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
- 2006-07-19 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 | $13.53 | $14.39 | 4,657,924 | — | — |
| 2010-12-30 | $13.53 | $14.39 | 3,583,649 | — | — |
| 2010-12-29 | $13.63 | $14.50 | 1,667,452 | — | — |
| 2010-12-28 | $13.63 | $14.50 | 2,644,489 | — | — |
| 2010-12-27 | $13.73 | $14.60 | 3,259,816 | — | — |
| 2010-12-23 | $13.89 | $14.77 | 1,743,205 | — | — |
| 2010-12-22 | $14.00 | $14.90 | 4,002,726 | — | — |
| 2010-12-21 | $14.03 | $14.93 | 2,980,504 | — | — |
| 2010-12-20 | $13.83 | $14.71 | 2,727,551 | — | — |
| 2010-12-17 | $13.81 | $14.69 | 6,221,492 | — | — |
| 2010-12-16 | $13.57 | $14.43 | 5,318,437 | — | — |
| 2010-12-15 | $13.28 | $14.13 | 5,209,237 | — | — |
| 2010-12-14 | $13.59 | $14.46 | 3,231,464 | — | — |
| 2010-12-13 | $13.64 | $14.51 | 3,759,519 | — | — |
| 2010-12-10 | $13.73 | $14.60 | 2,767,864 | — | — |
| 2010-12-09 | $13.63 | $14.49 | 4,087,561 | — | — |
| 2010-12-08 | $13.58 | $14.45 | 5,470,607 | — | — |
| 2010-12-07 | $13.74 | $14.61 | 4,741,872 | — | — |
| 2010-12-06 | $13.86 | $14.74 | 3,390,501 | — | — |
| 2010-12-03 | $13.88 | $14.77 | 4,309,061 | — | — |
| 2010-12-02 | $13.68 | $14.55 | 4,629,793 | — | — |
| 2010-12-01 | $13.52 | $14.38 | 4,645,963 | — | — |
| 2010-11-30 | $12.98 | $13.81 | 4,069,841 | — | — |
| 2010-11-29 | $13.04 | $13.87 | 4,352,697 | — | — |
| 2010-11-26 | $13.12 | $13.96 | 1,430,226 | — | — |
| 2010-11-24 | $13.25 | $14.09 | 3,138,434 | — | — |
| 2010-11-23 | $12.87 | $13.69 | 3,434,136 | — | — |
| 2010-11-22 | $13.04 | $13.87 | 2,949,937 | — | — |
| 2010-11-19 | $13.06 | $13.83 | 3,277,979 | — | — |
| 2010-11-18 | $13.02 | $13.80 | 4,636,881 | — | — |
| 2010-11-17 | $12.66 | $13.41 | 5,368,496 | — | — |
| 2010-11-16 | $12.59 | $13.33 | 6,086,599 | — | — |
| 2010-11-15 | $12.87 | $13.63 | 6,882,670 | — | — |
| 2010-11-12 | $12.65 | $13.41 | 6,266,900 | — | — |
| 2010-11-11 | $12.98 | $13.74 | 5,896,552 | — | — |
| 2010-11-10 | $13.13 | $13.91 | 5,541,044 | — | — |
| 2010-11-09 | $13.22 | $14.00 | 5,145,002 | — | — |
| 2010-11-08 | $13.44 | $14.23 | 3,634,150 | — | — |
| 2010-11-05 | $13.58 | $14.38 | 10,423,790 | — | — |
| 2010-11-04 | $13.68 | $14.49 | 6,528,270 | — | — |
| 2010-11-03 | $13.64 | $14.45 | 6,255,382 | — | — |
| 2010-11-02 | $13.70 | $14.51 | 7,103,948 | — | — |
| 2010-11-01 | $13.26 | $14.05 | 9,571,015 | — | — |
| 2010-10-29 | $12.98 | $13.75 | 5,617,683 | — | — |
| 2010-10-28 | $13.10 | $13.87 | 7,869,230 | — | — |
| 2010-10-27 | $13.05 | $13.83 | 9,759,290 | — | — |
| 2010-10-26 | $13.20 | $13.98 | 11,169,359 | — | — |
| 2010-10-25 | $13.49 | $14.29 | 7,328,106 | — | — |
| 2010-10-22 | $13.31 | $14.10 | 6,006,637 | — | — |
