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
- 1997-05-15 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 | $9.00 | $9.00 | 69,038,000 | — | — |
| 2010-12-30 | $9.14 | $9.14 | 39,224,000 | — | — |
| 2010-12-29 | $9.17 | $9.17 | 62,402,000 | — | — |
| 2010-12-28 | $9.05 | $9.05 | 39,500,000 | — | — |
| 2010-12-27 | $9.11 | $9.11 | 44,988,000 | — | — |
| 2010-12-23 | $9.13 | $9.13 | 67,164,000 | — | — |
| 2010-12-22 | $9.24 | $9.24 | 51,562,000 | — | — |
| 2010-12-21 | $9.24 | $9.24 | 102,220,000 | — | — |
| 2010-12-20 | $9.16 | $9.16 | 174,706,000 | — | — |
| 2010-12-17 | $8.88 | $8.88 | 90,146,000 | — | — |
| 2010-12-16 | $8.90 | $8.90 | 82,430,000 | — | — |
| 2010-12-15 | $8.78 | $8.78 | 116,210,000 | — | — |
| 2010-12-14 | $8.70 | $8.70 | 73,706,000 | — | — |
| 2010-12-13 | $8.71 | $8.71 | 84,050,000 | — | — |
| 2010-12-10 | $8.78 | $8.78 | 71,310,000 | — | — |
| 2010-12-09 | $8.74 | $8.74 | 91,110,000 | — | — |
| 2010-12-08 | $8.81 | $8.81 | 74,538,000 | — | — |
| 2010-12-07 | $8.84 | $8.84 | 101,542,000 | — | — |
| 2010-12-06 | $8.90 | $8.90 | 113,084,000 | — | — |
| 2010-12-03 | $8.78 | $8.78 | 98,150,000 | — | — |
| 2010-12-02 | $8.83 | $8.83 | 110,752,000 | — | — |
| 2010-12-01 | $8.83 | $8.83 | 115,402,000 | — | — |
| 2010-11-30 | $8.77 | $8.77 | 135,244,000 | — | — |
| 2010-11-29 | $8.97 | $8.97 | 193,900,000 | — | — |
| 2010-11-26 | $8.86 | $8.86 | 85,432,000 | — | — |
| 2010-11-24 | $8.86 | $8.86 | 200,850,000 | — | — |
| 2010-11-23 | $8.41 | $8.41 | 129,306,000 | — | — |
| 2010-11-22 | $8.52 | $8.52 | 122,850,000 | — | — |
| 2010-11-19 | $8.24 | $8.24 | 89,296,000 | — | — |
| 2010-11-18 | $8.21 | $8.21 | 124,506,000 | — | — |
| 2010-11-17 | $7.92 | $7.92 | 90,498,000 | — | — |
| 2010-11-16 | $7.89 | $7.89 | 131,428,000 | — | — |
| 2010-11-15 | $7.95 | $7.95 | 192,972,000 | — | — |
| 2010-11-12 | $8.28 | $8.28 | 143,212,000 | — | — |
| 2010-11-11 | $8.52 | $8.52 | 113,834,000 | — | — |
| 2010-11-10 | $8.67 | $8.67 | 108,806,000 | — | — |
| 2010-11-09 | $8.51 | $8.51 | 79,572,000 | — | — |
| 2010-11-08 | $8.60 | $8.60 | 114,120,000 | — | — |
| 2010-11-05 | $8.54 | $8.54 | 104,244,000 | — | — |
| 2010-11-04 | $8.45 | $8.45 | 147,918,000 | — | — |
| 2010-11-03 | $8.42 | $8.42 | 122,242,000 | — | — |
| 2010-11-02 | $8.23 | $8.23 | 85,200,000 | — | — |
| 2010-11-01 | $8.13 | $8.13 | 104,798,000 | — | — |
| 2010-10-29 | $8.26 | $8.26 | 99,970,000 | — | — |
| 2010-10-28 | $8.34 | $8.34 | 93,688,000 | — | — |
| 2010-10-27 | $8.38 | $8.38 | 114,436,000 | — | — |
| 2010-10-26 | $8.50 | $8.50 | 93,792,000 | — | — |
| 2010-10-25 | $8.45 | $8.45 | 130,618,000 | — | — |
| 2010-10-22 | $8.46 | $8.46 | 326,368,000 | — | — |
