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
- 2002-08-02 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 | $10.59 | $14.18 | 5,677,088 | — | — |
| 2010-12-30 | $10.54 | $14.12 | 11,007,072 | — | — |
| 2010-12-29 | $10.38 | $13.91 | 14,106,854 | — | — |
| 2010-12-28 | $10.06 | $13.48 | 10,645,594 | — | — |
| 2010-12-27 | $10.17 | $13.62 | 9,574,767 | — | — |
| 2010-12-23 | $10.25 | $13.73 | 13,917,490 | — | — |
| 2010-12-22 | $10.34 | $13.85 | 20,168,419 | — | — |
| 2010-12-21 | $10.09 | $13.51 | 20,652,179 | — | — |
| 2010-12-20 | $9.93 | $13.30 | 18,102,473 | — | — |
| 2010-12-17 | $10.06 | $13.47 | 17,686,946 | — | — |
| 2010-12-16 | $10.08 | $13.50 | 16,213,241 | — | — |
| 2010-12-15 | $10.14 | $13.58 | 15,593,783 | — | — |
| 2010-12-14 | $10.34 | $13.84 | 21,817,496 | — | — |
| 2010-12-13 | $10.35 | $13.86 | 27,427,885 | — | — |
| 2010-12-10 | $10.11 | $13.54 | 17,158,720 | — | — |
| 2010-12-09 | $10.10 | $13.53 | 17,883,210 | — | — |
| 2010-12-08 | $10.27 | $13.76 | 19,744,075 | — | — |
| 2010-12-07 | $10.31 | $13.81 | 24,229,780 | — | — |
| 2010-12-06 | $10.57 | $13.93 | 17,703,812 | — | — |
| 2010-12-03 | $10.64 | $14.03 | 21,528,275 | — | — |
| 2010-12-02 | $10.90 | $14.38 | 14,231,819 | — | — |
| 2010-12-01 | $10.78 | $14.21 | 19,549,345 | — | — |
| 2010-11-30 | $10.47 | $13.79 | 16,965,714 | — | — |
| 2010-11-29 | $10.55 | $13.90 | 13,903,498 | — | — |
| 2010-11-26 | $10.50 | $13.83 | 8,987,700 | — | — |
| 2010-11-24 | $10.77 | $14.19 | 19,557,395 | — | — |
| 2010-11-23 | $10.40 | $13.71 | 22,488,320 | — | — |
| 2010-11-22 | $10.68 | $14.07 | 20,120,120 | — | — |
| 2010-11-19 | $10.91 | $14.38 | 9,680,182 | — | — |
| 2010-11-18 | $10.90 | $14.36 | 16,462,596 | — | — |
| 2010-11-17 | $10.67 | $14.06 | 15,169,439 | — | — |
| 2010-11-16 | $10.65 | $14.04 | 18,888,296 | — | — |
| 2010-11-15 | $10.94 | $14.41 | 9,994,511 | — | — |
| 2010-11-12 | $10.90 | $14.36 | 20,657,546 | — | — |
| 2010-11-11 | $11.09 | $14.62 | 14,283,568 | — | — |
| 2010-11-10 | $11.27 | $14.85 | 30,378,552 | — | — |
| 2010-11-09 | $11.24 | $14.82 | 26,042,921 | — | — |
| 2010-11-08 | $11.65 | $15.35 | 14,840,927 | — | — |
| 2010-11-05 | $11.74 | $15.47 | 20,687,254 | — | — |
| 2010-11-04 | $11.72 | $15.45 | 19,023,227 | — | — |
| 2010-11-03 | $11.59 | $15.28 | 41,248,776 | — | — |
| 2010-11-02 | $11.64 | $15.33 | 25,285,273 | — | — |
| 2010-11-01 | $11.30 | $14.89 | 23,751,195 | — | — |
| 2010-10-29 | $10.85 | $14.30 | 14,253,668 | — | — |
| 2010-10-28 | $10.83 | $14.26 | 18,280,529 | — | — |
| 2010-10-27 | $10.90 | $14.36 | 24,838,696 | — | — |
| 2010-10-26 | $11.51 | $15.16 | 13,477,046 | — | — |
| 2010-10-25 | $11.37 | $14.98 | 17,744,445 | — | — |
