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
- 1995-09-14 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 | $9.78 | $9.78 | 2,597,400 | — | — |
| 2010-12-30 | $9.81 | $9.81 | 2,322,900 | — | — |
| 2010-12-29 | $9.83 | $9.83 | 1,257,300 | — | — |
| 2010-12-28 | $9.86 | $9.86 | 1,359,900 | — | — |
| 2010-12-27 | $9.87 | $9.87 | 2,110,500 | — | — |
| 2010-12-23 | $9.83 | $9.83 | 3,078,000 | — | — |
| 2010-12-22 | $9.87 | $9.87 | 3,031,200 | — | — |
| 2010-12-21 | $9.82 | $9.82 | 2,465,100 | — | — |
| 2010-12-20 | $9.81 | $9.81 | 6,942,600 | — | — |
| 2010-12-17 | $9.85 | $9.85 | 4,030,200 | — | — |
| 2010-12-16 | $9.87 | $9.87 | 3,170,700 | — | — |
| 2010-12-15 | $9.84 | $9.84 | 5,505,300 | — | — |
| 2010-12-14 | $9.93 | $9.93 | 3,659,400 | — | — |
| 2010-12-13 | $9.93 | $9.93 | 3,451,500 | — | — |
| 2010-12-10 | $9.93 | $9.93 | 3,240,900 | — | — |
| 2010-12-09 | $9.94 | $9.94 | 3,628,800 | — | — |
| 2010-12-08 | $9.95 | $9.95 | 4,545,000 | — | — |
| 2010-12-07 | $9.90 | $9.90 | 6,610,500 | — | — |
| 2010-12-06 | $9.99 | $9.99 | 4,382,100 | — | — |
| 2010-12-03 | $10.12 | $10.12 | 5,166,900 | — | — |
| 2010-12-02 | $10.18 | $10.18 | 5,843,700 | — | — |
| 2010-12-01 | $10.08 | $10.08 | 4,546,800 | — | — |
| 2010-11-30 | $10.03 | $10.03 | 6,048,000 | — | — |
| 2010-11-29 | $10.07 | $10.07 | 6,282,900 | — | — |
| 2010-11-26 | $10.18 | $10.18 | 1,139,400 | — | — |
| 2010-11-24 | $10.19 | $10.19 | 2,466,900 | — | — |
| 2010-11-23 | $10.07 | $10.07 | 2,424,600 | — | — |
| 2010-11-22 | $10.05 | $10.05 | 2,014,200 | — | — |
| 2010-11-19 | $10.02 | $10.02 | 1,249,200 | — | — |
| 2010-11-18 | $10.05 | $10.05 | 1,616,400 | — | — |
| 2010-11-17 | $9.97 | $9.97 | 2,727,000 | — | — |
| 2010-11-16 | $9.94 | $9.94 | 3,417,300 | — | — |
| 2010-11-15 | $10.03 | $10.03 | 2,287,800 | — | — |
| 2010-11-12 | $9.95 | $9.95 | 2,174,400 | — | — |
| 2010-11-11 | $10.03 | $10.03 | 2,294,100 | — | — |
| 2010-11-10 | $10.07 | $10.07 | 2,814,300 | — | — |
| 2010-11-09 | $9.87 | $9.87 | 2,906,100 | — | — |
| 2010-11-08 | $10.00 | $10.00 | 2,220,300 | — | — |
| 2010-11-05 | $9.99 | $9.99 | 2,169,000 | — | — |
| 2010-11-04 | $10.01 | $10.01 | 3,798,000 | — | — |
| 2010-11-03 | $9.72 | $9.72 | 2,900,700 | — | — |
| 2010-11-02 | $9.78 | $9.78 | 1,566,900 | — | — |
| 2010-11-01 | $9.71 | $9.71 | 3,249,900 | — | — |
| 2010-10-29 | $9.60 | $9.60 | 4,652,100 | — | — |
| 2010-10-28 | $9.66 | $9.66 | 3,661,200 | — | — |
| 2010-10-27 | $9.65 | $9.65 | 4,725,000 | — | — |
| 2010-10-26 | $9.61 | $9.61 | 4,604,400 | — | — |
| 2010-10-25 | $9.62 | $9.62 | 4,215,600 | — | — |