| 2010-10-21 | $8.25 | $8.25 | 269,650,000 | — | — |
| 2010-10-20 | $7.93 | $7.93 | 115,808,000 | — | — |
| 2010-10-19 | $7.93 | $7.93 | 150,500,000 | — | — |
| 2010-10-18 | $8.18 | $8.18 | 126,626,000 | — | — |
| 2010-10-15 | $8.23 | $8.23 | 202,710,000 | — | — |
| 2010-10-14 | $7.78 | $7.78 | 80,482,000 | — | — |
| 2010-10-13 | $7.76 | $7.76 | 112,656,000 | — | — |
| 2010-10-12 | $7.82 | $7.82 | 105,616,000 | — | — |
| 2010-10-11 | $7.65 | $7.65 | 89,728,000 | — | — |
| 2010-10-08 | $7.78 | $7.78 | 138,368,000 | — | — |
| 2010-10-07 | $7.81 | $7.81 | 92,440,000 | — | — |
| 2010-10-06 | $7.77 | $7.77 | 121,216,000 | — | — |
| 2010-10-05 | $8.04 | $8.04 | 112,400,000 | — | — |
| 2010-10-04 | $7.77 | $7.77 | 106,930,000 | — | — |
| 2010-10-01 | $7.69 | $7.69 | 173,668,000 | — | — |
| 2010-09-30 | $7.85 | $7.85 | 152,120,000 | — | — |
| 2010-09-29 | $7.95 | $7.95 | 145,750,000 | — | — |
| 2010-09-28 | $7.99 | $7.99 | 169,884,000 | — | — |
| 2010-09-27 | $7.97 | $7.97 | 128,926,000 | — | — |
| 2010-09-24 | $8.04 | $8.04 | 211,812,000 | — | — |
| 2010-09-23 | $7.64 | $7.64 | 141,312,000 | — | — |
| 2010-09-22 | $7.59 | $7.59 | 132,248,000 | — | — |
| 2010-09-21 | $7.54 | $7.54 | 150,840,000 | — | — |
| 2010-09-20 | $7.57 | $7.57 | 128,988,000 | — | — |
| 2010-09-17 | $7.42 | $7.42 | 145,192,000 | — | — |
| 2010-09-16 | $7.41 | $7.41 | 116,540,000 | — | — |
| 2010-09-15 | $7.27 | $7.27 | 98,072,000 | — | — |
| 2010-09-14 | $7.29 | $7.29 | 86,388,000 | — | — |
| 2010-09-13 | $7.25 | $7.25 | 101,548,000 | — | — |
| 2010-09-10 | $7.12 | $7.12 | 100,872,000 | — | — |
| 2010-09-09 | $7.02 | $7.02 | 99,160,000 | — | — |
| 2010-09-08 | $6.96 | $6.96 | 116,570,000 | — | — |
| 2010-09-07 | $6.86 | $6.86 | 77,660,000 | — | — |
| 2010-09-03 | $6.94 | $6.94 | 131,624,000 | — | — |
| 2010-09-02 | $6.76 | $6.76 | 108,148,000 | — | — |
| 2010-09-01 | $6.62 | $6.62 | 142,766,000 | — | — |
| 2010-08-31 | $6.24 | $6.24 | 84,512,000 | — | — |
| 2010-08-30 | $6.19 | $6.19 | 68,520,000 | — | — |
| 2010-08-27 | $6.33 | $6.33 | 101,600,000 | — | — |
| 2010-08-26 | $6.24 | $6.24 | 93,890,000 | — | — |
| 2010-08-25 | $6.34 | $6.34 | 106,890,000 | — | — |
| 2010-08-24 | $6.23 | $6.23 | 107,394,000 | — | — |
| 2010-08-23 | $6.33 | $6.33 | 77,226,000 | — | — |
| 2010-08-20 | $6.39 | $6.39 | 83,402,000 | — | — |
| 2010-08-19 | $6.38 | $6.38 | 111,650,000 | — | — |
| 2010-08-18 | $6.48 | $6.48 | 158,030,000 | — | — |
| 2010-08-17 | $6.44 | $6.44 | 100,894,000 | — | — |
| 2010-08-16 | $6.30 | $6.30 | 80,494,000 | — | — |
| 2010-08-13 | $6.23 | $6.23 | 79,532,000 | — | — |
| 2010-08-12 | $6.33 | $6.33 | 87,358,000 | — | — |
| 2010-08-11 | $6.29 | $6.29 | 110,834,000 | — | — |
