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 | $8.18 | $8.18 | 7,971,200 | — | — |
| 2010-12-30 | $8.14 | $8.14 | 6,213,500 | — | — |
| 2010-12-29 | $8.08 | $8.08 | 6,926,400 | — | — |
| 2010-12-28 | $8.09 | $8.09 | 6,138,100 | — | — |
| 2010-12-27 | $8.05 | $8.05 | 8,493,000 | — | — |
| 2010-12-23 | $8.04 | $8.04 | 10,784,500 | — | — |
| 2010-12-22 | $8.11 | $8.11 | 9,203,300 | — | — |
| 2010-12-21 | $8.14 | $8.14 | 9,684,600 | — | — |
| 2010-12-20 | $8.24 | $8.24 | 14,044,600 | — | — |
| 2010-12-17 | $8.10 | $8.10 | 25,999,900 | — | — |
| 2010-12-16 | $8.03 | $8.03 | 9,935,500 | — | — |
| 2010-12-15 | $8.02 | $8.02 | 17,187,800 | — | — |
| 2010-12-14 | $8.05 | $8.05 | 15,770,200 | — | — |
| 2010-12-13 | $8.23 | $8.23 | 29,524,200 | — | — |
| 2010-12-10 | $8.07 | $8.07 | 15,130,900 | — | — |
| 2010-12-09 | $7.95 | $7.95 | 16,823,000 | — | — |
| 2010-12-08 | $8.17 | $8.17 | 19,981,200 | — | — |
| 2010-12-07 | $8.02 | $8.02 | 31,776,500 | — | — |
| 2010-12-06 | $7.82 | $7.82 | 22,908,800 | — | — |
| 2010-12-03 | $7.65 | $7.65 | 17,230,100 | — | — |
| 2010-12-02 | $7.54 | $7.54 | 19,539,900 | — | — |
| 2010-12-01 | $7.51 | $7.51 | 23,883,600 | — | — |
| 2010-11-30 | $7.29 | $7.29 | 12,917,100 | — | — |
| 2010-11-29 | $7.38 | $7.38 | 15,579,700 | — | — |
| 2010-11-26 | $7.55 | $7.55 | 4,052,200 | — | — |
| 2010-11-24 | $7.62 | $7.62 | 14,304,900 | — | — |
| 2010-11-23 | $7.32 | $7.32 | 10,386,700 | — | — |
| 2010-11-22 | $7.41 | $7.41 | 12,073,300 | — | — |
| 2010-11-19 | $7.47 | $7.47 | 14,476,000 | — | — |
| 2010-11-18 | $7.35 | $7.35 | 13,942,700 | — | — |
| 2010-11-17 | $7.33 | $7.33 | 17,761,400 | — | — |
| 2010-11-16 | $7.43 | $7.43 | 26,840,800 | — | — |
| 2010-11-15 | $7.57 | $7.57 | 15,867,600 | — | — |
| 2010-11-12 | $7.63 | $7.63 | 34,469,700 | — | — |
| 2010-11-11 | $7.63 | $7.63 | 17,940,500 | — | — |
| 2010-11-10 | $7.75 | $7.75 | 31,317,300 | — | — |
| 2010-11-09 | $7.91 | $7.91 | 42,726,500 | — | — |
| 2010-11-08 | $8.14 | $8.14 | 28,465,800 | — | — |
| 2010-11-05 | $8.04 | $8.04 | 24,711,800 | — | — |
| 2010-11-04 | $8.00 | $8.00 | 29,582,400 | — | — |
| 2010-11-03 | $7.64 | $7.64 | 20,359,100 | — | — |
| 2010-11-02 | $7.54 | $7.54 | 21,752,500 | — | — |
| 2010-11-01 | $7.36 | $7.36 | 20,604,400 | — | — |
| 2010-10-29 | $7.34 | $7.34 | 26,841,400 | — | — |
| 2010-10-28 | $7.63 | $7.63 | 32,454,500 | — | — |
| 2010-10-27 | $7.35 | $7.35 | 18,477,100 | — | — |
| 2010-10-26 | $7.20 | $7.20 | 16,114,600 | — | — |
| 2010-10-25 | $7.26 | $7.26 | 37,042,200 | — | — |
| 2010-10-22 | $6.89 | $6.89 | 21,180,100 | — | — |
| 2010-10-21 | $6.89 | $6.89 | 23,156,100 | — | — |
