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
- 1980-03-17 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 | $14.68 | $16.79 | 1,183,700 | — | — |
| 2010-12-30 | $14.95 | $17.10 | 966,000 | — | — |
| 2010-12-29 | $14.92 | $17.06 | 1,118,700 | — | — |
| 2010-12-28 | $14.88 | $17.02 | 789,100 | — | — |
| 2010-12-27 | $14.93 | $17.07 | 700,900 | — | — |
| 2010-12-23 | $14.87 | $17.00 | 1,093,500 | — | — |
| 2010-12-22 | $14.93 | $17.07 | 1,849,300 | — | — |
| 2010-12-21 | $15.13 | $17.30 | 1,661,800 | — | — |
| 2010-12-20 | $15.08 | $17.24 | 2,770,200 | — | — |
| 2010-12-17 | $14.99 | $17.14 | 4,426,800 | — | — |
| 2010-12-16 | $14.81 | $16.94 | 2,586,900 | — | — |
| 2010-12-15 | $14.78 | $16.90 | 3,676,700 | — | — |
| 2010-12-14 | $14.83 | $16.96 | 2,868,100 | — | — |
| 2010-12-13 | $14.93 | $17.07 | 2,436,900 | — | — |
| 2010-12-10 | $15.03 | $17.19 | 5,485,900 | — | — |
| 2010-12-09 | $15.31 | $17.51 | 4,152,400 | — | — |
| 2010-12-08 | $15.19 | $17.37 | 3,998,300 | — | — |
| 2010-12-07 | $14.90 | $17.04 | 5,538,200 | — | — |
| 2010-12-06 | $15.28 | $17.47 | 4,210,000 | — | — |
| 2010-12-03 | $15.39 | $17.60 | 3,443,700 | — | — |
| 2010-12-02 | $14.99 | $17.14 | 3,697,700 | — | — |
| 2010-12-01 | $14.97 | $17.12 | 4,566,000 | — | — |
| 2010-11-30 | $14.26 | $16.31 | 4,246,100 | — | — |
| 2010-11-29 | $14.68 | $16.79 | 2,736,300 | — | — |
| 2010-11-26 | $14.47 | $16.55 | 1,454,000 | — | — |
| 2010-11-24 | $14.51 | $16.59 | 6,472,500 | — | — |
| 2010-11-23 | $13.82 | $15.80 | 2,661,100 | — | — |
| 2010-11-22 | $13.99 | $16.00 | 1,877,300 | — | — |
| 2010-11-19 | $13.96 | $15.96 | 2,244,000 | — | — |
| 2010-11-18 | $13.77 | $15.75 | 2,551,100 | — | — |
| 2010-11-17 | $13.43 | $15.36 | 2,881,100 | — | — |
| 2010-11-16 | $13.41 | $15.34 | 5,395,300 | — | — |
| 2010-11-15 | $13.59 | $15.54 | 3,715,200 | — | — |
| 2010-11-12 | $13.71 | $15.68 | 6,434,500 | — | — |
| 2010-11-11 | $13.62 | $15.58 | 4,429,500 | — | — |
| 2010-11-10 | $14.08 | $16.10 | 3,551,100 | — | — |
| 2010-11-09 | $13.96 | $15.96 | 4,720,200 | — | — |
| 2010-11-08 | $14.08 | $16.10 | 6,882,900 | — | — |
| 2010-11-05 | $13.84 | $15.83 | 6,750,500 | — | — |
| 2010-11-04 | $13.50 | $15.44 | 49,052,300 | — | — |
| 2010-11-03 | $12.34 | $14.11 | 3,721,100 | — | — |
| 2010-11-02 | $11.70 | $13.38 | 5,117,800 | — | — |
| 2010-11-01 | $11.60 | $13.27 | 3,895,300 | — | — |
| 2010-10-29 | $11.30 | $12.92 | 1,838,400 | — | — |
| 2010-10-28 | $11.17 | $12.77 | 2,827,500 | — | — |
| 2010-10-27 | $11.31 | $12.93 | 5,188,000 | — | — |
| 2010-10-26 | $10.70 | $12.24 | 2,465,100 | — | — |
