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
- 1973-02-21 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 | $14.04 | $14.04 | 1,585,900 | — | — |
| 2010-12-30 | $14.20 | $14.20 | 1,959,500 | — | — |
| 2010-12-29 | $14.04 | $14.04 | 4,288,500 | — | — |
| 2010-12-28 | $14.15 | $14.15 | 2,497,700 | — | — |
| 2010-12-27 | $14.28 | $14.28 | 3,729,400 | — | — |
| 2010-12-23 | $14.39 | $14.39 | 3,874,800 | — | — |
| 2010-12-22 | $14.06 | $14.06 | 3,769,000 | — | — |
| 2010-12-21 | $14.21 | $14.21 | 3,239,200 | — | — |
| 2010-12-20 | $13.81 | $13.81 | 4,310,700 | — | — |
| 2010-12-17 | $13.87 | $13.87 | 3,113,300 | — | — |
| 2010-12-16 | $13.80 | $13.80 | 3,789,300 | — | — |
| 2010-12-15 | $13.59 | $13.59 | 6,836,300 | — | — |
| 2010-12-14 | $13.66 | $13.66 | 3,679,700 | — | — |
| 2010-12-13 | $13.74 | $13.74 | 4,447,600 | — | — |
| 2010-12-10 | $14.06 | $14.06 | 4,192,300 | — | — |
| 2010-12-09 | $13.70 | $13.70 | 11,524,300 | — | — |
| 2010-12-08 | $13.87 | $13.87 | 6,355,700 | — | — |
| 2010-12-07 | $13.47 | $13.47 | 8,771,400 | — | — |
| 2010-12-06 | $13.48 | $13.48 | 10,853,000 | — | — |
| 2010-12-03 | $12.73 | $12.73 | 3,140,000 | — | — |
| 2010-12-02 | $12.43 | $12.43 | 4,167,100 | — | — |
| 2010-12-01 | $12.27 | $12.27 | 6,290,600 | — | — |
| 2010-11-30 | $11.86 | $11.86 | 6,468,900 | — | — |
| 2010-11-29 | $11.96 | $11.96 | 20,208,500 | — | — |
| 2010-11-26 | $12.58 | $12.58 | 2,053,400 | — | — |
| 2010-11-24 | $12.79 | $12.79 | 7,153,800 | — | — |
| 2010-11-23 | $12.53 | $12.53 | 11,561,300 | — | — |
| 2010-11-22 | $12.53 | $12.53 | 8,999,300 | — | — |
| 2010-11-19 | $11.86 | $11.86 | 2,020,600 | — | — |
| 2010-11-18 | $11.66 | $11.66 | 3,534,500 | — | — |
| 2010-11-17 | $11.28 | $11.28 | 4,134,900 | — | — |
| 2010-11-16 | $11.30 | $11.30 | 6,675,600 | — | — |
| 2010-11-15 | $11.78 | $11.78 | 6,598,300 | — | — |
| 2010-11-12 | $11.58 | $11.58 | 3,700,500 | — | — |
| 2010-11-11 | $11.80 | $11.80 | 5,460,100 | — | — |
| 2010-11-10 | $11.60 | $11.60 | 6,651,500 | — | — |
| 2010-11-09 | $11.68 | $11.68 | 10,119,300 | — | — |
| 2010-11-08 | $12.11 | $12.11 | 4,342,200 | — | — |
| 2010-11-05 | $11.86 | $11.86 | 4,303,100 | — | — |
| 2010-11-04 | $11.67 | $11.67 | 7,339,300 | — | — |
| 2010-11-03 | $11.51 | $11.51 | 5,714,600 | — | — |
| 2010-11-02 | $11.26 | $11.26 | 7,086,600 | — | — |
| 2010-11-01 | $11.24 | $11.24 | 4,027,800 | — | — |
| 2010-10-29 | $11.24 | $11.24 | 9,028,400 | — | — |
| 2010-10-28 | $10.95 | $10.95 | 20,240,600 | — | — |
| 2010-10-27 | $11.89 | $11.89 | 5,807,100 | — | — |
| 2010-10-26 | $11.75 | $11.75 | 6,361,500 | — | — |
| 2010-10-25 | $11.69 | $11.69 | 4,979,000 | — | — |