| 2010-10-20 | $6.82 | $6.82 | 45,596,700 | — | — |
| 2010-10-19 | $6.95 | $6.95 | 39,344,200 | — | — |
| 2010-10-18 | $6.96 | $6.96 | 26,657,500 | — | — |
| 2010-10-15 | $7.12 | $7.12 | 37,688,100 | — | — |
| 2010-10-14 | $7.14 | $7.14 | 36,306,700 | — | — |
| 2010-10-13 | $7.22 | $7.22 | 32,283,000 | — | — |
| 2010-10-12 | $7.30 | $7.30 | 27,727,500 | — | — |
| 2010-10-11 | $7.24 | $7.24 | 24,687,300 | — | — |
| 2010-10-08 | $7.05 | $7.05 | 25,394,100 | — | — |
| 2010-10-07 | $6.87 | $6.87 | 21,005,600 | — | — |
| 2010-10-06 | $6.86 | $6.86 | 23,477,400 | — | — |
| 2010-10-05 | $6.98 | $6.98 | 36,286,400 | — | — |
| 2010-10-04 | $6.94 | $6.94 | 23,042,400 | — | — |
| 2010-10-01 | $7.05 | $7.05 | 27,510,600 | — | — |
| 2010-09-30 | $7.11 | $7.11 | 38,514,800 | — | — |
| 2010-09-29 | $7.28 | $7.28 | 44,249,400 | — | — |
| 2010-09-28 | $6.95 | $6.95 | 32,223,300 | — | — |
| 2010-09-27 | $7.02 | $7.02 | 56,266,900 | — | — |
| 2010-09-24 | $6.84 | $6.84 | 53,726,900 | — | — |
| 2010-09-23 | $6.40 | $6.40 | 39,689,700 | — | — |
| 2010-09-22 | $6.26 | $6.26 | 27,117,300 | — | — |
| 2010-09-21 | $6.17 | $6.17 | 20,615,600 | — | — |
| 2010-09-20 | $6.09 | $6.09 | 22,871,300 | — | — |
| 2010-09-17 | $6.12 | $6.12 | 20,223,700 | — | — |
| 2010-09-16 | $6.15 | $6.15 | 21,556,800 | — | — |
| 2010-09-15 | $6.22 | $6.22 | 18,351,800 | — | — |
| 2010-09-14 | $6.27 | $6.27 | 33,687,400 | — | — |
| 2010-09-13 | $6.18 | $6.18 | 51,746,600 | — | — |
| 2010-09-10 | $5.81 | $5.81 | 23,117,800 | — | — |
| 2010-09-09 | $5.86 | $5.86 | 17,213,400 | — | — |
| 2010-09-08 | $5.83 | $5.83 | 19,381,400 | — | — |
| 2010-09-07 | $5.95 | $5.95 | 21,679,600 | — | — |
| 2010-09-03 | $6.09 | $6.09 | 22,285,200 | — | — |
| 2010-09-02 | $5.93 | $5.93 | 24,411,300 | — | — |
| 2010-09-01 | $5.76 | $5.76 | 34,998,400 | — | — |
| 2010-08-31 | $5.61 | $5.61 | 28,571,000 | — | — |
| 2010-08-30 | $5.78 | $5.78 | 23,624,200 | — | — |
| 2010-08-27 | $6.08 | $6.08 | 49,323,200 | — | — |
| 2010-08-26 | $5.87 | $5.87 | 28,958,300 | — | — |
| 2010-08-25 | $6.13 | $6.13 | 27,782,400 | — | — |
| 2010-08-24 | $5.99 | $5.99 | 32,883,400 | — | — |
| 2010-08-23 | $6.14 | $6.14 | 22,085,300 | — | — |
| 2010-08-20 | $6.25 | $6.25 | 23,001,300 | — | — |
| 2010-08-19 | $6.42 | $6.42 | 21,654,500 | — | — |
| 2010-08-18 | $6.57 | $6.57 | 20,106,000 | — | — |
| 2010-08-17 | $6.63 | $6.63 | 14,697,000 | — | — |
| 2010-08-16 | $6.62 | $6.62 | 20,081,000 | — | — |
| 2010-08-13 | $6.49 | $6.49 | 24,334,500 | — | — |
| 2010-08-12 | $6.57 | $6.57 | 55,112,400 | — | — |
| 2010-08-11 | $6.49 | $6.49 | 54,953,600 | — | — |