| 2010-10-25 | $10.67 | $12.20 | 2,639,100 | — | — |
| 2010-10-22 | $10.55 | $12.06 | 1,989,100 | — | — |
| 2010-10-21 | $10.26 | $11.73 | 1,813,200 | — | — |
| 2010-10-20 | $10.14 | $11.60 | 1,221,100 | — | — |
| 2010-10-19 | $9.91 | $11.33 | 1,857,800 | — | — |
| 2010-10-18 | $10.21 | $11.68 | 1,408,600 | — | — |
| 2010-10-15 | $10.26 | $11.73 | 1,751,300 | — | — |
| 2010-10-14 | $10.09 | $11.54 | 1,987,200 | — | — |
| 2010-10-13 | $10.12 | $11.57 | 3,346,800 | — | — |
| 2010-10-12 | $10.31 | $11.79 | 2,600,800 | — | — |
| 2010-10-11 | $10.03 | $11.47 | 2,328,700 | — | — |
| 2010-10-08 | $9.82 | $11.23 | 2,144,900 | — | — |
| 2010-10-07 | $9.86 | $11.28 | 1,629,100 | — | — |
| 2010-10-06 | $9.63 | $11.01 | 1,888,900 | — | — |
| 2010-10-05 | $9.63 | $11.01 | 1,558,900 | — | — |
| 2010-10-04 | $9.41 | $10.76 | 1,436,500 | — | — |
| 2010-10-01 | $9.56 | $10.93 | 2,556,700 | — | — |
| 2010-09-30 | $9.68 | $11.07 | 3,101,200 | — | — |
| 2010-09-29 | $9.78 | $11.18 | 3,447,600 | — | — |
| 2010-09-28 | $9.47 | $10.83 | 2,082,800 | — | — |
| 2010-09-27 | $9.21 | $10.53 | 1,402,700 | — | — |
| 2010-09-24 | $9.17 | $10.49 | 1,812,100 | — | — |
| 2010-09-23 | $8.67 | $9.91 | 2,902,400 | — | — |
| 2010-09-22 | $8.63 | $9.87 | 3,663,800 | — | — |
| 2010-09-21 | $9.07 | $10.37 | 2,179,700 | — | — |
| 2010-09-20 | $9.31 | $10.65 | 1,727,800 | — | — |
| 2010-09-17 | $9.14 | $10.45 | 1,778,200 | — | — |
| 2010-09-16 | $8.93 | $10.21 | 1,960,800 | — | — |
| 2010-09-15 | $9.13 | $10.44 | 2,351,400 | — | — |
| 2010-09-14 | $9.04 | $10.34 | 2,345,000 | — | — |
| 2010-09-13 | $8.81 | $10.07 | 2,239,000 | — | — |
| 2010-09-10 | $8.44 | $9.65 | 2,601,000 | — | — |
| 2010-09-09 | $8.47 | $9.69 | 2,324,800 | — | — |
| 2010-09-08 | $8.30 | $9.49 | 1,565,200 | — | — |
| 2010-09-07 | $8.23 | $9.41 | 1,910,400 | — | — |
| 2010-09-03 | $8.36 | $9.56 | 1,493,000 | — | — |
| 2010-09-02 | $8.21 | $9.39 | 2,019,700 | — | — |
| 2010-09-01 | $8.01 | $9.16 | 1,867,600 | — | — |
| 2010-08-31 | $7.69 | $8.79 | 2,605,200 | — | — |
| 2010-08-30 | $7.64 | $8.74 | 2,366,500 | — | — |
| 2010-08-27 | $7.98 | $9.13 | 1,683,600 | — | — |
| 2010-08-26 | $7.80 | $8.92 | 2,082,000 | — | — |
| 2010-08-25 | $8.05 | $9.21 | 2,752,000 | — | — |
| 2010-08-24 | $8.03 | $9.18 | 3,836,700 | — | — |
| 2010-08-23 | $8.21 | $9.39 | 3,564,800 | — | — |
| 2010-08-20 | $8.47 | $9.69 | 2,536,000 | — | — |
| 2010-08-19 | $8.21 | $9.39 | 1,967,100 | — | — |
| 2010-08-18 | $8.33 | $9.53 | 3,970,200 | — | — |
| 2010-08-17 | $8.63 | $9.87 | 2,571,500 | — | — |
| 2010-08-16 | $8.53 | $9.75 | 2,325,200 | — | — |
| 2010-08-13 | $8.52 | $9.74 | 2,428,200 | — | — |