| 2010-08-10 | $6.50 | $6.50 | 114,138,000 | — | — |
| 2010-08-09 | $6.44 | $6.44 | 101,716,000 | — | — |
| 2010-08-06 | $6.42 | $6.42 | 101,304,000 | — | — |
| 2010-08-05 | $6.39 | $6.39 | 85,646,000 | — | — |
| 2010-08-04 | $6.38 | $6.38 | 185,416,000 | — | — |
| 2010-08-03 | $6.12 | $6.12 | 119,076,000 | — | — |
| 2010-08-02 | $6.00 | $6.00 | 108,874,000 | — | — |
| 2010-07-30 | $5.89 | $5.89 | 141,550,000 | — | — |
| 2010-07-29 | $5.84 | $5.84 | 123,516,000 | — | — |
| 2010-07-28 | $5.86 | $5.86 | 109,446,000 | — | — |
| 2010-07-27 | $5.86 | $5.86 | 155,922,000 | — | — |
| 2010-07-26 | $5.92 | $5.92 | 222,756,000 | — | — |
| 2010-07-23 | $5.94 | $5.94 | 848,422,000 | — | — |
| 2010-07-22 | $6.00 | $6.00 | 300,068,000 | — | — |
| 2010-07-21 | $5.87 | $5.87 | 100,234,000 | — | — |
| 2010-07-20 | $6.01 | $6.01 | 135,700,000 | — | — |
| 2010-07-19 | $6.00 | $6.00 | 100,618,000 | — | — |
| 2010-07-16 | $5.92 | $5.92 | 124,558,000 | — | — |
| 2010-07-15 | $6.10 | $6.10 | 120,954,000 | — | — |
| 2010-07-14 | $6.17 | $6.17 | 105,140,000 | — | — |
| 2010-07-13 | $6.18 | $6.18 | 141,822,000 | — | — |
| 2010-07-12 | $5.98 | $5.98 | 95,672,000 | — | — |
| 2010-07-09 | $5.86 | $5.86 | 81,302,000 | — | — |
| 2010-07-08 | $5.81 | $5.81 | 135,500,000 | — | — |
| 2010-07-07 | $5.67 | $5.67 | 98,820,000 | — | — |
| 2010-07-06 | $5.50 | $5.50 | 104,386,000 | — | — |
| 2010-07-02 | $5.46 | $5.46 | 89,542,000 | — | — |
| 2010-07-01 | $5.55 | $5.55 | 170,596,000 | — | — |
| 2010-06-30 | $5.46 | $5.46 | 194,814,000 | — | — |
| 2010-06-29 | $5.43 | $5.43 | 257,326,000 | — | — |
| 2010-06-28 | $5.89 | $5.89 | 112,244,000 | — | — |
| 2010-06-25 | $6.05 | $6.05 | 115,394,000 | — | — |
| 2010-06-24 | $5.92 | $5.92 | 155,422,000 | — | — |
| 2010-06-23 | $6.07 | $6.07 | 109,102,000 | — | — |
| 2010-06-22 | $6.12 | $6.12 | 124,144,000 | — | — |
| 2010-06-21 | $6.13 | $6.13 | 106,554,000 | — | — |
| 2010-06-18 | $6.29 | $6.29 | 76,720,000 | — | — |
| 2010-06-17 | $6.29 | $6.29 | 69,580,000 | — | — |
| 2010-06-16 | $6.35 | $6.35 | 79,286,000 | — | — |
| 2010-06-15 | $6.34 | $6.34 | 90,820,000 | — | — |
| 2010-06-14 | $6.19 | $6.19 | 78,460,000 | — | — |
| 2010-06-11 | $6.15 | $6.15 | 84,092,000 | — | — |
| 2010-06-10 | $6.16 | $6.16 | 121,236,000 | — | — |
| 2010-06-09 | $5.90 | $5.90 | 147,384,000 | — | — |
| 2010-06-08 | $5.94 | $5.94 | 229,688,000 | — | — |
| 2010-06-07 | $6.10 | $6.10 | 131,328,000 | — | — |
| 2010-06-04 | $6.14 | $6.14 | 109,954,000 | — | — |
| 2010-06-03 | $6.44 | $6.44 | 105,538,000 | — | — |
| 2010-06-02 | $6.32 | $6.32 | 95,294,000 | — | — |
| 2010-06-01 | $6.16 | $6.16 | 73,190,000 | — | — |
| 2010-05-28 | $6.27 | $6.27 | 79,096,000 | — | — |