| 2010-10-22 | $9.55 | $9.55 | 2,463,300 | — | — |
| 2010-10-21 | $9.54 | $9.54 | 3,167,100 | — | — |
| 2010-10-20 | $9.46 | $9.46 | 5,280,300 | — | — |
| 2010-10-19 | $9.38 | $9.38 | 2,029,500 | — | — |
| 2010-10-18 | $9.42 | $9.42 | 1,047,600 | — | — |
| 2010-10-15 | $9.37 | $9.37 | 1,009,800 | — | — |
| 2010-10-14 | $9.38 | $9.38 | 3,295,800 | — | — |
| 2010-10-13 | $9.38 | $9.38 | 3,591,000 | — | — |
| 2010-10-12 | $9.22 | $9.22 | 1,812,600 | — | — |
| 2010-10-11 | $9.22 | $9.22 | 1,756,800 | — | — |
| 2010-10-08 | $9.23 | $9.23 | 702,900 | — | — |
| 2010-10-07 | $9.21 | $9.21 | 1,864,800 | — | — |
| 2010-10-06 | $9.27 | $9.27 | 1,063,800 | — | — |
| 2010-10-05 | $9.31 | $9.31 | 1,740,600 | — | — |
| 2010-10-04 | $9.23 | $9.23 | 1,098,900 | — | — |
| 2010-10-01 | $9.24 | $9.24 | 2,449,800 | — | — |
| 2010-09-30 | $9.31 | $9.31 | 3,104,100 | — | — |
| 2010-09-29 | $9.20 | $9.20 | 1,702,800 | — | — |
| 2010-09-28 | $9.19 | $9.19 | 1,805,400 | — | — |
| 2010-09-27 | $9.13 | $9.13 | 1,466,100 | — | — |
| 2010-09-24 | $9.12 | $9.12 | 1,332,900 | — | — |
| 2010-09-23 | $9.00 | $9.00 | 1,217,700 | — | — |
| 2010-09-22 | $9.11 | $9.11 | 2,349,900 | — | — |
| 2010-09-21 | $9.20 | $9.20 | 3,618,900 | — | — |
| 2010-09-20 | $9.18 | $9.18 | 2,674,800 | — | — |
| 2010-09-17 | $9.16 | $9.16 | 3,024,000 | — | — |
| 2010-09-16 | $9.16 | $9.16 | 1,845,900 | — | — |
| 2010-09-15 | $9.16 | $9.16 | 1,473,300 | — | — |
| 2010-09-14 | $9.03 | $9.03 | 1,944,900 | — | — |
| 2010-09-13 | $9.02 | $9.02 | 2,569,500 | — | — |
| 2010-09-10 | $8.97 | $8.97 | 1,564,200 | — | — |
| 2010-09-09 | $9.03 | $9.03 | 2,196,000 | — | — |
| 2010-09-08 | $9.00 | $9.00 | 1,451,700 | — | — |
| 2010-09-07 | $8.92 | $8.92 | 1,691,100 | — | — |
| 2010-09-03 | $9.04 | $9.04 | 2,946,600 | — | — |
| 2010-09-02 | $8.99 | $8.99 | 3,736,800 | — | — |
| 2010-09-01 | $9.07 | $9.07 | 4,454,100 | — | — |
| 2010-08-31 | $8.87 | $8.87 | 2,961,900 | — | — |
| 2010-08-30 | $8.83 | $8.83 | 2,836,800 | — | — |
| 2010-08-27 | $8.87 | $8.87 | 2,235,600 | — | — |
| 2010-08-26 | $8.75 | $8.75 | 2,658,600 | — | — |
| 2010-08-25 | $8.80 | $8.80 | 2,486,700 | — | — |
| 2010-08-24 | $8.64 | $8.64 | 2,627,100 | — | — |
| 2010-08-23 | $8.72 | $8.72 | 1,470,600 | — | — |
| 2010-08-20 | $8.68 | $8.68 | 1,197,900 | — | — |
| 2010-08-19 | $8.63 | $8.63 | 2,489,400 | — | — |
| 2010-08-18 | $8.74 | $8.74 | 1,966,500 | — | — |
| 2010-08-17 | $8.70 | $8.70 | 2,321,100 | — | — |
| 2010-08-16 | $8.60 | $8.60 | 935,100 | — | — |
| 2010-08-13 | $8.56 | $8.56 | 2,011,500 | — | — |
| 2010-08-12 | $8.61 | $8.61 | 2,163,600 | — | — |
