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
- 1992-05-19 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 | $7.57 | $7.57 | 6,715,800 | — | — |
| 2010-12-30 | $7.72 | $7.72 | 4,924,700 | — | — |
| 2010-12-29 | $7.76 | $7.76 | 4,593,800 | — | — |
| 2010-12-28 | $7.82 | $7.82 | 5,898,600 | — | — |
| 2010-12-27 | $7.70 | $7.70 | 2,494,200 | — | — |
| 2010-12-23 | $7.70 | $7.70 | 10,247,300 | — | — |
| 2010-12-22 | $7.71 | $7.71 | 22,758,500 | — | — |
| 2010-12-21 | $7.85 | $7.85 | 21,454,300 | — | — |
| 2010-12-20 | $7.82 | $7.82 | 28,453,700 | — | — |
| 2010-12-17 | $7.65 | $7.65 | 48,021,500 | — | — |
| 2010-12-16 | $7.22 | $7.22 | 38,173,900 | — | — |
| 2010-12-15 | $6.97 | $6.97 | 13,286,200 | — | — |
| 2010-12-14 | $7.04 | $7.04 | 14,259,900 | — | — |
| 2010-12-13 | $7.09 | $7.09 | 21,739,200 | — | — |
| 2010-12-10 | $7.11 | $7.11 | 37,406,300 | — | — |
| 2010-12-09 | $6.87 | $6.87 | 13,605,400 | — | — |
| 2010-12-08 | $6.67 | $6.67 | 15,127,800 | — | — |
| 2010-12-07 | $6.62 | $6.62 | 9,981,500 | — | — |
| 2010-12-06 | $6.68 | $6.68 | 7,158,300 | — | — |
| 2010-12-03 | $6.83 | $6.83 | 12,570,100 | — | — |
| 2010-12-02 | $6.67 | $6.67 | 8,935,300 | — | — |
| 2010-12-01 | $6.52 | $6.52 | 12,301,700 | — | — |
| 2010-11-30 | $6.42 | $6.42 | 8,201,500 | — | — |
| 2010-11-29 | $6.50 | $6.50 | 7,622,200 | — | — |
| 2010-11-26 | $6.58 | $6.58 | 5,223,900 | — | — |
| 2010-11-24 | $6.73 | $6.73 | 9,236,400 | — | — |
| 2010-11-23 | $6.57 | $6.57 | 8,861,100 | — | — |
| 2010-11-22 | $6.66 | $6.66 | 15,066,800 | — | — |
| 2010-11-19 | $6.77 | $6.77 | 21,065,300 | — | — |
| 2010-11-18 | $6.56 | $6.56 | 9,425,800 | — | — |
| 2010-11-17 | $6.56 | $6.56 | 28,683,800 | — | — |
| 2010-11-16 | $6.52 | $6.52 | 11,438,900 | — | — |
| 2010-11-15 | $6.69 | $6.69 | 6,305,000 | — | — |
| 2010-11-12 | $6.74 | $6.74 | 11,627,500 | — | — |
| 2010-11-11 | $6.85 | $6.85 | 11,043,400 | — | — |
| 2010-11-10 | $6.84 | $6.84 | 14,995,000 | — | — |
| 2010-11-09 | $6.69 | $6.69 | 12,742,600 | — | — |
| 2010-11-08 | $6.79 | $6.79 | 14,995,300 | — | — |
| 2010-11-05 | $6.92 | $6.92 | 30,340,500 | — | — |
| 2010-11-04 | $6.49 | $6.49 | 12,143,700 | — | — |
| 2010-11-03 | $6.46 | $6.46 | 12,206,700 | — | — |
| 2010-11-02 | $6.44 | $6.44 | 11,782,800 | — | — |
| 2010-11-01 | $6.32 | $6.32 | 13,822,700 | — | — |
| 2010-10-29 | $6.39 | $6.39 | 16,061,500 | — | — |
| 2010-10-28 | $6.38 | $6.38 | 30,272,400 | — | — |
| 2010-10-27 | $6.31 | $6.31 | 7,357,800 | — | — |
| 2010-10-26 | $6.29 | $6.29 | 6,439,300 | — | — |
| 2010-10-25 | $6.31 | $6.31 | 12,280,600 | — | — |
| 2010-10-22 | $6.30 | $6.30 | 11,783,400 | — | — |