| 2010-08-10 | $6.83 | $6.83 | 80,795,900 | — | — |
| 2010-08-09 | $7.42 | $7.42 | 26,503,200 | — | — |
| 2010-08-06 | $7.45 | $7.45 | 33,055,500 | — | — |
| 2010-08-05 | $7.50 | $7.50 | 14,581,900 | — | — |
| 2010-08-04 | $7.52 | $7.52 | 18,846,500 | — | — |
| 2010-08-03 | $7.51 | $7.51 | 20,259,500 | — | — |
| 2010-08-02 | $7.65 | $7.65 | 29,109,400 | — | — |
| 2010-07-30 | $7.49 | $7.49 | 35,900,700 | — | — |
| 2010-07-29 | $7.78 | $7.78 | 40,211,700 | — | — |
| 2010-07-28 | $7.98 | $7.98 | 30,818,500 | — | — |
| 2010-07-27 | $8.21 | $8.21 | 34,586,300 | — | — |
| 2010-07-26 | $8.07 | $8.07 | 32,459,900 | — | — |
| 2010-07-23 | $7.82 | $7.82 | 28,582,400 | — | — |
| 2010-07-22 | $7.61 | $7.61 | 25,149,600 | — | — |
| 2010-07-21 | $7.40 | $7.40 | 28,174,700 | — | — |
| 2010-07-20 | $7.60 | $7.60 | 30,643,500 | — | — |
| 2010-07-19 | $7.44 | $7.44 | 27,901,000 | — | — |
| 2010-07-16 | $7.37 | $7.37 | 72,988,600 | — | — |
| 2010-07-15 | $7.41 | $7.41 | 51,384,100 | — | — |
| 2010-07-14 | $7.44 | $7.44 | 49,139,700 | — | — |
| 2010-07-13 | $7.52 | $7.52 | 39,013,900 | — | — |
| 2010-07-12 | $7.36 | $7.36 | 36,053,000 | — | — |
| 2010-07-09 | $7.34 | $7.34 | 20,373,000 | — | — |
| 2010-07-08 | $7.37 | $7.37 | 21,847,000 | — | — |
| 2010-07-07 | $7.39 | $7.39 | 23,676,900 | — | — |
| 2010-07-06 | $7.04 | $7.04 | 25,868,800 | — | — |
| 2010-07-02 | $7.17 | $7.17 | 26,074,800 | — | — |
| 2010-07-01 | $7.39 | $7.39 | 27,289,900 | — | — |
| 2010-06-30 | $7.32 | $7.32 | 26,406,200 | — | — |
| 2010-06-29 | $7.48 | $7.48 | 43,861,400 | — | — |
| 2010-06-28 | $8.05 | $8.05 | 21,544,000 | — | — |
| 2010-06-25 | $8.09 | $8.09 | 22,859,400 | — | — |
| 2010-06-24 | $8.13 | $8.13 | 31,282,200 | — | — |
| 2010-06-23 | $8.56 | $8.56 | 23,040,500 | — | — |
| 2010-06-22 | $8.58 | $8.58 | 23,876,600 | — | — |
| 2010-06-21 | $8.80 | $8.80 | 25,872,100 | — | — |
| 2010-06-18 | $8.83 | $8.83 | 16,524,200 | — | — |
| 2010-06-17 | $8.91 | $8.91 | 21,712,000 | — | — |
| 2010-06-16 | $8.90 | $8.90 | 33,576,700 | — | — |
| 2010-06-15 | $8.82 | $8.82 | 35,702,500 | — | — |
| 2010-06-14 | $8.28 | $8.28 | 21,793,500 | — | — |
| 2010-06-11 | $8.12 | $8.12 | 21,054,300 | — | — |
| 2010-06-10 | $8.01 | $8.01 | 27,986,700 | — | — |
| 2010-06-09 | $7.61 | $7.61 | 24,756,300 | — | — |
| 2010-06-08 | $7.77 | $7.77 | 36,007,300 | — | — |
| 2010-06-07 | $7.71 | $7.71 | 27,240,400 | — | — |
| 2010-06-04 | $8.11 | $8.11 | 37,657,500 | — | — |
| 2010-06-03 | $8.69 | $8.69 | 22,533,800 | — | — |
| 2010-06-02 | $8.54 | $8.54 | 24,157,900 | — | — |
| 2010-06-01 | $8.14 | $8.14 | 31,201,200 | — | — |
| 2010-05-28 | $8.57 | $8.57 | 28,073,700 | — | — |