| 2010-10-22 | $11.45 | $11.45 | 5,853,600 | — | — |
| 2010-10-21 | $11.28 | $11.28 | 6,005,700 | — | — |
| 2010-10-20 | $11.27 | $11.27 | 4,802,200 | — | — |
| 2010-10-19 | $11.16 | $11.16 | 4,640,500 | — | — |
| 2010-10-18 | $11.41 | $11.41 | 2,558,400 | — | — |
| 2010-10-15 | $11.40 | $11.40 | 5,517,400 | — | — |
| 2010-10-14 | $11.15 | $11.15 | 5,303,500 | — | — |
| 2010-10-13 | $11.36 | $11.36 | 3,815,200 | — | — |
| 2010-10-12 | $11.28 | $11.28 | 4,805,700 | — | — |
| 2010-10-11 | $11.21 | $11.21 | 4,575,000 | — | — |
| 2010-10-08 | $10.95 | $10.95 | 14,276,900 | — | — |
| 2010-10-07 | $11.17 | $11.17 | 4,191,000 | — | — |
| 2010-10-06 | $11.15 | $11.15 | 7,523,600 | — | — |
| 2010-10-05 | $11.29 | $11.29 | 8,118,000 | — | — |
| 2010-10-04 | $10.92 | $10.92 | 5,488,400 | — | — |
| 2010-10-01 | $11.10 | $11.10 | 5,160,700 | — | — |
| 2010-09-30 | $11.14 | $11.14 | 9,312,900 | — | — |
| 2010-09-29 | $11.30 | $11.30 | 8,777,500 | — | — |
| 2010-09-28 | $11.40 | $11.40 | 5,259,800 | — | — |
| 2010-09-27 | $11.15 | $11.15 | 5,619,900 | — | — |
| 2010-09-24 | $11.05 | $11.05 | 7,051,300 | — | — |
| 2010-09-23 | $10.42 | $10.42 | 5,572,600 | — | — |
| 2010-09-22 | $10.41 | $10.41 | 7,324,100 | — | — |
| 2010-09-21 | $10.44 | $10.44 | 4,765,700 | — | — |
| 2010-09-20 | $10.43 | $10.43 | 3,910,700 | — | — |
| 2010-09-17 | $10.30 | $10.30 | 7,590,600 | — | — |
| 2010-09-16 | $10.39 | $10.39 | 7,811,100 | — | — |
| 2010-09-15 | $10.13 | $10.13 | 6,833,300 | — | — |
| 2010-09-14 | $9.94 | $9.94 | 9,563,600 | — | — |
| 2010-09-13 | $10.05 | $10.05 | 10,431,300 | — | — |
| 2010-09-10 | $9.54 | $9.54 | 8,185,700 | — | — |
| 2010-09-09 | $9.28 | $9.28 | 5,691,700 | — | — |
| 2010-09-08 | $9.30 | $9.30 | 8,518,300 | — | — |
| 2010-09-07 | $9.64 | $9.64 | 4,313,800 | — | — |
| 2010-09-03 | $9.98 | $9.98 | 7,209,800 | — | — |
| 2010-09-02 | $9.79 | $9.79 | 8,393,500 | — | — |
| 2010-09-01 | $9.26 | $9.26 | 4,020,400 | — | — |
| 2010-08-31 | $8.98 | $8.98 | 5,654,000 | — | — |
| 2010-08-30 | $9.32 | $9.32 | 8,658,000 | — | — |
| 2010-08-27 | $9.32 | $9.32 | 7,684,200 | — | — |
| 2010-08-26 | $9.06 | $9.06 | 4,758,200 | — | — |
| 2010-08-25 | $9.32 | $9.32 | 8,326,300 | — | — |
| 2010-08-24 | $9.16 | $9.16 | 5,082,000 | — | — |
| 2010-08-23 | $9.47 | $9.47 | 6,140,800 | — | — |
| 2010-08-20 | $9.49 | $9.49 | 4,786,800 | — | — |
| 2010-08-19 | $9.68 | $9.68 | 5,829,200 | — | — |
| 2010-08-18 | $9.86 | $9.86 | 7,338,100 | — | — |
| 2010-08-17 | $9.70 | $9.70 | 8,294,400 | — | — |
| 2010-08-16 | $9.50 | $9.50 | 8,482,500 | — | — |
| 2010-08-13 | $9.61 | $9.61 | 5,305,100 | — | — |
| 2010-08-12 | $9.56 | $9.56 | 10,911,900 | — | — |
| 2010-08-11 | $9.88 | $9.88 | 8,263,400 | — | — |