| 2010-10-21 | $13.15 | $13.93 | 5,952,591 | — | — |
| 2010-10-20 | $13.18 | $13.96 | 5,463,298 | — | — |
| 2010-10-19 | $13.02 | $13.79 | 5,570,947 | — | — |
| 2010-10-18 | $13.29 | $14.07 | 5,654,452 | — | — |
| 2010-10-15 | $13.17 | $13.96 | 6,117,166 | — | — |
| 2010-10-14 | $13.18 | $13.96 | 5,148,103 | — | — |
| 2010-10-13 | $13.19 | $13.97 | 5,765,424 | — | — |
| 2010-10-12 | $13.11 | $13.89 | 5,068,806 | — | — |
| 2010-10-11 | $12.99 | $13.76 | 3,682,216 | — | — |
| 2010-10-08 | $12.83 | $13.59 | 3,467,361 | — | — |
| 2010-10-07 | $12.53 | $13.28 | 5,551,455 | — | — |
| 2010-10-06 | $12.68 | $13.43 | 4,189,229 | — | — |
| 2010-10-05 | $12.74 | $13.49 | 5,937,308 | — | — |
| 2010-10-04 | $12.36 | $13.09 | 3,660,952 | — | — |
| 2010-10-01 | $12.33 | $13.07 | 5,442,255 | — | — |
| 2010-09-30 | $12.40 | $13.14 | 6,242,092 | — | — |
| 2010-09-29 | $12.54 | $13.28 | 5,025,392 | — | — |
| 2010-09-28 | $12.65 | $13.41 | 6,247,851 | — | — |
| 2010-09-27 | $12.57 | $13.32 | 5,832,095 | — | — |
| 2010-09-24 | $12.51 | $13.26 | 5,785,359 | — | — |
| 2010-09-23 | $12.09 | $12.81 | 5,164,716 | — | — |
| 2010-09-22 | $12.37 | $13.10 | 7,793,256 | — | — |
| 2010-09-21 | $12.76 | $13.52 | 9,886,431 | — | — |
| 2010-09-20 | $12.58 | $13.32 | 6,699,489 | — | — |
| 2010-09-17 | $12.18 | $12.90 | 7,908,657 | — | — |
| 2010-09-16 | $11.95 | $12.66 | 2,866,432 | — | — |
| 2010-09-15 | $12.09 | $12.80 | 4,628,464 | — | — |
| 2010-09-14 | $12.17 | $12.89 | 5,426,307 | — | — |
| 2010-09-13 | $12.04 | $12.75 | 5,297,173 | — | — |
| 2010-09-10 | $11.79 | $12.49 | 5,027,164 | — | — |
| 2010-09-09 | $11.71 | $12.40 | 6,352,177 | — | — |
| 2010-09-08 | $11.73 | $12.42 | 7,055,218 | — | — |
| 2010-09-07 | $11.49 | $12.17 | 7,851,510 | — | — |
| 2010-09-03 | $11.55 | $12.24 | 5,060,611 | — | — |
| 2010-09-02 | $11.39 | $12.07 | 8,099,147 | — | — |
| 2010-09-01 | $10.96 | $11.61 | 5,714,257 | — | — |
| 2010-08-31 | $10.47 | $11.09 | 5,396,626 | — | — |
| 2010-08-30 | $10.44 | $11.06 | 3,891,533 | — | — |
| 2010-08-27 | $10.78 | $11.42 | 6,963,074 | — | — |
| 2010-08-26 | $10.42 | $11.04 | 4,958,499 | — | — |
| 2010-08-25 | $10.66 | $11.29 | 7,434,204 | — | — |
| 2010-08-24 | $10.47 | $11.10 | 9,111,846 | — | — |
| 2010-08-23 | $10.87 | $11.46 | 6,250,287 | — | — |
| 2010-08-20 | $11.17 | $11.78 | 4,946,095 | — | — |
| 2010-08-19 | $11.24 | $11.85 | 5,869,529 | — | — |
| 2010-08-18 | $11.63 | $12.26 | 4,258,116 | — | — |
| 2010-08-17 | $11.72 | $12.35 | 4,441,740 | — | — |
| 2010-08-16 | $11.52 | $12.14 | 5,051,972 | — | — |
| 2010-08-13 | $11.23 | $11.84 | 2,750,587 | — | — |
| 2010-08-12 | $11.27 | $11.88 | 5,730,870 | — | — |