| 2010-05-27 | $8.80 | $8.80 | 24,221,900 | — | — |
| 2010-05-26 | $8.22 | $8.22 | 37,479,100 | — | — |
| 2010-05-25 | $8.15 | $8.15 | 30,410,500 | — | — |
| 2010-05-24 | $8.09 | $8.09 | 24,504,000 | — | — |
| 2010-05-21 | $8.40 | $8.40 | 39,732,500 | — | — |
| 2010-05-20 | $8.09 | $8.09 | 37,502,700 | — | — |
| 2010-05-19 | $8.47 | $8.47 | 29,864,100 | — | — |
| 2010-05-18 | $8.42 | $8.42 | 29,716,300 | — | — |
| 2010-05-17 | $8.85 | $8.85 | 27,721,900 | — | — |
| 2010-05-14 | $8.80 | $8.80 | 59,018,500 | — | — |
| 2010-05-13 | $9.42 | $9.42 | 33,222,600 | — | — |
| 2010-05-12 | $9.49 | $9.49 | 33,567,100 | — | — |
| 2010-05-11 | $9.07 | $9.07 | 41,062,100 | — | — |
| 2010-05-10 | $8.99 | $8.99 | 34,695,700 | — | — |
| 2010-05-07 | $8.38 | $8.38 | 48,469,500 | — | — |
| 2010-05-06 | $8.27 | $8.27 | 44,875,400 | — | — |
| 2010-05-05 | $8.58 | $8.58 | 36,757,300 | — | — |
| 2010-05-04 | $8.68 | $8.68 | 46,482,500 | — | — |
| 2010-05-03 | $9.29 | $9.29 | 27,504,700 | — | — |
| 2010-04-30 | $9.07 | $9.07 | 37,974,900 | — | — |
| 2010-04-29 | $9.72 | $9.72 | 14,350,400 | — | — |
| 2010-04-28 | $9.55 | $9.55 | 23,028,300 | — | — |
| 2010-04-27 | $9.58 | $9.58 | 27,169,000 | — | — |
| 2010-04-26 | $9.97 | $9.97 | 24,335,500 | — | — |
| 2010-04-23 | $9.76 | $9.76 | 18,841,700 | — | — |
| 2010-04-22 | $9.86 | $9.86 | 22,389,600 | — | — |
| 2010-04-21 | $9.78 | $9.78 | 28,651,400 | — | — |
| 2010-04-20 | $9.77 | $9.77 | 21,244,700 | — | — |
| 2010-04-19 | $9.58 | $9.58 | 27,868,200 | — | — |
| 2010-04-16 | $9.81 | $9.81 | 67,757,600 | — | — |
| 2010-04-15 | $10.16 | $10.16 | 55,096,500 | — | — |
| 2010-04-14 | $9.89 | $9.89 | 29,201,400 | — | — |
| 2010-04-13 | $9.56 | $9.56 | 15,125,200 | — | — |
| 2010-04-12 | $9.42 | $9.42 | 16,578,500 | — | — |
| 2010-04-09 | $9.30 | $9.30 | 24,207,600 | — | — |
| 2010-04-08 | $9.42 | $9.42 | 21,494,000 | — | — |
| 2010-04-07 | $9.66 | $9.66 | 29,125,500 | — | — |
| 2010-04-06 | $9.35 | $9.35 | 18,738,400 | — | — |
| 2010-04-05 | $9.53 | $9.53 | 10,467,800 | — | — |
| 2010-04-01 | $9.37 | $9.37 | 11,757,400 | — | — |
| 2010-03-31 | $9.27 | $9.27 | 12,850,100 | — | — |
| 2010-03-30 | $9.27 | $9.27 | 13,451,600 | — | — |
| 2010-03-29 | $9.11 | $9.11 | 9,621,900 | — | — |
| 2010-03-26 | $9.02 | $9.02 | 12,158,100 | — | — |
| 2010-03-25 | $9.03 | $9.03 | 15,824,100 | — | — |
| 2010-03-24 | $9.23 | $9.23 | 12,096,100 | — | — |
| 2010-03-23 | $9.45 | $9.45 | 10,623,200 | — | — |
| 2010-03-22 | $9.31 | $9.31 | 15,101,100 | — | — |
| 2010-03-19 | $9.11 | $9.11 | 15,938,000 | — | — |
| 2010-03-18 | $9.39 | $9.39 | 17,772,300 | — | — |