| 2010-10-22 | $11.11 | $14.64 | 15,781,805 | — | — |
| 2010-10-21 | $11.13 | $14.66 | 19,230,991 | — | — |
| 2010-10-20 | $11.38 | $15.00 | 17,179,611 | — | — |
| 2010-10-19 | $11.10 | $14.62 | 25,995,197 | — | — |
| 2010-10-18 | $11.54 | $15.20 | 16,135,809 | — | — |
| 2010-10-15 | $11.47 | $15.11 | 20,874,126 | — | — |
| 2010-10-14 | $11.50 | $15.15 | 19,677,376 | — | — |
| 2010-10-13 | $11.61 | $15.30 | 22,294,165 | — | — |
| 2010-10-12 | $11.37 | $14.98 | 13,996,072 | — | — |
| 2010-10-11 | $11.31 | $14.89 | 13,014,177 | — | — |
| 2010-10-08 | $11.33 | $14.92 | 14,071,013 | — | — |
| 2010-10-07 | $10.98 | $14.47 | 11,304,918 | — | — |
| 2010-10-06 | $11.00 | $14.49 | 20,699,712 | — | — |
| 2010-10-05 | $11.08 | $14.59 | 21,433,210 | — | — |
| 2010-10-04 | $10.66 | $14.04 | 17,163,511 | — | — |
| 2010-10-01 | $10.84 | $14.28 | 20,472,973 | — | — |
| 2010-09-30 | $10.63 | $14.00 | 21,617,974 | — | — |
| 2010-09-29 | $10.37 | $13.66 | 20,244,318 | — | — |
| 2010-09-28 | $10.23 | $13.47 | 15,024,158 | — | — |
| 2010-09-27 | $10.07 | $13.26 | 12,737,798 | — | — |
| 2010-09-24 | $10.06 | $13.25 | 24,181,097 | — | — |
| 2010-09-23 | $10.12 | $13.32 | 22,193,158 | — | — |
| 2010-09-22 | $10.01 | $13.18 | 22,784,441 | — | — |
| 2010-09-21 | $9.92 | $13.06 | 21,931,920 | — | — |
| 2010-09-20 | $9.95 | $13.11 | 9,316,979 | — | — |
| 2010-09-17 | $9.87 | $13.00 | 12,128,306 | — | — |
| 2010-09-16 | $9.99 | $13.16 | 9,000,350 | — | — |
| 2010-09-15 | $9.99 | $13.15 | 11,927,059 | — | — |
| 2010-09-14 | $10.02 | $13.19 | 15,371,644 | — | — |
| 2010-09-13 | $9.97 | $13.13 | 25,574,494 | — | — |
| 2010-09-10 | $9.59 | $12.63 | 13,011,877 | — | — |
| 2010-09-09 | $9.56 | $12.59 | 18,225,521 | — | — |
| 2010-09-08 | $9.44 | $12.44 | 22,178,975 | — | — |
| 2010-09-07 | $9.38 | $12.35 | 10,568,928 | — | — |
| 2010-09-03 | $9.41 | $12.39 | 15,990,528 | — | — |
| 2010-09-02 | $9.50 | $12.51 | 14,171,636 | — | — |
| 2010-09-01 | $9.57 | $12.60 | 23,310,176 | — | — |
| 2010-08-31 | $9.20 | $12.11 | 22,773,900 | — | — |
| 2010-08-30 | $9.03 | $11.88 | 12,299,271 | — | — |
| 2010-08-27 | $9.19 | $12.09 | 16,709,843 | — | — |
| 2010-08-26 | $8.91 | $11.72 | 13,344,223 | — | — |
| 2010-08-25 | $9.08 | $11.95 | 21,828,613 | — | — |
| 2010-08-24 | $9.14 | $12.03 | 21,112,365 | — | — |
| 2010-08-23 | $9.37 | $12.33 | 13,340,773 | — | — |
| 2010-08-20 | $9.45 | $12.44 | 11,482,399 | — | — |
| 2010-08-19 | $9.49 | $12.49 | 17,819,194 | — | — |
| 2010-08-18 | $9.62 | $12.66 | 11,005,539 | — | — |
| 2010-08-17 | $9.52 | $12.53 | 15,209,497 | — | — |
| 2010-08-16 | $9.49 | $12.48 | 11,034,288 | — | — |
| 2010-08-13 | $9.35 | $12.31 | 13,933,781 | — | — |
| 2010-08-12 | $9.31 | $12.26 | 13,681,935 | — | — |