| 2010-08-10 | $10.45 | $10.45 | 6,254,300 | — | — |
| 2010-08-09 | $10.89 | $10.89 | 4,397,200 | — | — |
| 2010-08-06 | $10.84 | $10.84 | 6,296,500 | — | — |
| 2010-08-05 | $11.15 | $11.15 | 7,651,500 | — | — |
| 2010-08-04 | $11.11 | $11.11 | 3,794,400 | — | — |
| 2010-08-03 | $11.05 | $11.05 | 4,883,800 | — | — |
| 2010-08-02 | $11.25 | $11.25 | 7,572,000 | — | — |
| 2010-07-30 | $10.76 | $10.76 | 7,352,500 | — | — |
| 2010-07-29 | $11.07 | $11.07 | 22,630,000 | — | — |
| 2010-07-28 | $10.21 | $10.21 | 7,324,900 | — | — |
| 2010-07-27 | $10.50 | $10.50 | 4,990,300 | — | — |
| 2010-07-26 | $10.64 | $10.64 | 6,272,300 | — | — |
| 2010-07-23 | $10.15 | $10.15 | 5,801,200 | — | — |
| 2010-07-22 | $10.14 | $10.14 | 5,742,700 | — | — |
| 2010-07-21 | $9.77 | $9.77 | 6,076,200 | — | — |
| 2010-07-20 | $10.18 | $10.18 | 4,498,400 | — | — |
| 2010-07-19 | $10.04 | $10.04 | 3,404,600 | — | — |
| 2010-07-16 | $9.93 | $9.93 | 5,577,700 | — | — |
| 2010-07-15 | $10.25 | $10.25 | 6,784,300 | — | — |
| 2010-07-14 | $10.37 | $10.37 | 8,611,800 | — | — |
| 2010-07-13 | $10.69 | $10.69 | 4,307,300 | — | — |
| 2010-07-12 | $10.26 | $10.26 | 3,625,300 | — | — |
| 2010-07-09 | $10.23 | $10.23 | 3,003,100 | — | — |
| 2010-07-08 | $9.98 | $9.98 | 5,820,000 | — | — |
| 2010-07-07 | $9.93 | $9.93 | 5,974,800 | — | — |
| 2010-07-06 | $9.49 | $9.49 | 4,882,900 | — | — |
| 2010-07-02 | $9.48 | $9.48 | 4,724,100 | — | — |
| 2010-07-01 | $9.55 | $9.55 | 9,641,300 | — | — |
| 2010-06-30 | $9.75 | $9.75 | 5,766,700 | — | — |
| 2010-06-29 | $9.95 | $9.95 | 7,750,000 | — | — |
| 2010-06-28 | $10.78 | $10.78 | 5,539,100 | — | — |
| 2010-06-25 | $10.64 | $10.64 | 8,100,000 | — | — |
| 2010-06-24 | $10.76 | $10.76 | 6,320,100 | — | — |
| 2010-06-23 | $11.28 | $11.28 | 6,623,300 | — | — |
| 2010-06-22 | $11.33 | $11.33 | 4,679,500 | — | — |
| 2010-06-21 | $11.60 | $11.60 | 3,704,400 | — | — |
| 2010-06-18 | $11.80 | $11.80 | 4,269,300 | — | — |
| 2010-06-17 | $11.76 | $11.76 | 6,637,000 | — | — |
| 2010-06-16 | $11.75 | $11.75 | 6,495,100 | — | — |
| 2010-06-15 | $11.77 | $11.77 | 12,406,700 | — | — |
| 2010-06-14 | $10.65 | $10.65 | 3,986,700 | — | — |
| 2010-06-11 | $10.54 | $10.54 | 4,931,100 | — | — |
| 2010-06-10 | $10.28 | $10.28 | 5,400,400 | — | — |
| 2010-06-09 | $9.88 | $9.88 | 5,191,000 | — | — |
| 2010-06-08 | $9.94 | $9.94 | 7,709,700 | — | — |
| 2010-06-07 | $10.04 | $10.04 | 9,155,500 | — | — |
| 2010-06-04 | $10.51 | $10.51 | 6,400,600 | — | — |
| 2010-06-03 | $11.22 | $11.22 | 5,800,700 | — | — |
| 2010-06-02 | $10.90 | $10.90 | 4,435,500 | — | — |
| 2010-06-01 | $10.53 | $10.53 | 5,672,900 | — | — |