| 2010-08-11 | $8.61 | $8.61 | 2,924,100 | — | — |
| 2010-08-10 | $8.80 | $8.80 | 1,770,300 | — | — |
| 2010-08-09 | $8.81 | $8.81 | 1,616,400 | — | — |
| 2010-08-06 | $8.72 | $8.72 | 2,451,600 | — | — |
| 2010-08-05 | $8.72 | $8.72 | 1,215,900 | — | — |
| 2010-08-04 | $8.79 | $8.79 | 1,480,500 | — | — |
| 2010-08-03 | $8.68 | $8.68 | 2,338,200 | — | — |
| 2010-08-02 | $8.73 | $8.73 | 2,335,500 | — | — |
| 2010-07-30 | $8.70 | $8.70 | 3,322,800 | — | — |
| 2010-07-29 | $8.66 | $8.66 | 5,319,900 | — | — |
| 2010-07-28 | $8.57 | $8.57 | 4,569,300 | — | — |
| 2010-07-27 | $8.63 | $8.63 | 7,898,400 | — | — |
| 2010-07-26 | $8.89 | $8.89 | 3,924,900 | — | — |
| 2010-07-23 | $8.67 | $8.67 | 2,961,000 | — | — |
| 2010-07-22 | $8.63 | $8.63 | 2,708,100 | — | — |
| 2010-07-21 | $8.47 | $8.47 | 3,044,700 | — | — |
| 2010-07-20 | $8.50 | $8.50 | 2,904,300 | — | — |
| 2010-07-19 | $8.39 | $8.39 | 1,829,700 | — | — |
| 2010-07-16 | $8.37 | $8.37 | 1,972,800 | — | — |
| 2010-07-15 | $8.58 | $8.58 | 1,553,400 | — | — |
| 2010-07-14 | $8.67 | $8.67 | 1,811,700 | — | — |
| 2010-07-13 | $8.65 | $8.65 | 3,392,100 | — | — |
| 2010-07-12 | $8.50 | $8.50 | 2,799,900 | — | — |
| 2010-07-09 | $8.62 | $8.62 | 2,517,300 | — | — |
| 2010-07-08 | $8.48 | $8.48 | 1,586,700 | — | — |
| 2010-07-07 | $8.45 | $8.45 | 4,817,700 | — | — |
| 2010-07-06 | $8.26 | $8.26 | 2,763,900 | — | — |
| 2010-07-02 | $8.35 | $8.35 | 2,898,000 | — | — |
| 2010-07-01 | $8.27 | $8.27 | 2,261,700 | — | — |
| 2010-06-30 | $8.28 | $8.28 | 2,616,300 | — | — |
| 2010-06-29 | $8.35 | $8.35 | 3,699,900 | — | — |
| 2010-06-28 | $8.49 | $8.49 | 3,193,200 | — | — |
| 2010-06-25 | $8.53 | $8.53 | 4,700,700 | — | — |
| 2010-06-24 | $8.47 | $8.47 | 1,829,700 | — | — |
| 2010-06-23 | $8.50 | $8.50 | 2,172,600 | — | — |
| 2010-06-22 | $8.54 | $8.54 | 2,131,200 | — | — |
| 2010-06-21 | $8.57 | $8.57 | 2,421,900 | — | — |
| 2010-06-18 | $8.66 | $8.66 | 3,589,200 | — | — |
| 2010-06-17 | $8.63 | $8.63 | 4,348,800 | — | — |
| 2010-06-16 | $8.48 | $8.48 | 3,432,600 | — | — |
| 2010-06-15 | $8.48 | $8.48 | 4,281,300 | — | — |
| 2010-06-14 | $8.23 | $8.23 | 3,250,800 | — | — |
| 2010-06-11 | $8.22 | $8.22 | 2,635,200 | — | — |
| 2010-06-10 | $8.17 | $8.17 | 2,565,000 | — | — |
| 2010-06-09 | $7.97 | $7.97 | 7,188,300 | — | — |
| 2010-06-08 | $8.00 | $8.00 | 5,415,300 | — | — |
| 2010-06-07 | $7.93 | $7.93 | 2,439,000 | — | — |
| 2010-06-04 | $7.98 | $7.98 | 7,773,300 | — | — |
| 2010-06-03 | $8.11 | $8.11 | 3,209,400 | — | — |
| 2010-06-02 | $8.13 | $8.13 | 5,547,600 | — | — |
| 2010-06-01 | $8.00 | $8.00 | 3,711,600 | — | — |