| 2010-10-21 | $6.34 | $6.34 | 30,297,900 | — | — |
| 2010-10-20 | $6.30 | $6.30 | 66,236,300 | — | — |
| 2010-10-19 | $5.97 | $5.97 | 15,213,100 | — | — |
| 2010-10-18 | $6.20 | $6.20 | 23,835,200 | — | — |
| 2010-10-15 | $6.15 | $6.15 | 12,182,700 | — | — |
| 2010-10-14 | $6.16 | $6.16 | 7,352,600 | — | — |
| 2010-10-13 | $6.21 | $6.21 | 9,419,400 | — | — |
| 2010-10-12 | $6.13 | $6.13 | 14,564,700 | — | — |
| 2010-10-11 | $6.13 | $6.13 | 5,870,900 | — | — |
| 2010-10-08 | $6.13 | $6.13 | 11,596,500 | — | — |
| 2010-10-07 | $6.16 | $6.16 | 6,999,200 | — | — |
| 2010-10-06 | $6.14 | $6.14 | 13,265,600 | — | — |
| 2010-10-05 | $6.24 | $6.24 | 17,497,000 | — | — |
| 2010-10-04 | $6.08 | $6.08 | 8,330,100 | — | — |
| 2010-10-01 | $6.07 | $6.07 | 12,427,200 | — | — |
| 2010-09-30 | $6.13 | $6.13 | 21,732,800 | — | — |
| 2010-09-29 | $6.11 | $6.11 | 30,986,800 | — | — |
| 2010-09-28 | $6.18 | $6.18 | 47,903,100 | — | — |
| 2010-09-27 | $5.73 | $5.73 | 9,864,400 | — | — |
| 2010-09-24 | $5.75 | $5.75 | 14,368,100 | — | — |
| 2010-09-23 | $5.53 | $5.53 | 8,972,600 | — | — |
| 2010-09-22 | $5.62 | $5.62 | 10,246,100 | — | — |
| 2010-09-21 | $5.59 | $5.59 | 33,293,400 | — | — |
| 2010-09-20 | $5.54 | $5.54 | 10,990,800 | — | — |
| 2010-09-17 | $5.42 | $5.42 | 16,856,800 | — | — |
| 2010-09-16 | $5.45 | $5.45 | 15,806,100 | — | — |
| 2010-09-15 | $5.39 | $5.39 | 15,481,800 | — | — |
| 2010-09-14 | $5.33 | $5.33 | 22,239,000 | — | — |
| 2010-09-13 | $5.24 | $5.24 | 16,923,500 | — | — |
| 2010-09-10 | $5.33 | $5.33 | 20,933,100 | — | — |
| 2010-09-09 | $5.30 | $5.30 | 18,481,800 | — | — |
| 2010-09-08 | $5.15 | $5.15 | 14,606,000 | — | — |
| 2010-09-07 | $5.21 | $5.21 | 14,900,500 | — | — |
| 2010-09-03 | $5.35 | $5.35 | 18,322,900 | — | — |
| 2010-09-02 | $5.31 | $5.31 | 21,487,800 | — | — |
| 2010-09-01 | $5.13 | $5.13 | 38,200,800 | — | — |
| 2010-08-31 | $5.19 | $5.19 | 33,721,600 | — | — |
| 2010-08-30 | $5.40 | $5.40 | 8,246,400 | — | — |
| 2010-08-27 | $5.49 | $5.49 | 7,899,600 | — | — |
| 2010-08-26 | $5.40 | $5.40 | 17,947,100 | — | — |
| 2010-08-25 | $5.45 | $5.45 | 14,433,800 | — | — |
| 2010-08-24 | $5.49 | $5.49 | 22,667,700 | — | — |
| 2010-08-23 | $5.63 | $5.63 | 9,275,300 | — | — |
| 2010-08-20 | $5.69 | $5.69 | 14,843,200 | — | — |
| 2010-08-19 | $5.84 | $5.84 | 21,874,800 | — | — |
| 2010-08-18 | $5.95 | $5.95 | 34,454,600 | — | — |
| 2010-08-17 | $5.80 | $5.80 | 60,534,700 | — | — |
| 2010-08-16 | $5.47 | $5.47 | 12,655,800 | — | — |
| 2010-08-13 | $5.48 | $5.48 | 12,853,700 | — | — |
| 2010-08-12 | $5.52 | $5.52 | 10,972,600 | — | — |
| 2010-08-11 | $5.57 | $5.57 | 15,585,100 | — | — |