| 2010-03-17 | $9.67 | $9.67 | 23,574,800 | — | — |
| 2010-03-16 | $9.40 | $9.40 | 25,356,300 | — | — |
| 2010-03-15 | $8.92 | $8.92 | 11,428,900 | — | — |
| 2010-03-12 | $8.93 | $8.93 | 12,802,500 | — | — |
| 2010-03-11 | $8.95 | $8.95 | 15,977,800 | — | — |
| 2010-03-10 | $8.92 | $8.92 | 23,426,900 | — | — |
| 2010-03-09 | $8.63 | $8.63 | 17,664,900 | — | — |
| 2010-03-08 | $8.64 | $8.64 | 12,760,000 | — | — |
| 2010-03-05 | $8.61 | $8.61 | 14,826,400 | — | — |
| 2010-03-04 | $8.50 | $8.50 | 14,448,000 | — | — |
| 2010-03-03 | $8.35 | $8.35 | 14,260,800 | — | — |
| 2010-03-02 | $8.38 | $8.38 | 25,506,100 | — | — |
| 2010-03-01 | $8.21 | $8.21 | 14,856,000 | — | — |
| 2010-02-26 | $7.91 | $7.91 | 17,085,200 | — | — |
| 2010-02-25 | $7.89 | $7.89 | 20,955,600 | — | — |
| 2010-02-24 | $8.05 | $8.05 | 16,543,800 | — | — |
| 2010-02-23 | $7.79 | $7.79 | 15,566,700 | — | — |
| 2010-02-22 | $7.90 | $7.90 | 9,708,700 | — | — |
| 2010-02-19 | $7.93 | $7.93 | 8,107,300 | — | — |
| 2010-02-18 | $7.95 | $7.95 | 14,677,000 | — | — |
| 2010-02-17 | $8.03 | $8.03 | 12,019,200 | — | — |
| 2010-02-16 | $8.06 | $8.06 | 13,579,100 | — | — |
| 2010-02-12 | $7.87 | $7.87 | 21,788,000 | — | — |
| 2010-02-11 | $7.84 | $7.84 | 14,973,100 | — | — |
| 2010-02-10 | $7.64 | $7.64 | 17,269,400 | — | — |
| 2010-02-09 | $7.54 | $7.54 | 19,978,100 | — | — |
| 2010-02-08 | $7.42 | $7.42 | 24,304,200 | — | — |
| 2010-02-05 | $7.35 | $7.35 | 28,808,300 | — | — |
| 2010-02-04 | $7.19 | $7.19 | 33,172,200 | — | — |
| 2010-02-03 | $7.81 | $7.81 | 14,521,900 | — | — |
| 2010-02-02 | $7.91 | $7.91 | 21,110,900 | — | — |
| 2010-02-01 | $7.98 | $7.98 | 25,476,400 | — | — |
| 2010-01-29 | $7.46 | $7.46 | 37,457,700 | — | — |
| 2010-01-28 | $7.88 | $7.88 | 32,084,100 | — | — |
| 2010-01-27 | $8.19 | $8.19 | 26,832,700 | — | — |
| 2010-01-26 | $8.09 | $8.09 | 20,946,600 | — | — |
| 2010-01-25 | $8.07 | $8.07 | 20,560,000 | — | — |
| 2010-01-22 | $7.88 | $7.88 | 69,136,400 | — | — |
| 2010-01-21 | $8.99 | $8.99 | 37,888,700 | — | — |
| 2010-01-20 | $8.87 | $8.87 | 22,813,600 | — | — |
| 2010-01-19 | $9.01 | $9.01 | 24,866,200 | — | — |
| 2010-01-15 | $8.84 | $8.84 | 34,336,600 | — | — |
| 2010-01-14 | $9.00 | $9.00 | 22,556,600 | — | — |
| 2010-01-13 | $9.15 | $9.15 | 32,741,900 | — | — |
| 2010-01-12 | $8.65 | $8.65 | 33,387,100 | — | — |
| 2010-01-11 | $9.14 | $9.14 | 23,700,100 | — | — |
| 2010-01-08 | $9.43 | $9.43 | 13,752,800 | — | — |
| 2010-01-07 | $9.47 | $9.47 | 26,806,800 | — | — |
| 2010-01-06 | $9.57 | $9.57 | 18,643,400 | — | — |
| 2010-01-05 | $9.71 | $9.71 | 22,145,700 | — | — |
| 2010-01-04 | $9.70 | $9.70 | 18,748,700 | — | — |