| 2010-05-28 | $10.98 | $10.98 | 4,614,200 | — | — |
| 2010-05-27 | $11.32 | $11.32 | 5,253,700 | — | — |
| 2010-05-26 | $10.72 | $10.72 | 7,154,800 | — | — |
| 2010-05-25 | $10.72 | $10.72 | 6,657,900 | — | — |
| 2010-05-24 | $10.71 | $10.71 | 5,741,200 | — | — |
| 2010-05-21 | $10.86 | $10.86 | 9,116,400 | — | — |
| 2010-05-20 | $10.54 | $10.54 | 12,163,300 | — | — |
| 2010-05-19 | $10.90 | $10.90 | 6,453,100 | — | — |
| 2010-05-18 | $10.84 | $10.84 | 9,945,000 | — | — |
| 2010-05-17 | $11.32 | $11.32 | 6,095,800 | — | — |
| 2010-05-14 | $11.19 | $11.19 | 8,097,400 | — | — |
| 2010-05-13 | $11.73 | $11.73 | 5,664,700 | — | — |
| 2010-05-12 | $12.19 | $12.19 | 5,402,900 | — | — |
| 2010-05-11 | $11.66 | $11.66 | 5,995,600 | — | — |
| 2010-05-10 | $11.87 | $11.87 | 7,146,600 | — | — |
| 2010-05-07 | $11.01 | $11.01 | 9,364,800 | — | — |
| 2010-05-06 | $11.30 | $11.30 | 9,797,200 | — | — |
| 2010-05-05 | $11.88 | $11.88 | 8,626,200 | — | — |
| 2010-05-04 | $12.11 | $12.11 | 8,643,200 | — | — |
| 2010-05-03 | $12.98 | $12.98 | 7,010,300 | — | — |
| 2010-04-30 | $12.23 | $12.23 | 5,911,800 | — | — |
| 2010-04-29 | $12.70 | $12.70 | 5,444,900 | — | — |
| 2010-04-28 | $12.56 | $12.56 | 7,340,200 | — | — |
| 2010-04-27 | $12.60 | $12.60 | 11,530,500 | — | — |
| 2010-04-26 | $13.10 | $13.10 | 9,209,900 | — | — |
| 2010-04-23 | $12.92 | $12.92 | 9,045,100 | — | — |
| 2010-04-22 | $13.06 | $13.06 | 19,831,200 | — | — |
| 2010-04-21 | $12.18 | $12.18 | 7,726,900 | — | — |
| 2010-04-20 | $12.14 | $12.14 | 2,901,800 | — | — |
| 2010-04-19 | $11.93 | $11.93 | 5,062,400 | — | — |
| 2010-04-16 | $12.05 | $12.05 | 5,568,900 | — | — |
| 2010-04-15 | $12.19 | $12.19 | 4,938,700 | — | — |
| 2010-04-14 | $12.30 | $12.30 | 13,229,100 | — | — |
| 2010-04-13 | $11.43 | $11.43 | 3,505,300 | — | — |
| 2010-04-12 | $11.39 | $11.39 | 5,430,200 | — | — |
| 2010-04-09 | $11.08 | $11.08 | 6,394,000 | — | — |
| 2010-04-08 | $11.16 | $11.16 | 4,244,800 | — | — |
| 2010-04-07 | $11.62 | $11.62 | 4,934,200 | — | — |
| 2010-04-06 | $11.46 | $11.46 | 3,318,800 | — | — |
| 2010-04-05 | $11.47 | $11.47 | 5,412,600 | — | — |
| 2010-04-01 | $11.24 | $11.24 | 2,667,300 | — | — |
| 2010-03-31 | $11.17 | $11.17 | 2,749,500 | — | — |
| 2010-03-30 | $11.24 | $11.24 | 2,749,100 | — | — |
| 2010-03-29 | $11.12 | $11.12 | 2,851,500 | — | — |
| 2010-03-26 | $11.12 | $11.12 | 3,537,000 | — | — |
| 2010-03-25 | $11.19 | $11.19 | 5,553,600 | — | — |
| 2010-03-24 | $11.09 | $11.09 | 3,958,200 | — | — |
| 2010-03-23 | $11.48 | $11.48 | 5,073,500 | — | — |
| 2010-03-22 | $11.11 | $11.11 | 7,822,700 | — | — |
| 2010-03-19 | $10.66 | $10.66 | 5,946,300 | — | — |
| 2010-03-18 | $10.81 | $10.81 | 3,122,700 | — | — |