| 2010-08-11 | $11.29 | $11.90 | 6,416,855 | — | — |
| 2010-08-10 | $11.62 | $12.25 | 7,597,228 | — | — |
| 2010-08-09 | $11.86 | $12.51 | 3,447,426 | — | — |
| 2010-08-06 | $11.81 | $12.45 | 4,227,549 | — | — |
| 2010-08-05 | $11.81 | $12.45 | 3,439,895 | — | — |
| 2010-08-04 | $11.76 | $12.40 | 5,213,446 | — | — |
| 2010-08-03 | $11.62 | $12.25 | 5,395,297 | — | — |
| 2010-08-02 | $11.78 | $12.42 | 7,850,846 | — | — |
| 2010-07-30 | $11.53 | $12.15 | 8,334,380 | — | — |
| 2010-07-29 | $11.44 | $12.05 | 9,495,262 | — | — |
| 2010-07-28 | $11.35 | $11.96 | 18,336,435 | — | — |
| 2010-07-27 | $10.51 | $11.07 | 7,104,613 | — | — |
| 2010-07-26 | $10.59 | $11.16 | 6,087,042 | — | — |
| 2010-07-23 | $10.25 | $10.81 | 6,543,775 | — | — |
| 2010-07-22 | $9.96 | $10.50 | 6,697,274 | — | — |
| 2010-07-21 | $9.49 | $10.00 | 5,338,593 | — | — |
| 2010-07-20 | $9.61 | $10.13 | 4,634,666 | — | — |
| 2010-07-19 | $9.36 | $9.87 | 7,456,797 | — | — |
| 2010-07-16 | $9.18 | $9.67 | 8,150,314 | — | — |
| 2010-07-15 | $9.68 | $10.21 | 7,889,387 | — | — |
| 2010-07-14 | $9.82 | $10.35 | 6,178,078 | — | — |
| 2010-07-13 | $9.94 | $10.47 | 6,523,840 | — | — |
| 2010-07-12 | $9.73 | $10.26 | 3,980,798 | — | — |
| 2010-07-09 | $9.81 | $10.34 | 3,649,434 | — | — |
| 2010-07-08 | $9.73 | $10.25 | 4,509,519 | — | — |
| 2010-07-07 | $9.59 | $10.11 | 5,883,483 | — | — |
| 2010-07-06 | $9.24 | $9.74 | 9,396,916 | — | — |
| 2010-07-02 | $9.08 | $9.57 | 7,350,256 | — | — |
| 2010-07-01 | $9.17 | $9.66 | 7,151,792 | — | — |
| 2010-06-30 | $9.09 | $9.58 | 6,844,793 | — | — |
| 2010-06-29 | $9.21 | $9.71 | 8,755,009 | — | — |
| 2010-06-28 | $9.84 | $10.37 | 4,797,469 | — | — |
| 2010-06-25 | $10.00 | $10.55 | 7,261,434 | — | — |
| 2010-06-24 | $9.99 | $10.53 | 3,463,374 | — | — |
| 2010-06-23 | $10.33 | $10.88 | 3,367,686 | — | — |
| 2010-06-22 | $10.31 | $10.87 | 4,111,926 | — | — |
| 2010-06-21 | $10.78 | $11.36 | 3,513,433 | — | — |
| 2010-06-18 | $10.88 | $11.47 | 3,001,768 | — | — |
| 2010-06-17 | $10.88 | $11.46 | 4,510,626 | — | — |
| 2010-06-16 | $10.86 | $11.45 | 4,378,391 | — | — |
| 2010-06-15 | $10.99 | $11.59 | 5,611,038 | — | — |
| 2010-06-14 | $10.75 | $11.34 | 4,818,068 | — | — |
| 2010-06-11 | $10.64 | $11.22 | 4,054,779 | — | — |
| 2010-06-10 | $10.48 | $11.05 | 5,863,105 | — | — |
| 2010-06-09 | $9.95 | $10.49 | 7,779,744 | — | — |
| 2010-06-08 | $9.91 | $10.44 | 10,964,915 | — | — |
| 2010-06-07 | $9.50 | $10.02 | 7,159,545 | — | — |
| 2010-06-04 | $9.99 | $10.53 | 9,513,647 | — | — |
| 2010-06-03 | $10.52 | $11.09 | 5,779,378 | — | — |
| 2010-06-02 | $10.46 | $11.02 | 5,594,204 | — | — |
| 2010-06-01 | $10.24 | $10.80 | 4,590,588 | — | — |
