280 | — | — |
| 2010-03-23 | $8.70 | $8.70 | 12,293,240 | — | — |
| 2010-03-22 | $8.60 | $8.60 | 23,728,100 | — | — |
| 2010-03-19 | $8.30 | $8.30 | 18,047,440 | — | — |
| 2010-03-18 | $8.60 | $8.60 | 12,322,030 | — | — |
| 2010-03-17 | $8.90 | $8.90 | 12,973,120 | — | — |
| 2010-03-16 | $9.10 | $9.10 | 9,426,680 | — | — |
| 2010-03-15 | $9.20 | $9.20 | 14,962,820 | — | — |
| 2010-03-12 | $9.10 | $9.10 | 10,723,590 | — | — |
| 2010-03-11 | $9.10 | $9.10 | 7,442,450 | — | — |
| 2010-03-10 | $9.30 | $9.30 | 9,967,270 | — | — |
| 2010-03-09 | $9.10 | $9.10 | 16,797,020 | — | — |
| 2010-03-08 | $9.00 | $9.00 | 14,022,330 | — | — |
| 2010-03-05 | $9.40 | $9.40 | 17,396,170 | — | — |
| 2010-03-04 | $9.30 | $9.30 | 15,435,620 | — | — |
| 2010-03-03 | $9.50 | $9.50 | 27,645,420 | — | — |
| 2010-03-02 | $8.90 | $8.90 | 31,006,350 | — | — |
| 2010-03-01 | $8.90 | $8.90 | 24,516,580 | — | — |
| 2010-02-26 | $10.20 | $10.20 | 14,616,560 | — | — |
| 2010-02-25 | $10.70 | $10.70 | 12,145,620 | — | — |
| 2010-02-24 | $11.00 | $11.00 | 7,533,650 | — | — |
| 2010-02-23 | $11.20 | $11.20 | 10,071,810 | — | — |
| 2010-02-22 | $10.90 | $10.90 | 8,955,650 | — | — |
| 2010-02-19 | $10.80 | $10.80 | 12,428,060 | — | — |
| 2010-02-18 | $11.30 | $11.30 | 19,122,440 | — | — |
| 2010-02-17 | $10.50 | $10.50 | 18,566,210 | — | — |
| 2010-02-16 | $9.60 | $9.60 | 15,381,510 | — | — |
| 2010-02-12 | $8.90 | $8.90 | 8,571,680 | — | — |
| 2010-02-11 | $8.80 | $8.80 | 9,076,460 | — | — |
| 2010-02-10 | $8.50 | $8.50 | 6,405,840 | — | — |
| 2010-02-09 | $8.60 | $8.60 | 5,816,040 | — | — |
| 2010-02-08 | $8.40 | $8.40 | 8,945,170 | — | — |
| 2010-02-05 | $8.60 | $8.60 | 7,210,460 | — | — |
| 2010-02-04 | $8.50 | $8.50 | 11,680,560 | — | — |
| 2010-02-03 | $8.60 | $8.60 | 12,750,960 | — | — |
| 2010-02-02 | $9.10 | $9.10 | 14,874,320 | — | — |
| 2010-02-01 | $8.80 | $8.80 | 7,562,020 | — | — |
| 2010-01-29 | $8.40 | $8.40 | 11,838,260 | — | — |
| 2010-01-28 | $8.20 | $8.20 | 10,949,080 | — | — |
| 2010-01-27 | $7.40 | $7.40 | 4,170,930 | — | — |
| 2010-01-26 | $7.10 | $7.10 | 4,835,720 | — | — |
| 2010-01-25 | $6.80 | $6.80 | 1,748,950 | — | — |
| 2010-01-22 | $6.90 | $6.90 | 3,038,870 | — | — |
| 2010-01-21 | $7.00 | $7.00 | 3,739,700 | — | — |
| 2010-01-20 | $7.30 | $7.30 | 7,142,920 | — | — |
| 2010-01-19 | $6.70 | $6.70 | 2,108,460 | — | — |
| 2010-01-15 | $6.70 | $6.70 | 1,236,860 | — | — |
| 2010-01-14 | $6.80 | $6.80 | 1,884,760 | — | — |
| 2010-01-13 | $6.70 | $6.70 | 1,302,420 | — | — |
| 2010-01-12 | $6.80 | $6.80 | 2,536,550 | — | — |
| 2010-01-11 | $6.90 | $6.90 | 3,403,690 | — | — |
| 2010-01-08 | $6.70 | $6.70 | 1,572,810 | — | — |
| 2010-01-07 | $6.70 | $6.70 | 3,685,890 | — | — |
| 2010-01-06 | $6.90 | $6.90 | 5,316,220 | — | — |
| 2010-01-05 | $6.90 | $6.90 | 5,462,210 | — | — |
| 2010-01-04 | $6.50 | $6.50 | 4,090,290 | — | — |