| 2010-05-27 | $6.34 | $6.34 | 94,954,000 | — | — |
| 2010-05-26 | $6.16 | $6.16 | 139,292,000 | — | — |
| 2010-05-25 | $6.24 | $6.24 | 138,268,000 | — | — |
| 2010-05-24 | $6.11 | $6.11 | 90,718,000 | — | — |
| 2010-05-21 | $6.14 | $6.14 | 159,338,000 | — | — |
| 2010-05-20 | $5.99 | $5.99 | 171,888,000 | — | — |
| 2010-05-19 | $6.23 | $6.23 | 129,266,000 | — | — |
| 2010-05-18 | $6.31 | $6.31 | 105,138,000 | — | — |
| 2010-05-17 | $6.45 | $6.45 | 112,844,000 | — | — |
| 2010-05-14 | $6.43 | $6.43 | 105,556,000 | — | — |
| 2010-05-13 | $6.57 | $6.57 | 118,804,000 | — | — |
| 2010-05-12 | $6.69 | $6.69 | 118,090,000 | — | — |
| 2010-05-11 | $6.52 | $6.52 | 120,882,000 | — | — |
| 2010-05-10 | $6.56 | $6.56 | 136,122,000 | — | — |
| 2010-05-07 | $6.25 | $6.25 | 238,552,000 | — | — |
| 2010-05-06 | $6.44 | $6.44 | 203,780,000 | — | — |
| 2010-05-05 | $6.55 | $6.55 | 189,162,000 | — | — |
| 2010-05-04 | $6.49 | $6.49 | 253,356,000 | — | — |
| 2010-05-03 | $6.87 | $6.87 | 113,092,000 | — | — |
| 2010-04-30 | $6.86 | $6.86 | 122,270,000 | — | — |
| 2010-04-29 | $7.09 | $7.09 | 126,284,000 | — | — |
| 2010-04-28 | $6.97 | $6.97 | 184,706,000 | — | — |
| 2010-04-27 | $7.10 | $7.10 | 172,780,000 | — | — |
| 2010-04-26 | $7.36 | $7.36 | 186,366,000 | — | — |
| 2010-04-23 | $7.18 | $7.18 | 379,504,000 | — | — |
| 2010-04-22 | $7.50 | $7.50 | 303,316,000 | — | — |
| 2010-04-21 | $7.32 | $7.32 | 147,488,000 | — | — |
| 2010-04-20 | $7.21 | $7.21 | 86,234,000 | — | — |
| 2010-04-19 | $7.12 | $7.12 | 120,440,000 | — | — |
| 2010-04-16 | $7.11 | $7.11 | 167,936,000 | — | — |
| 2010-04-15 | $7.29 | $7.29 | 156,592,000 | — | — |
| 2010-04-14 | $7.21 | $7.21 | 158,006,000 | — | — |
| 2010-04-13 | $7.01 | $7.01 | 95,710,000 | — | — |
| 2010-04-12 | $7.06 | $7.06 | 108,906,000 | — | — |
| 2010-04-09 | $7.00 | $7.00 | 120,222,000 | — | — |
| 2010-04-08 | $7.05 | $7.05 | 253,782,000 | — | — |
| 2010-04-07 | $6.74 | $6.74 | 118,908,000 | — | — |
| 2010-04-06 | $6.78 | $6.78 | 159,006,000 | — | — |
| 2010-04-05 | $6.57 | $6.57 | 116,330,000 | — | — |
| 2010-04-01 | $6.59 | $6.59 | 175,716,000 | — | — |
| 2010-03-31 | $6.79 | $6.79 | 92,012,000 | — | — |
| 2010-03-30 | $6.83 | $6.83 | 123,854,000 | — | — |
| 2010-03-29 | $6.76 | $6.76 | 92,538,000 | — | — |
| 2010-03-26 | $6.75 | $6.75 | 131,314,000 | — | — |
| 2010-03-25 | $6.74 | $6.74 | 324,192,000 | — | — |
| 2010-03-24 | $6.40 | $6.40 | 93,928,000 | — | — |
| 2010-03-23 | $6.46 | $6.46 | 84,262,000 | — | — |
| 2010-03-22 | $6.52 | $6.52 | 107,668,000 | — | — |
| 2010-03-19 | $6.52 | $6.52 | 178,100,000 | — | — |
| 2010-03-18 | $6.64 | $6.64 | 100,426,000 | — | — |