| 2010-05-28 | $8.17 | $8.17 | 2,568,600 | — | — |
| 2010-05-27 | $8.23 | $8.23 | 5,621,400 | — | — |
| 2010-05-26 | $8.05 | $8.05 | 8,415,900 | — | — |
| 2010-05-25 | $8.04 | $8.04 | 6,631,200 | — | — |
| 2010-05-24 | $7.97 | $7.97 | 6,048,900 | — | — |
| 2010-05-21 | $8.02 | $8.02 | 7,506,900 | — | — |
| 2010-05-20 | $8.04 | $8.04 | 5,265,900 | — | — |
| 2010-05-19 | $8.33 | $8.33 | 3,822,300 | — | — |
| 2010-05-18 | $8.31 | $8.31 | 3,517,200 | — | — |
| 2010-05-17 | $8.40 | $8.40 | 3,654,000 | — | — |
| 2010-05-14 | $8.35 | $8.35 | 3,361,500 | — | — |
| 2010-05-13 | $8.49 | $8.49 | 3,253,500 | — | — |
| 2010-05-12 | $8.49 | $8.49 | 3,174,300 | — | — |
| 2010-05-11 | $8.35 | $8.35 | 3,370,500 | — | — |
| 2010-05-10 | $8.27 | $8.27 | 4,273,200 | — | — |
| 2010-05-07 | $8.11 | $8.11 | 4,567,500 | — | — |
| 2010-05-06 | $8.16 | $8.16 | 5,564,700 | — | — |
| 2010-05-05 | $8.34 | $8.34 | 2,583,900 | — | — |
| 2010-05-04 | $8.27 | $8.27 | 3,727,800 | — | — |
| 2010-05-03 | $8.38 | $8.38 | 3,888,000 | — | — |
| 2010-04-30 | $8.40 | $8.40 | 4,588,200 | — | — |
| 2010-04-29 | $8.45 | $8.45 | 4,964,400 | — | — |
| 2010-04-28 | $8.42 | $8.42 | 5,041,800 | — | — |
| 2010-04-27 | $8.23 | $8.23 | 7,290,900 | — | — |
| 2010-04-26 | $8.45 | $8.45 | 3,099,600 | — | — |
| 2010-04-23 | $8.44 | $8.44 | 3,100,500 | — | — |
| 2010-04-22 | $8.41 | $8.41 | 2,842,200 | — | — |
| 2010-04-21 | $8.46 | $8.46 | 3,159,900 | — | — |
| 2010-04-20 | $8.48 | $8.48 | 1,638,000 | — | — |
| 2010-04-19 | $8.43 | $8.43 | 2,668,500 | — | — |
| 2010-04-16 | $8.33 | $8.33 | 2,286,900 | — | — |
| 2010-04-15 | $8.38 | $8.38 | 1,506,600 | — | — |
| 2010-04-14 | $8.42 | $8.42 | 3,293,100 | — | — |
| 2010-04-13 | $8.32 | $8.32 | 1,033,200 | — | — |
| 2010-04-12 | $8.35 | $8.35 | 1,487,700 | — | — |
| 2010-04-09 | $8.36 | $8.36 | 1,753,200 | — | — |
| 2010-04-08 | $8.30 | $8.30 | 1,615,500 | — | — |
| 2010-04-07 | $8.30 | $8.30 | 2,944,800 | — | — |
| 2010-04-06 | $8.28 | $8.28 | 4,757,400 | — | — |
| 2010-04-05 | $8.32 | $8.32 | 3,354,300 | — | — |
| 2010-04-01 | $8.40 | $8.40 | 3,114,900 | — | — |
| 2010-03-31 | $8.47 | $8.47 | 4,628,700 | — | — |
| 2010-03-30 | $8.35 | $8.35 | 1,951,200 | — | — |
| 2010-03-29 | $8.39 | $8.39 | 1,495,800 | — | — |
| 2010-03-26 | $8.37 | $8.37 | 2,070,000 | — | — |
| 2010-03-25 | $8.36 | $8.36 | 1,787,400 | — | — |
| 2010-03-24 | $8.38 | $8.38 | 2,268,900 | — | — |
| 2010-03-23 | $8.36 | $8.36 | 2,383,200 | — | — |
| 2010-03-22 | $8.35 | $8.35 | 1,788,300 | — | — |
| 2010-03-19 | $8.27 | $8.27 | 6,384,600 | — | — |
| 2010-03-18 | $8.36 | $8.36 | 2,679,300 | — | — |