| 2010-05-28 | $10.65 | $11.23 | 3,221,496 | — | — |
| 2010-05-27 | $10.83 | $11.41 | 7,722,154 | — | — |
| 2010-05-26 | $10.20 | $10.75 | 7,498,882 | — | — |
| 2010-05-25 | $10.13 | $10.68 | 7,575,743 | — | — |
| 2010-05-24 | $10.23 | $10.72 | 5,739,730 | — | — |
| 2010-05-21 | $10.24 | $10.74 | 8,571,829 | — | — |
| 2010-05-20 | $9.86 | $10.34 | 15,870,253 | — | — |
| 2010-05-19 | $10.65 | $11.17 | 6,478,875 | — | — |
| 2010-05-18 | $10.87 | $11.40 | 6,281,297 | — | — |
| 2010-05-17 | $11.23 | $11.77 | 5,131,269 | — | — |
| 2010-05-14 | $11.23 | $11.78 | 6,396,699 | — | — |
| 2010-05-13 | $11.53 | $12.09 | 3,950,895 | — | — |
| 2010-05-12 | $11.84 | $12.41 | 3,769,708 | — | — |
| 2010-05-11 | $11.47 | $12.02 | 7,457,683 | — | — |
| 2010-05-10 | $11.45 | $12.01 | 10,931,911 | — | — |
| 2010-05-07 | $10.41 | $10.91 | 15,113,388 | — | — |
| 2010-05-06 | $11.05 | $11.58 | 9,869,819 | — | — |
| 2010-05-05 | $11.40 | $11.95 | 5,607,937 | — | — |
| 2010-05-04 | $11.78 | $12.35 | 8,218,979 | — | — |
| 2010-05-03 | $12.33 | $12.93 | 4,124,108 | — | — |
| 2010-04-30 | $12.10 | $12.69 | 8,388,648 | — | — |
| 2010-04-29 | $12.39 | $12.99 | 7,394,113 | — | — |
| 2010-04-28 | $11.84 | $12.41 | 17,118,628 | — | — |
| 2010-04-27 | $12.02 | $12.61 | 6,833,940 | — | — |
| 2010-04-26 | $12.38 | $12.98 | 4,939,450 | — | — |
| 2010-04-23 | $12.46 | $13.06 | 4,812,752 | — | — |
| 2010-04-22 | $12.25 | $12.85 | 5,790,453 | — | — |
| 2010-04-21 | $11.93 | $12.51 | 4,286,911 | — | — |
| 2010-04-20 | $11.83 | $12.41 | 3,252,063 | — | — |
| 2010-04-19 | $11.60 | $12.16 | 3,860,302 | — | — |
| 2010-04-16 | $11.67 | $12.24 | 5,225,628 | — | — |
| 2010-04-15 | $12.07 | $12.66 | 9,102,543 | — | — |
| 2010-04-14 | $11.75 | $12.32 | 4,115,691 | — | — |
| 2010-04-13 | $11.77 | $12.34 | 9,697,713 | — | — |
| 2010-04-12 | $12.14 | $12.73 | 2,695,212 | — | — |
| 2010-04-09 | $12.14 | $12.72 | 3,650,763 | — | — |
| 2010-04-08 | $12.14 | $12.72 | 3,601,147 | — | — |
| 2010-04-07 | $11.98 | $12.56 | 4,698,901 | — | — |
| 2010-04-06 | $12.12 | $12.70 | 5,457,760 | — | — |
| 2010-04-05 | $12.00 | $12.58 | 4,215,367 | — | — |
| 2010-04-01 | $11.73 | $12.30 | 6,254,274 | — | — |
| 2010-03-31 | $11.62 | $12.18 | 4,555,812 | — | — |
| 2010-03-30 | $11.71 | $12.28 | 3,542,450 | — | — |
| 2010-03-29 | $11.67 | $12.24 | 4,347,159 | — | — |
| 2010-03-26 | $11.59 | $12.16 | 6,543,553 | — | — |
| 2010-03-25 | $11.50 | $12.06 | 7,819,393 | — | — |
| 2010-03-24 | $11.26 | $11.80 | 6,153,492 | — | — |
| 2010-03-23 | $11.16 | $11.70 | 3,885,110 | — | — |
| 2010-03-22 | $11.12 | $11.65 | 5,511,806 | — | — |
| 2010-03-19 | $10.83 | $11.35 | 6,460,491 | — | — |
| 2010-03-18 | $10.86 | $11.38 | 2,945,507 | — | — |