| 2010-08-11 | $9.26 | $12.18 | 16,869,115 | — | — |
| 2010-08-10 | $9.56 | $12.59 | 15,998,961 | — | — |
| 2010-08-09 | $9.69 | $12.76 | 13,205,458 | — | — |
| 2010-08-06 | $9.62 | $12.66 | 15,433,169 | — | — |
| 2010-08-05 | $9.63 | $12.67 | 16,451,671 | — | — |
| 2010-08-04 | $9.56 | $12.58 | 21,107,956 | — | — |
| 2010-08-03 | $9.62 | $12.66 | 18,100,940 | — | — |
| 2010-08-02 | $9.87 | $12.99 | 18,795,722 | — | — |
| 2010-07-30 | $9.72 | $12.79 | 20,820,460 | — | — |
| 2010-07-29 | $9.66 | $12.71 | 21,665,699 | — | — |
| 2010-07-28 | $9.68 | $12.73 | 36,934,611 | — | — |
| 2010-07-27 | $9.22 | $12.14 | 14,712,512 | — | — |
| 2010-07-26 | $9.29 | $12.23 | 11,637,263 | — | — |
| 2010-07-23 | $9.31 | $12.25 | 15,132,831 | — | — |
| 2010-07-22 | $9.25 | $12.16 | 25,068,310 | — | — |
| 2010-07-21 | $8.89 | $11.69 | 19,612,785 | — | — |
| 2010-07-20 | $8.98 | $11.82 | 22,084,101 | — | — |
| 2010-07-19 | $8.81 | $11.59 | 15,142,989 | — | — |
| 2010-07-16 | $8.57 | $11.28 | 18,369,269 | — | — |
| 2010-07-15 | $8.81 | $11.59 | 17,885,318 | — | — |
| 2010-07-14 | $8.89 | $11.70 | 23,297,143 | — | — |
| 2010-07-13 | $9.77 | $12.85 | 12,617,816 | — | — |
| 2010-07-12 | $9.65 | $12.70 | 15,433,169 | — | — |
| 2010-07-09 | $9.90 | $13.03 | 11,972,675 | — | — |
| 2010-07-08 | $9.76 | $12.84 | 34,584,427 | — | — |
| 2010-07-07 | $9.46 | $12.45 | 29,009,113 | — | — |
| 2010-07-06 | $8.88 | $11.68 | 15,385,253 | — | — |
| 2010-07-02 | $8.87 | $11.67 | 15,865,371 | — | — |
| 2010-07-01 | $8.65 | $11.38 | 24,398,444 | — | — |
| 2010-06-30 | $8.27 | $10.88 | 23,602,847 | — | — |
| 2010-06-29 | $8.37 | $11.01 | 29,861,251 | — | — |
| 2010-06-28 | $8.89 | $11.63 | 12,973,353 | — | — |
| 2010-06-25 | $8.96 | $11.71 | 9,464,752 | — | — |
| 2010-06-24 | $8.83 | $11.55 | 15,731,206 | — | — |
| 2010-06-23 | $9.05 | $11.84 | 18,591,025 | — | — |
| 2010-06-22 | $9.08 | $11.87 | 18,209,613 | — | — |
| 2010-06-21 | $9.26 | $12.11 | 13,612,361 | — | — |
| 2010-06-18 | $9.10 | $11.91 | 12,214,938 | — | — |
| 2010-06-17 | $9.03 | $11.80 | 11,386,758 | — | — |
| 2010-06-16 | $9.11 | $11.92 | 11,804,777 | — | — |
| 2010-06-15 | $9.05 | $11.84 | 12,209,572 | — | — |
| 2010-06-14 | $8.75 | $11.45 | 12,679,340 | — | — |
| 2010-06-11 | $8.85 | $11.58 | 13,133,584 | — | — |
| 2010-06-10 | $8.81 | $11.52 | 15,464,793 | — | — |
| 2010-06-09 | $8.38 | $10.96 | 15,914,437 | — | — |
| 2010-06-08 | $8.49 | $11.11 | 20,694,345 | — | — |
| 2010-06-07 | $8.26 | $10.80 | 15,821,863 | — | — |
| 2010-06-04 | $8.48 | $11.09 | 14,469,482 | — | — |
| 2010-06-03 | $8.83 | $11.55 | 13,484,137 | — | — |
| 2010-06-02 | $8.90 | $11.63 | 16,398,389 | — | — |
| 2010-06-01 | $8.61 | $11.25 | 23,851,435 | — | — |