| 2010-03-17 | $8.42 | $8.42 | 3,734,100 | — | — |
| 2010-03-16 | $8.35 | $8.35 | 1,961,100 | — | — |
| 2010-03-15 | $8.32 | $8.32 | 2,055,600 | — | — |
| 2010-03-12 | $8.34 | $8.34 | 1,279,800 | — | — |
| 2010-03-11 | $8.33 | $8.33 | 2,961,900 | — | — |
| 2010-03-10 | $8.33 | $8.33 | 3,584,700 | — | — |
| 2010-03-09 | $8.40 | $8.40 | 4,230,900 | — | — |
| 2010-03-08 | $8.51 | $8.51 | 4,983,300 | — | — |
| 2010-03-05 | $8.33 | $8.33 | 4,761,000 | — | — |
| 2010-03-04 | $8.31 | $8.31 | 3,615,300 | — | — |
| 2010-03-03 | $8.29 | $8.29 | 3,418,200 | — | — |
| 2010-03-02 | $8.34 | $8.34 | 3,536,100 | — | — |
| 2010-03-01 | $8.33 | $8.33 | 4,489,200 | — | — |
| 2010-02-26 | $8.22 | $8.22 | 17,273,700 | — | — |
| 2010-02-25 | $8.22 | $8.22 | 6,125,400 | — | — |
| 2010-02-24 | $8.23 | $8.23 | 5,005,800 | — | — |
| 2010-02-23 | $8.07 | $8.07 | 4,234,500 | — | — |
| 2010-02-22 | $8.08 | $8.08 | 6,145,200 | — | — |
| 2010-02-19 | $8.00 | $8.00 | 6,094,800 | — | — |
| 2010-02-18 | $8.00 | $8.00 | 7,453,800 | — | — |
| 2010-02-17 | $8.04 | $8.04 | 6,722,100 | — | — |
| 2010-02-16 | $8.14 | $8.14 | 6,503,400 | — | — |
| 2010-02-12 | $8.06 | $8.06 | 4,926,600 | — | — |
| 2010-02-11 | $7.96 | $7.96 | 3,204,900 | — | — |
| 2010-02-10 | $7.89 | $7.89 | 2,416,500 | — | — |
| 2010-02-09 | $7.82 | $7.82 | 3,878,100 | — | — |
| 2010-02-08 | $7.74 | $7.74 | 2,940,300 | — | — |
| 2010-02-05 | $7.76 | $7.76 | 4,407,300 | — | — |
| 2010-02-04 | $7.73 | $7.73 | 3,778,200 | — | — |
| 2010-02-03 | $7.81 | $7.81 | 3,345,300 | — | — |
| 2010-02-02 | $7.81 | $7.81 | 11,293,200 | — | — |
| 2010-02-01 | $7.89 | $7.89 | 6,229,800 | — | — |
| 2010-01-29 | $7.95 | $7.95 | 5,022,900 | — | — |
| 2010-01-28 | $7.89 | $7.89 | 3,815,100 | — | — |
| 2010-01-27 | $7.98 | $7.98 | 3,576,600 | — | — |
| 2010-01-26 | $7.92 | $7.92 | 3,593,700 | — | — |
| 2010-01-25 | $7.97 | $7.97 | 3,288,600 | — | — |
| 2010-01-22 | $7.96 | $7.96 | 4,785,300 | — | — |
| 2010-01-21 | $8.08 | $8.08 | 3,337,200 | — | — |
| 2010-01-20 | $8.09 | $8.09 | 3,285,900 | — | — |
| 2010-01-19 | $8.01 | $8.01 | 4,024,800 | — | — |
| 2010-01-15 | $7.89 | $7.89 | 2,200,500 | — | — |
| 2010-01-14 | $7.90 | $7.90 | 2,411,100 | — | — |
| 2010-01-13 | $7.91 | $7.91 | 3,774,600 | — | — |
| 2010-01-12 | $7.87 | $7.87 | 3,437,100 | — | — |
| 2010-01-11 | $7.85 | $7.85 | 4,601,700 | — | — |
| 2010-01-08 | $7.87 | $7.87 | 2,155,500 | — | — |
| 2010-01-07 | $7.89 | $7.89 | 3,327,300 | — | — |
| 2010-01-06 | $7.93 | $7.93 | 3,156,300 | — | — |
| 2010-01-05 | $7.97 | $7.97 | 3,807,000 | — | — |
| 2010-01-04 | $7.99 | $7.99 | 4,813,200 | — | — |