| 2010-03-17 | $6.57 | $6.57 | 87,176,000 | — | — |
| 2010-03-16 | $6.59 | $6.59 | 82,650,000 | — | — |
| 2010-03-15 | $6.56 | $6.56 | 126,584,000 | — | — |
| 2010-03-12 | $6.59 | $6.59 | 123,016,000 | — | — |
| 2010-03-11 | $6.68 | $6.68 | 144,816,000 | — | — |
| 2010-03-10 | $6.53 | $6.53 | 112,514,000 | — | — |
| 2010-03-09 | $6.44 | $6.44 | 121,416,000 | — | — |
| 2010-03-08 | $6.51 | $6.51 | 112,118,000 | — | — |
| 2010-03-05 | $6.45 | $6.45 | 135,386,000 | — | — |
| 2010-03-04 | $6.43 | $6.43 | 150,194,000 | — | — |
| 2010-03-03 | $6.29 | $6.29 | 128,808,000 | — | — |
| 2010-03-02 | $6.28 | $6.28 | 241,950,000 | — | — |
| 2010-03-01 | $6.23 | $6.23 | 265,930,000 | — | — |
| 2010-02-26 | $5.92 | $5.92 | 114,432,000 | — | — |
| 2010-02-25 | $5.91 | $5.91 | 190,668,000 | — | — |
| 2010-02-24 | $5.99 | $5.99 | 147,798,000 | — | — |
| 2010-02-23 | $5.86 | $5.86 | 141,364,000 | — | — |
| 2010-02-22 | $5.90 | $5.90 | 136,146,000 | — | — |
| 2010-02-19 | $5.88 | $5.88 | 142,312,000 | — | — |
| 2010-02-18 | $5.90 | $5.90 | 196,002,000 | — | — |
| 2010-02-17 | $5.82 | $5.82 | 178,896,000 | — | — |
| 2010-02-16 | $5.88 | $5.88 | 178,654,000 | — | — |
| 2010-02-12 | $5.98 | $5.98 | 161,470,000 | — | — |
| 2010-02-11 | $6.00 | $6.00 | 166,870,000 | — | — |
| 2010-02-10 | $5.87 | $5.87 | 124,664,000 | — | — |
| 2010-02-09 | $5.90 | $5.90 | 184,460,000 | — | — |
| 2010-02-08 | $5.84 | $5.84 | 197,804,000 | — | — |
| 2010-02-05 | $5.87 | $5.87 | 220,496,000 | — | — |
| 2010-02-04 | $5.80 | $5.80 | 255,680,000 | — | — |
| 2010-02-03 | $5.96 | $5.96 | 248,118,000 | — | — |
| 2010-02-02 | $5.91 | $5.91 | 461,594,000 | — | — |
| 2010-02-01 | $5.94 | $5.94 | 755,488,000 | — | — |
| 2010-01-29 | $6.27 | $6.27 | 589,426,000 | — | — |
| 2010-01-28 | $6.30 | $6.30 | 545,862,000 | — | — |
| 2010-01-27 | $6.14 | $6.14 | 295,306,000 | — | — |
| 2010-01-26 | $5.97 | $5.97 | 191,180,000 | — | — |
| 2010-01-25 | $6.02 | $6.02 | 240,478,000 | — | — |
| 2010-01-22 | $6.07 | $6.07 | 231,378,000 | — | — |
| 2010-01-21 | $6.33 | $6.33 | 199,412,000 | — | — |
| 2010-01-20 | $6.29 | $6.29 | 181,494,000 | — | — |
| 2010-01-19 | $6.38 | $6.38 | 177,852,000 | — | — |
| 2010-01-15 | $6.36 | $6.36 | 307,530,000 | — | — |
| 2010-01-14 | $6.37 | $6.37 | 195,498,000 | — | — |
| 2010-01-13 | $6.46 | $6.46 | 214,464,000 | — | — |
| 2010-01-12 | $6.37 | $6.37 | 181,926,000 | — | — |
| 2010-01-11 | $6.52 | $6.52 | 175,588,000 | — | — |
| 2010-01-08 | $6.68 | $6.68 | 196,610,000 | — | — |
| 2010-01-07 | $6.50 | $6.50 | 220,604,000 | — | — |
| 2010-01-06 | $6.61 | $6.61 | 143,576,000 | — | — |
| 2010-01-05 | $6.73 | $6.73 | 177,038,000 | — | — |
| 2010-01-04 | $6.70 | $6.70 | 151,998,000 | — | — |