| 2010-08-10 | $5.84 | $5.84 | 12,666,200 | — | — |
| 2010-08-09 | $5.88 | $5.88 | 11,152,800 | — | — |
| 2010-08-06 | $5.80 | $5.80 | 15,416,300 | — | — |
| 2010-08-05 | $5.69 | $5.69 | 26,480,200 | — | — |
| 2010-08-04 | $5.75 | $5.75 | 15,611,000 | — | — |
| 2010-08-03 | $5.55 | $5.55 | 15,787,900 | — | — |
| 2010-08-02 | $5.54 | $5.54 | 35,647,900 | — | — |
| 2010-07-30 | $5.60 | $5.60 | 14,809,200 | — | — |
| 2010-07-29 | $5.60 | $5.60 | 27,578,800 | — | — |
| 2010-07-28 | $5.69 | $5.69 | 18,402,100 | — | — |
| 2010-07-27 | $5.90 | $5.90 | 13,101,000 | — | — |
| 2010-07-26 | $5.95 | $5.95 | 10,653,000 | — | — |
| 2010-07-23 | $5.95 | $5.95 | 26,065,100 | — | — |
| 2010-07-22 | $5.93 | $5.93 | 25,635,000 | — | — |
| 2010-07-21 | $5.97 | $5.97 | 50,007,600 | — | — |
| 2010-07-20 | $6.27 | $6.27 | 17,985,900 | — | — |
| 2010-07-19 | $6.11 | $6.11 | 20,625,100 | — | — |
| 2010-07-16 | $6.11 | $6.11 | 31,285,000 | — | — |
| 2010-07-15 | $6.59 | $6.59 | 17,339,100 | — | — |
| 2010-07-14 | $6.52 | $6.52 | 10,707,100 | — | — |
| 2010-07-13 | $6.50 | $6.50 | 13,833,400 | — | — |
| 2010-07-12 | $6.45 | $6.45 | 13,328,900 | — | — |
| 2010-07-09 | $6.46 | $6.46 | 17,211,100 | — | — |
| 2010-07-08 | $6.38 | $6.38 | 19,958,100 | — | — |
| 2010-07-07 | $6.28 | $6.28 | 31,097,600 | — | — |
| 2010-07-06 | $6.03 | $6.03 | 18,972,600 | — | — |
| 2010-07-02 | $6.14 | $6.14 | 20,750,700 | — | — |
| 2010-07-01 | $5.90 | $5.90 | 25,649,800 | — | — |
| 2010-06-30 | $5.80 | $5.80 | 16,513,600 | — | — |
| 2010-06-29 | $5.77 | $5.77 | 24,997,900 | — | — |
| 2010-06-28 | $6.05 | $6.05 | 20,468,600 | — | — |
| 2010-06-25 | $6.11 | $6.11 | 29,084,400 | — | — |
| 2010-06-24 | $5.96 | $5.96 | 23,325,600 | — | — |
| 2010-06-23 | $6.04 | $6.04 | 18,937,600 | — | — |
| 2010-06-22 | $6.02 | $6.02 | 12,843,500 | — | — |
| 2010-06-21 | $6.18 | $6.18 | 20,700,800 | — | — |
| 2010-06-18 | $6.33 | $6.33 | 38,085,000 | — | — |
| 2010-06-17 | $6.11 | $6.11 | 13,266,400 | — | — |
| 2010-06-16 | $6.10 | $6.10 | 22,903,600 | — | — |
| 2010-06-15 | $6.11 | $6.11 | 23,260,200 | — | — |
| 2010-06-14 | $5.82 | $5.82 | 23,418,100 | — | — |
| 2010-06-11 | $5.77 | $5.77 | 33,208,700 | — | — |
| 2010-06-10 | $5.57 | $5.57 | 16,844,100 | — | — |
| 2010-06-09 | $5.44 | $5.44 | 17,307,700 | — | — |
| 2010-06-08 | $5.52 | $5.52 | 27,117,300 | — | — |
| 2010-06-07 | $5.59 | $5.59 | 27,471,500 | — | — |
| 2010-06-04 | $5.74 | $5.74 | 43,520,800 | — | — |
| 2010-06-03 | $6.03 | $6.03 | 20,417,700 | — | — |
| 2010-06-02 | $6.11 | $6.11 | 18,485,200 | — | — |
| 2010-06-01 | $5.97 | $5.97 | 16,857,700 | — | — |
| 2010-05-28 | $6.05 | $6.05 | 14,094,100 | — | — |