| 2010-05-28 | $8.53 | $11.14 | 17,130,928 | — | — |
| 2010-05-27 | $8.67 | $11.33 | 21,070,582 | — | — |
| 2010-05-26 | $8.22 | $10.74 | 35,895,026 | — | — |
| 2010-05-25 | $8.20 | $10.71 | 50,967,291 | — | — |
| 2010-05-24 | $8.47 | $11.07 | 27,869,287 | — | — |
| 2010-05-21 | $8.65 | $11.30 | 40,323,422 | — | — |
| 2010-05-20 | $8.16 | $10.67 | 28,470,729 | — | — |
| 2010-05-19 | $8.50 | $11.11 | 29,885,593 | — | — |
| 2010-05-18 | $8.80 | $11.50 | 21,678,732 | — | — |
| 2010-05-17 | $8.99 | $11.76 | 15,976,536 | — | — |
| 2010-05-14 | $9.07 | $11.86 | 14,088,454 | — | — |
| 2010-05-13 | $9.30 | $12.16 | 10,541,712 | — | — |
| 2010-05-12 | $9.41 | $12.30 | 13,307,232 | — | — |
| 2010-05-11 | $9.30 | $12.16 | 21,526,167 | — | — |
| 2010-05-10 | $9.46 | $12.36 | 22,950,231 | — | — |
| 2010-05-07 | $8.81 | $11.52 | 37,899,448 | — | — |
| 2010-05-06 | $8.88 | $11.61 | 52,381,580 | — | — |
| 2010-05-05 | $9.16 | $11.97 | 22,128,567 | — | — |
| 2010-05-04 | $9.26 | $12.10 | 25,487,862 | — | — |
| 2010-05-03 | $9.68 | $12.64 | 10,337,206 | — | — |
| 2010-04-30 | $9.71 | $12.69 | 17,283,493 | — | — |
| 2010-04-29 | $9.70 | $12.67 | 17,696,145 | — | — |
| 2010-04-28 | $9.39 | $12.26 | 22,543,328 | — | — |
| 2010-04-27 | $9.15 | $11.95 | 26,070,329 | — | — |
| 2010-04-26 | $9.45 | $12.34 | 13,902,923 | — | — |
| 2010-04-23 | $9.51 | $12.41 | 9,922,445 | — | — |
| 2010-04-22 | $9.53 | $12.45 | 17,581,530 | — | — |
| 2010-04-21 | $9.52 | $12.43 | 14,368,283 | — | — |
| 2010-04-20 | $9.59 | $12.52 | 11,867,260 | — | — |
| 2010-04-19 | $9.51 | $12.41 | 19,562,569 | — | — |
| 2010-04-16 | $9.54 | $12.46 | 19,351,931 | — | — |
| 2010-04-15 | $9.83 | $12.84 | 17,616,222 | — | — |
| 2010-04-14 | $10.00 | $13.05 | 15,983,053 | — | — |
| 2010-04-13 | $9.93 | $12.97 | 10,591,353 | — | — |
| 2010-04-12 | $9.98 | $13.03 | 10,164,900 | — | — |
| 2010-04-09 | $10.04 | $13.11 | 14,164,545 | — | — |
| 2010-04-08 | $9.98 | $13.03 | 16,299,682 | — | — |
| 2010-04-07 | $9.73 | $12.70 | 15,656,457 | — | — |
| 2010-04-06 | $9.87 | $12.89 | 15,500,251 | — | — |
| 2010-04-05 | $9.96 | $13.01 | 13,939,914 | — | — |
| 2010-04-01 | $9.97 | $13.01 | 22,470,879 | — | — |
| 2010-03-31 | $9.62 | $12.55 | 18,737,648 | — | — |
| 2010-03-30 | $9.48 | $12.37 | 16,814,683 | — | — |
| 2010-03-29 | $9.35 | $12.20 | 16,313,481 | — | — |
| 2010-03-26 | $9.10 | $11.88 | 17,121,537 | — | — |
| 2010-03-25 | $9.08 | $11.85 | 30,209,121 | — | — |
| 2010-03-24 | $9.03 | $11.79 | 20,223,044 | — | — |
| 2010-03-23 | $9.18 | $11.99 | 24,270,796 | — | — |
| 2010-03-22 | $9.20 | $12.01 | 17,578,655 | — | — |
| 2010-03-19 | $9.14 | $11.92 | 16,998,872 | — | — |
| 2010-03-18 | $9.28 | $12.12 | 17,025,513 | — | — |