| 2010-03-17 | $10.91 | $11.44 | 5,069,471 | — | — |
| 2010-03-16 | $10.87 | $11.39 | 8,055,955 | — | — |
| 2010-03-15 | $11.17 | $11.72 | 5,730,648 | — | — |
| 2010-03-12 | $11.36 | $11.91 | 5,411,467 | — | — |
| 2010-03-11 | $11.26 | $11.81 | 7,515,938 | — | — |
| 2010-03-10 | $11.02 | $11.56 | 4,467,434 | — | — |
| 2010-03-09 | $10.82 | $11.35 | 3,307,438 | — | — |
| 2010-03-08 | $10.81 | $11.33 | 4,109,268 | — | — |
| 2010-03-05 | $10.84 | $11.36 | 3,902,165 | — | — |
| 2010-03-04 | $10.65 | $11.16 | 5,290,306 | — | — |
| 2010-03-03 | $10.57 | $11.03 | 2,912,061 | — | — |
| 2010-03-02 | $10.70 | $11.16 | 4,017,788 | — | — |
| 2010-03-01 | $10.71 | $11.17 | 4,504,646 | — | — |
| 2010-02-26 | $10.38 | $10.83 | 5,564,745 | — | — |
| 2010-02-25 | $10.26 | $10.70 | 3,523,844 | — | — |
| 2010-02-24 | $10.31 | $10.76 | 2,821,024 | — | — |
| 2010-02-23 | $10.23 | $10.67 | 4,019,560 | — | — |
| 2010-02-22 | $10.45 | $10.90 | 4,812,309 | — | — |
| 2010-02-19 | $10.25 | $10.69 | 6,526,055 | — | — |
| 2010-02-18 | $10.25 | $10.69 | 6,512,765 | — | — |
| 2010-02-17 | $10.37 | $10.81 | 4,296,436 | — | — |
| 2010-02-16 | $10.30 | $10.74 | 4,978,434 | — | — |
| 2010-02-12 | $10.18 | $10.61 | 6,388,725 | — | — |
| 2010-02-11 | $10.24 | $10.69 | 7,165,082 | — | — |
| 2010-02-10 | $10.03 | $10.46 | 9,840,802 | — | — |
| 2010-02-09 | $9.58 | $9.99 | 6,203,329 | — | — |
| 2010-02-08 | $9.33 | $9.73 | 3,777,682 | — | — |
| 2010-02-05 | $9.35 | $9.76 | 5,856,682 | — | — |
| 2010-02-04 | $9.36 | $9.76 | 7,478,726 | — | — |
| 2010-02-03 | $9.73 | $10.15 | 2,487,667 | — | — |
| 2010-02-02 | $9.89 | $10.32 | 11,535,056 | — | — |
| 2010-02-01 | $9.82 | $10.24 | 4,069,176 | — | — |
| 2010-01-29 | $9.48 | $9.88 | 5,718,466 | — | — |
| 2010-01-28 | $9.55 | $9.96 | 5,514,686 | — | — |
| 2010-01-27 | $9.70 | $10.12 | 6,100,553 | — | — |
| 2010-01-26 | $9.72 | $10.14 | 6,652,088 | — | — |
| 2010-01-25 | $9.84 | $10.26 | 9,916,998 | — | — |
| 2010-01-22 | $10.05 | $10.48 | 7,481,384 | — | — |
| 2010-01-21 | $10.16 | $10.60 | 6,601,808 | — | — |
| 2010-01-20 | $10.39 | $10.84 | 6,009,074 | — | — |
| 2010-01-19 | $10.39 | $10.84 | 4,445,062 | — | — |
| 2010-01-15 | $10.34 | $10.78 | 6,913,237 | — | — |
| 2010-01-14 | $10.50 | $10.95 | 13,096,409 | — | — |
| 2010-01-13 | $10.02 | $10.45 | 11,746,367 | — | — |
| 2010-01-12 | $9.23 | $9.63 | 5,156,299 | — | — |
| 2010-01-11 | $9.34 | $9.74 | 3,764,171 | — | — |
| 2010-01-08 | $9.42 | $9.82 | 3,062,016 | — | — |
| 2010-01-07 | $9.51 | $9.92 | 3,073,091 | — | — |
| 2010-01-06 | $9.53 | $9.94 | 5,924,461 | — | — |
| 2010-01-05 | $9.35 | $9.75 | 6,087,485 | — | — |
| 2010-01-04 | $9.16 | $9.55 | 4,587,265 | — | — |