| 2010-08-12 | $8.26 | $9.45 | 2,221,600 | — | — |
| 2010-08-11 | $8.43 | $9.64 | 3,334,700 | — | — |
| 2010-08-10 | $8.81 | $10.07 | 3,202,300 | — | — |
| 2010-08-09 | $9.29 | $10.62 | 3,079,600 | — | — |
| 2010-08-06 | $9.09 | $10.39 | 2,279,400 | — | — |
| 2010-08-05 | $9.01 | $10.30 | 2,224,500 | — | — |
| 2010-08-04 | $9.09 | $10.39 | 1,778,100 | — | — |
| 2010-08-03 | $9.02 | $10.31 | 3,847,800 | — | — |
| 2010-08-02 | $8.79 | $10.05 | 1,313,500 | — | — |
| 2010-07-30 | $8.49 | $9.71 | 2,639,700 | — | — |
| 2010-07-29 | $8.77 | $10.03 | 1,556,900 | — | — |
| 2010-07-28 | $8.65 | $9.89 | 1,415,600 | — | — |
| 2010-07-27 | $8.85 | $10.12 | 1,793,800 | — | — |
| 2010-07-26 | $9.20 | $10.52 | 2,602,100 | — | — |
| 2010-07-23 | $8.85 | $10.12 | 2,030,600 | — | — |
| 2010-07-22 | $8.75 | $10.01 | 1,892,600 | — | — |
| 2010-07-21 | $8.47 | $9.69 | 3,622,500 | — | — |
| 2010-07-20 | $8.33 | $9.53 | 3,424,800 | — | — |
| 2010-07-19 | $7.80 | $8.92 | 2,306,300 | — | — |
| 2010-07-16 | $7.83 | $8.95 | 2,597,400 | — | — |
| 2010-07-15 | $8.24 | $9.42 | 3,078,300 | — | — |
| 2010-07-14 | $8.46 | $9.67 | 3,957,800 | — | — |
| 2010-07-13 | $8.14 | $9.31 | 3,072,200 | — | — |
| 2010-07-12 | $7.75 | $8.86 | 2,513,600 | — | — |
| 2010-07-09 | $7.54 | $8.62 | 1,236,300 | — | — |
| 2010-07-08 | $7.46 | $8.53 | 2,865,700 | — | — |
| 2010-07-07 | $7.05 | $8.06 | 2,910,000 | — | — |
| 2010-07-06 | $6.65 | $6.65 | 2,334,322 | — | — |
| 2010-07-02 | $6.69 | $6.69 | 1,844,927 | — | — |
| 2010-07-01 | $6.74 | $6.74 | 2,768,945 | — | — |
| 2010-06-30 | $6.97 | $6.97 | 3,132,687 | — | — |
| 2010-06-29 | $6.99 | $6.99 | 3,020,142 | — | — |
| 2010-06-28 | $7.53 | $7.53 | 2,374,207 | — | — |
| 2010-06-25 | $7.21 | $7.21 | 4,754,191 | — | — |
| 2010-06-24 | $7.39 | $7.39 | 2,480,641 | — | — |
| 2010-06-23 | $7.81 | $7.81 | 1,692,275 | — | — |
| 2010-06-22 | $7.82 | $7.82 | 2,316,879 | — | — |
| 2010-06-21 | $7.83 | $7.83 | 2,502,972 | — | — |
| 2010-06-18 | $7.90 | $7.90 | 2,910,265 | — | — |
| 2010-06-17 | $8.24 | $8.24 | 1,667,500 | — | — |
| 2010-06-16 | $8.15 | $8.15 | 2,610,295 | — | — |
| 2010-06-15 | $8.13 | $8.13 | 2,609,739 | — | — |
| 2010-06-14 | $7.87 | $7.87 | 1,789,266 | — | — |
| 2010-06-11 | $8.00 | $8.00 | 1,438,634 | — | — |
| 2010-06-10 | $7.85 | $7.85 | 1,664,500 | — | — |
| 2010-06-09 | $7.61 | $7.61 | 2,964,926 | — | — |
| 2010-06-08 | $7.52 | $7.52 | 3,085,247 | — | — |
| 2010-06-07 | $7.39 | $7.39 | 1,864,258 | — | — |
| 2010-06-04 | $7.67 | $7.67 | 1,935,473 | — | — |
| 2010-06-03 | $8.10 | $8.10 | 1,704,163 | — | — |
| 2010-06-02 | $8.10 | $8.10 | 2,872,602 | — | — |