| 2010-03-17 | $9.39 | $12.26 | 17,665,479 | — | — |
| 2010-03-16 | $9.53 | $12.44 | 14,257,885 | — | — |
| 2010-03-15 | $9.52 | $12.43 | 11,405,733 | — | — |
| 2010-03-12 | $9.53 | $12.44 | 12,997,694 | — | — |
| 2010-03-11 | $9.60 | $12.53 | 11,820,686 | — | — |
| 2010-03-10 | $9.53 | $12.44 | 12,533,676 | — | — |
| 2010-03-09 | $9.45 | $12.34 | 18,604,824 | — | — |
| 2010-03-08 | $9.40 | $12.27 | 13,824,724 | — | — |
| 2010-03-05 | $9.51 | $12.41 | 14,187,161 | — | — |
| 2010-03-04 | $9.37 | $12.22 | 13,089,885 | — | — |
| 2010-03-03 | $9.38 | $12.24 | 16,057,227 | — | — |
| 2010-03-02 | $9.37 | $12.22 | 12,439,569 | — | — |
| 2010-03-01 | $9.20 | $12.00 | 12,295,629 | — | — |
| 2010-02-26 | $9.03 | $11.78 | 14,103,595 | — | — |
| 2010-02-25 | $8.94 | $11.66 | 18,483,884 | — | — |
| 2010-02-24 | $8.89 | $11.60 | 15,687,123 | — | — |
| 2010-02-23 | $8.93 | $11.65 | 15,612,949 | — | — |
| 2010-02-22 | $9.23 | $12.05 | 12,137,314 | — | — |
| 2010-02-19 | $9.34 | $12.18 | 10,911,240 | — | — |
| 2010-02-18 | $9.41 | $12.27 | 25,036,110 | — | — |
| 2010-02-17 | $9.31 | $12.15 | 17,384,883 | — | — |
| 2010-02-16 | $9.20 | $12.00 | 10,406,589 | — | — |
| 2010-02-12 | $9.03 | $11.78 | 18,283,404 | — | — |
| 2010-02-11 | $9.11 | $11.89 | 25,699,842 | — | — |
| 2010-02-10 | $8.86 | $11.56 | 21,733,739 | — | — |
| 2010-02-09 | $8.82 | $11.49 | 35,278,251 | — | — |
| 2010-02-08 | $8.36 | $10.90 | 21,058,699 | — | — |
| 2010-02-05 | $8.50 | $11.08 | 28,488,362 | — | — |
| 2010-02-04 | $8.64 | $11.26 | 25,773,058 | — | — |
| 2010-02-03 | $9.10 | $11.86 | 12,097,257 | — | — |
| 2010-02-02 | $9.24 | $12.05 | 26,049,438 | — | — |
| 2010-02-01 | $9.06 | $11.80 | 19,190,933 | — | — |
| 2010-01-29 | $8.64 | $11.26 | 26,635,354 | — | — |
| 2010-01-28 | $8.90 | $11.59 | 23,019,230 | — | — |
| 2010-01-27 | $8.90 | $11.59 | 30,822,446 | — | — |
| 2010-01-26 | $8.98 | $11.70 | 27,755,822 | — | — |
| 2010-01-25 | $9.09 | $11.84 | 23,372,083 | — | — |
| 2010-01-22 | $9.07 | $11.82 | 31,304,289 | — | — |
| 2010-01-21 | $9.20 | $11.99 | 29,194,069 | — | — |
| 2010-01-20 | $9.71 | $12.65 | 22,273,657 | — | — |
| 2010-01-19 | $10.95 | $14.26 | 18,068,165 | — | — |
| 2010-01-15 | $10.77 | $14.04 | 14,534,839 | — | — |
| 2010-01-14 | $10.95 | $14.26 | 16,679,176 | — | — |
| 2010-01-13 | $11.18 | $14.57 | 18,242,005 | — | — |
| 2010-01-12 | $11.25 | $14.66 | 11,313,734 | — | — |
| 2010-01-11 | $11.34 | $14.78 | 12,431,710 | — | — |
| 2010-01-08 | $11.35 | $14.79 | 10,174,867 | — | — |
| 2010-01-07 | $11.23 | $14.64 | 10,522,162 | — | — |
| 2010-01-06 | $11.38 | $14.83 | 17,187,469 | — | — |
| 2010-01-05 | $11.41 | $14.86 | 27,040,149 | — | — |
| 2010-01-04 | $11.65 | $15.18 | 13,866,890 | — | — |