| 2010-05-27 | $6.20 | $6.20 | 16,716,400 | — | — |
| 2010-05-26 | $6.04 | $6.04 | 21,360,600 | — | — |
| 2010-05-25 | $6.10 | $6.10 | 32,867,900 | — | — |
| 2010-05-24 | $6.25 | $6.25 | 16,728,600 | — | — |
| 2010-05-21 | $6.24 | $6.24 | 29,046,600 | — | — |
| 2010-05-20 | $6.34 | $6.34 | 20,074,400 | — | — |
| 2010-05-19 | $6.70 | $6.70 | 18,865,100 | — | — |
| 2010-05-18 | $6.69 | $6.69 | 18,346,300 | — | — |
| 2010-05-17 | $6.81 | $6.81 | 27,548,500 | — | — |
| 2010-05-14 | $6.83 | $6.83 | 26,768,300 | — | — |
| 2010-05-13 | $6.85 | $6.85 | 14,950,200 | — | — |
| 2010-05-12 | $6.81 | $6.81 | 33,154,800 | — | — |
| 2010-05-11 | $6.58 | $6.58 | 15,554,500 | — | — |
| 2010-05-10 | $6.60 | $6.60 | 17,787,000 | — | — |
| 2010-05-07 | $6.38 | $6.38 | 26,148,000 | — | — |
| 2010-05-06 | $6.59 | $6.59 | 39,514,300 | — | — |
| 2010-05-05 | $6.76 | $6.76 | 29,374,300 | — | — |
| 2010-05-04 | $6.68 | $6.68 | 22,087,900 | — | — |
| 2010-05-03 | $6.86 | $6.86 | 13,524,800 | — | — |
| 2010-04-30 | $6.88 | $6.88 | 12,099,100 | — | — |
| 2010-04-29 | $6.96 | $6.96 | 19,617,300 | — | — |
| 2010-04-28 | $6.99 | $6.99 | 26,427,800 | — | — |
| 2010-04-27 | $7.10 | $7.10 | 62,895,200 | — | — |
| 2010-04-26 | $7.06 | $7.06 | 37,314,700 | — | — |
| 2010-04-23 | $7.21 | $7.21 | 17,120,900 | — | — |
| 2010-04-22 | $7.21 | $7.21 | 22,778,300 | — | — |
| 2010-04-21 | $7.23 | $7.23 | 25,477,300 | — | — |
| 2010-04-20 | $7.33 | $7.33 | 19,814,900 | — | — |
| 2010-04-19 | $7.35 | $7.35 | 33,688,000 | — | — |
| 2010-04-16 | $7.34 | $7.34 | 91,248,400 | — | — |
| 2010-04-15 | $7.14 | $7.14 | 23,632,000 | — | — |
| 2010-04-14 | $7.16 | $7.16 | 44,924,100 | — | — |
| 2010-04-13 | $6.90 | $6.90 | 58,391,800 | — | — |
| 2010-04-12 | $6.94 | $6.94 | 19,881,800 | — | — |
| 2010-04-09 | $6.97 | $6.97 | 39,580,000 | — | — |
| 2010-04-08 | $6.98 | $6.98 | 32,157,900 | — | — |
| 2010-04-07 | $7.15 | $7.15 | 20,169,400 | — | — |
| 2010-04-06 | $7.14 | $7.14 | 26,673,400 | — | — |
| 2010-04-05 | $7.21 | $7.21 | 14,938,700 | — | — |
| 2010-04-01 | $7.23 | $7.23 | 27,778,700 | — | — |
| 2010-03-31 | $7.22 | $7.22 | 22,734,600 | — | — |
| 2010-03-30 | $7.25 | $7.25 | 50,869,800 | — | — |
| 2010-03-29 | $7.19 | $7.19 | 35,298,200 | — | — |
| 2010-03-26 | $7.01 | $7.01 | 24,877,500 | — | — |
| 2010-03-25 | $6.96 | $6.96 | 86,609,400 | — | — |
| 2010-03-24 | $7.04 | $7.04 | 17,266,600 | — | — |
| 2010-03-23 | $7.02 | $7.02 | 53,540,600 | — | — |
| 2010-03-22 | $6.95 | $6.95 | 32,783,900 | — | — |
| 2010-03-19 | $7.13 | $7.13 | 41,529,300 | — | — |
| 2010-03-18 | $7.07 | $7.07 | 79,551,500 | — | — |