| 2010-06-01 | $7.94 | $7.94 | 2,284,549 | — | — |
| 2010-05-28 | $8.15 | $8.15 | 2,917,708 | — | — |
| 2010-05-27 | $8.37 | $8.37 | 2,163,006 | — | — |
| 2010-05-26 | $7.83 | $7.83 | 1,979,802 | — | — |
| 2010-05-25 | $7.81 | $7.81 | 1,777,045 | — | — |
| 2010-05-24 | $7.94 | $7.94 | 1,734,382 | — | — |
| 2010-05-21 | $8.03 | $8.03 | 2,821,051 | — | — |
| 2010-05-20 | $7.77 | $7.77 | 2,536,969 | — | — |
| 2010-05-19 | $8.14 | $8.14 | 2,549,856 | — | — |
| 2010-05-18 | $8.33 | $8.33 | 3,002,589 | — | — |
| 2010-05-17 | $8.41 | $8.41 | 1,870,480 | — | — |
| 2010-05-14 | $8.31 | $8.31 | 3,903,276 | — | — |
| 2010-05-13 | $8.72 | $8.72 | 2,217,334 | — | — |
| 2010-05-12 | $9.16 | $9.16 | 2,933,484 | — | — |
| 2010-05-11 | $8.69 | $8.69 | 2,762,724 | — | — |
| 2010-05-10 | $8.61 | $8.61 | 3,000,367 | — | — |
| 2010-05-07 | $7.95 | $7.95 | 4,861,736 | — | — |
| 2010-05-06 | $8.10 | $8.10 | 4,663,534 | — | — |
| 2010-05-05 | $8.53 | $8.53 | 4,426,224 | — | — |
| 2010-05-04 | $9.16 | $9.16 | 3,040,807 | — | — |
| 2010-05-03 | $9.69 | $9.69 | 1,612,061 | — | — |
| 2010-04-30 | $9.37 | $9.37 | 2,894,155 | — | — |
| 2010-04-29 | $9.86 | $9.86 | 1,876,923 | — | — |
| 2010-04-28 | $9.83 | $9.83 | 1,906,698 | — | — |
| 2010-04-27 | $9.62 | $9.62 | 1,675,944 | — | — |
| 2010-04-26 | $9.79 | $9.79 | 1,857,370 | — | — |
| 2010-04-23 | $9.96 | $9.96 | 852,137 | — | — |
| 2010-04-22 | $9.89 | $9.89 | 1,712,940 | — | — |
| 2010-04-21 | $9.68 | $9.68 | 2,349,098 | — | — |
| 2010-04-20 | $9.63 | $9.63 | 1,899,588 | — | — |
| 2010-04-19 | $9.56 | $9.56 | 1,737,049 | — | — |
| 2010-04-16 | $9.70 | $9.70 | 2,012,577 | — | — |
| 2010-04-15 | $9.96 | $9.96 | 2,402,760 | — | — |
| 2010-04-14 | $9.90 | $9.90 | 1,981,691 | — | — |
| 2010-04-13 | $9.72 | $9.72 | 1,399,749 | — | — |
| 2010-04-12 | $9.64 | $9.64 | 3,142,908 | — | — |
| 2010-04-09 | $9.32 | $9.32 | 2,203,780 | — | — |
| 2010-04-08 | $9.41 | $9.41 | 2,132,453 | — | — |
| 2010-04-07 | $9.77 | $9.77 | 3,223,567 | — | — |
| 2010-04-06 | $9.56 | $9.56 | 1,891,255 | — | — |
| 2010-04-05 | $9.50 | $9.50 | 2,090,569 | — | — |
| 2010-04-01 | $9.03 | $9.03 | 3,368,996 | — | — |
| 2010-03-31 | $9.21 | $9.21 | 2,812,608 | — | — |
| 2010-03-30 | $9.41 | $9.41 | 2,077,015 | — | — |
| 2010-03-29 | $9.57 | $9.57 | 1,440,523 | — | — |
| 2010-03-26 | $9.32 | $9.32 | 1,521,959 | — | — |
| 2010-03-25 | $9.20 | $9.20 | 2,076,570 | — | — |
| 2010-03-24 | $9.41 | $9.41 | 1,891,144 | — | — |
| 2010-03-23 | $9.65 | $9.65 | 1,909,031 | — | — |
| 2010-03-22 | $9.41 | $9.41 | 2,486,751 | — | — |
| 2010-03-19 | $9.41 | $9.41 | 2,106,012 | — | — |
| 2010-03-18 | $9.75 | $9.75 | 1,329,645 | — | — |