| 2010-03-17 | $10.92 | $10.92 | 5,969,300 | — | — |
| 2010-03-16 | $10.62 | $10.62 | 8,933,000 | — | — |
| 2010-03-15 | $10.19 | $10.19 | 5,354,800 | — | — |
| 2010-03-12 | $10.49 | $10.49 | 6,621,700 | — | — |
| 2010-03-11 | $10.66 | $10.66 | 6,256,200 | — | — |
| 2010-03-10 | $10.89 | $10.89 | 3,948,300 | — | — |
| 2010-03-09 | $10.81 | $10.81 | 6,680,600 | — | — |
| 2010-03-08 | $10.63 | $10.63 | 2,809,300 | — | — |
| 2010-03-05 | $10.70 | $10.70 | 3,330,200 | — | — |
| 2010-03-04 | $10.56 | $10.56 | 4,797,100 | — | — |
| 2010-03-03 | $10.52 | $10.52 | 4,719,900 | — | — |
| 2010-03-02 | $10.59 | $10.59 | 6,375,700 | — | — |
| 2010-03-01 | $10.39 | $10.39 | 4,227,300 | — | — |
| 2010-02-26 | $9.99 | $9.99 | 4,775,800 | — | — |
| 2010-02-25 | $10.03 | $10.03 | 4,439,000 | — | — |
| 2010-02-24 | $9.98 | $9.98 | 4,306,700 | — | — |
| 2010-02-23 | $9.64 | $9.64 | 4,057,900 | — | — |
| 2010-02-22 | $10.04 | $10.04 | 2,293,400 | — | — |
| 2010-02-19 | $10.07 | $10.07 | 3,482,300 | — | — |
| 2010-02-18 | $9.97 | $9.97 | 3,525,600 | — | — |
| 2010-02-17 | $10.00 | $10.00 | 2,417,400 | — | — |
| 2010-02-16 | $10.12 | $10.12 | 3,847,400 | — | — |
| 2010-02-12 | $9.81 | $9.81 | 4,757,300 | — | — |
| 2010-02-11 | $9.72 | $9.72 | 4,922,500 | — | — |
| 2010-02-10 | $9.36 | $9.36 | 4,853,600 | — | — |
| 2010-02-09 | $9.32 | $9.32 | 6,137,400 | — | — |
| 2010-02-08 | $9.25 | $9.25 | 4,570,000 | — | — |
| 2010-02-05 | $9.30 | $9.30 | 7,401,200 | — | — |
| 2010-02-04 | $9.07 | $9.07 | 8,511,400 | — | — |
| 2010-02-03 | $9.62 | $9.62 | 4,865,900 | — | — |
| 2010-02-02 | $9.80 | $9.80 | 5,874,400 | — | — |
| 2010-02-01 | $9.64 | $9.64 | 7,691,500 | — | — |
| 2010-01-29 | $9.34 | $9.34 | 9,828,100 | — | — |
| 2010-01-28 | $9.49 | $9.49 | 15,228,400 | — | — |
| 2010-01-27 | $10.26 | $10.26 | 6,750,500 | — | — |
| 2010-01-26 | $10.12 | $10.12 | 6,601,200 | — | — |
| 2010-01-25 | $9.91 | $9.91 | 3,992,700 | — | — |
| 2010-01-22 | $9.76 | $9.76 | 6,836,600 | — | — |
| 2010-01-21 | $10.43 | $10.43 | 7,504,500 | — | — |
| 2010-01-20 | $10.40 | $10.40 | 6,742,500 | — | — |
| 2010-01-19 | $10.56 | $10.56 | 5,055,300 | — | — |
| 2010-01-15 | $10.33 | $10.33 | 5,314,700 | — | — |
| 2010-01-14 | $10.80 | $10.80 | 5,130,900 | — | — |
| 2010-01-13 | $10.91 | $10.91 | 6,349,700 | — | — |
| 2010-01-12 | $11.06 | $11.06 | 5,991,400 | — | — |
| 2010-01-11 | $11.52 | $11.52 | 7,892,800 | — | — |
| 2010-01-08 | $11.08 | $11.08 | 4,084,500 | — | — |
| 2010-01-07 | $10.96 | $10.96 | 4,347,200 | — | — |
| 2010-01-06 | $10.90 | $10.90 | 5,843,800 | — | — |
| 2010-01-05 | $11.00 | $11.00 | 6,131,900 | — | — |
| 2010-01-04 | $10.96 | $10.96 | 5,172,900 | — | — |