| 2010-03-17 | $6.95 | $6.95 | 62,405,600 | — | — |
| 2010-03-16 | $7.09 | $7.09 | 134,719,500 | — | — |
| 2010-03-15 | $6.80 | $6.80 | 243,874,000 | — | — |
| 2010-03-12 | $7.78 | $7.78 | 14,576,900 | — | — |
| 2010-03-11 | $7.86 | $7.86 | 15,693,500 | — | — |
| 2010-03-10 | $7.65 | $7.65 | 16,192,000 | — | — |
| 2010-03-09 | $7.74 | $7.74 | 24,442,200 | — | — |
| 2010-03-08 | $7.90 | $7.90 | 20,604,100 | — | — |
| 2010-03-05 | $7.89 | $7.89 | 26,906,300 | — | — |
| 2010-03-04 | $7.92 | $7.92 | 33,014,800 | — | — |
| 2010-03-03 | $7.90 | $7.90 | 19,317,700 | — | — |
| 2010-03-02 | $7.82 | $7.82 | 20,927,000 | — | — |
| 2010-03-01 | $7.77 | $7.77 | 19,325,900 | — | — |
| 2010-02-26 | $7.74 | $7.74 | 18,903,400 | — | — |
| 2010-02-25 | $7.73 | $7.73 | 21,517,300 | — | — |
| 2010-02-24 | $7.80 | $7.80 | 17,359,400 | — | — |
| 2010-02-23 | $7.75 | $7.75 | 18,015,700 | — | — |
| 2010-02-22 | $7.87 | $7.87 | 22,635,700 | — | — |
| 2010-02-19 | $7.69 | $7.69 | 12,421,200 | — | — |
| 2010-02-18 | $7.79 | $7.79 | 17,745,500 | — | — |
| 2010-02-17 | $7.75 | $7.75 | 38,507,100 | — | — |
| 2010-02-16 | $7.41 | $7.41 | 36,869,900 | — | — |
| 2010-02-12 | $7.39 | $7.39 | 58,085,600 | — | — |
| 2010-02-11 | $7.47 | $7.47 | 154,096,200 | — | — |
| 2010-02-10 | $8.29 | $8.29 | 23,735,100 | — | — |
| 2010-02-09 | $8.23 | $8.23 | 19,329,200 | — | — |
| 2010-02-08 | $8.15 | $8.15 | 15,515,700 | — | — |
| 2010-02-05 | $8.21 | $8.21 | 17,423,500 | — | — |
| 2010-02-04 | $8.18 | $8.18 | 21,675,400 | — | — |
| 2010-02-03 | $8.36 | $8.36 | 12,622,300 | — | — |
| 2010-02-02 | $8.40 | $8.40 | 37,334,900 | — | — |
| 2010-02-01 | $8.42 | $8.42 | 68,347,000 | — | — |
| 2010-01-29 | $8.63 | $8.63 | 12,241,400 | — | — |
| 2010-01-28 | $8.72 | $8.72 | 16,115,800 | — | — |
| 2010-01-27 | $8.93 | $8.93 | 18,179,700 | — | — |
| 2010-01-26 | $9.03 | $9.03 | 10,785,800 | — | — |
| 2010-01-25 | $9.01 | $9.01 | 12,610,000 | — | — |
| 2010-01-22 | $9.00 | $9.00 | 22,410,000 | — | — |
| 2010-01-21 | $9.20 | $9.20 | 31,725,100 | — | — |
| 2010-01-20 | $9.48 | $9.48 | 33,226,500 | — | — |
| 2010-01-19 | $9.62 | $9.62 | 14,560,200 | — | — |
| 2010-01-15 | $9.43 | $9.43 | 16,701,400 | — | — |
| 2010-01-14 | $9.51 | $9.51 | 20,174,500 | — | — |
| 2010-01-13 | $9.15 | $9.15 | 10,789,600 | — | — |
| 2010-01-12 | $9.14 | $9.14 | 14,009,600 | — | — |
| 2010-01-11 | $9.07 | $9.07 | 8,951,500 | — | — |
| 2010-01-08 | $9.00 | $9.00 | 18,894,400 | — | — |
| 2010-01-07 | $9.09 | $9.09 | 15,365,800 | — | — |
| 2010-01-06 | $9.16 | $9.16 | 12,923,000 | — | — |
| 2010-01-05 | $9.04 | $9.04 | 8,594,200 | — | — |
| 2010-01-04 | $9.01 | $9.01 | 14,332,300 | — | — |