| 2010-03-17 | $9.74 | $9.74 | 1,347,199 | — | — |
| 2010-03-16 | $9.52 | $9.52 | 2,268,551 | — | — |
| 2010-03-15 | $9.41 | $9.41 | 2,160,117 | — | — |
| 2010-03-12 | $9.61 | $9.61 | 2,497,972 | — | — |
| 2010-03-11 | $9.95 | $9.95 | 1,934,695 | — | — |
| 2010-03-10 | $9.84 | $9.84 | 2,203,224 | — | — |
| 2010-03-09 | $9.49 | $9.49 | 2,911,709 | — | — |
| 2010-03-08 | $9.51 | $9.51 | 1,706,052 | — | — |
| 2010-03-05 | $9.60 | $9.60 | 1,979,358 | — | — |
| 2010-03-04 | $9.54 | $9.54 | 1,681,499 | — | — |
| 2010-03-03 | $9.58 | $9.58 | 2,608,295 | — | — |
| 2010-03-02 | $9.36 | $9.36 | 3,362,553 | — | — |
| 2010-03-01 | $9.61 | $9.61 | 2,058,128 | — | — |
| 2010-02-26 | $9.23 | $9.23 | 1,849,593 | — | — |
| 2010-02-25 | $9.10 | $9.10 | 2,591,630 | — | — |
| 2010-02-24 | $9.04 | $9.04 | 2,809,386 | — | — |
| 2010-02-23 | $8.61 | $8.61 | 3,689,742 | — | — |
| 2010-02-22 | $8.66 | $8.66 | 5,246,253 | — | — |
| 2010-02-19 | $9.32 | $9.32 | 2,419,647 | — | — |
| 2010-02-18 | $9.30 | $9.30 | 2,130,676 | — | — |
| 2010-02-17 | $9.18 | $9.18 | 2,426,313 | — | — |
| 2010-02-16 | $9.06 | $9.06 | 2,595,296 | — | — |
| 2010-02-12 | $8.74 | $8.74 | 3,276,450 | — | — |
| 2010-02-11 | $8.56 | $8.56 | 3,529,425 | — | — |
| 2010-02-10 | $8.38 | $8.38 | 4,856,292 | — | — |
| 2010-02-09 | $8.06 | $8.06 | 5,986,735 | — | — |
| 2010-02-08 | $7.26 | $7.26 | 2,659,623 | — | — |
| 2010-02-05 | $6.97 | $6.97 | 4,166,472 | — | — |
| 2010-02-04 | $7.24 | $7.24 | 3,059,027 | — | — |
| 2010-02-03 | $7.46 | $7.46 | 1,646,946 | — | — |
| 2010-02-02 | $7.32 | $7.32 | 2,517,415 | — | — |
| 2010-02-01 | $7.42 | $7.42 | 3,707,296 | — | — |
| 2010-01-29 | $6.79 | $6.79 | 2,632,070 | — | — |
| 2010-01-28 | $7.25 | $7.25 | 1,051,117 | — | — |
| 2010-01-27 | $7.38 | $7.38 | 1,346,421 | — | — |
| 2010-01-26 | $7.44 | $7.44 | 1,182,215 | — | — |
| 2010-01-25 | $7.57 | $7.57 | 1,413,636 | — | — |
| 2010-01-22 | $7.60 | $7.60 | 2,950,483 | — | — |
| 2010-01-21 | $7.92 | $7.92 | 2,324,879 | — | — |
| 2010-01-20 | $8.43 | $8.43 | 4,100,146 | — | — |
| 2010-01-19 | $7.94 | $7.94 | 1,401,971 | — | — |
| 2010-01-15 | $7.89 | $7.89 | 1,378,751 | — | — |
| 2010-01-14 | $8.18 | $8.18 | 1,561,622 | — | — |
| 2010-01-13 | $8.06 | $8.06 | 1,810,486 | — | — |
| 2010-01-12 | $7.84 | $7.84 | 2,100,234 | — | — |
| 2010-01-11 | $8.07 | $8.07 | 1,331,311 | — | — |
| 2010-01-08 | $8.11 | $8.11 | 2,558,411 | — | — |
| 2010-01-07 | $7.81 | $7.81 | 1,726,050 | — | — |
| 2010-01-06 | $7.88 | $7.88 | 2,248,886 | — | — |
| 2010-01-05 | $7.87 | $7.87 | 1,960,471 | — | — |
| 2010-01-04 | $7.88 | $7.88 | 1,738,271 | — | — |