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
- 1993-10-15 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 | $10.60 | $11.40 | 2,086,100 | — | — |
| 2010-12-30 | $10.56 | $11.35 | 3,472,300 | — | — |
| 2010-12-29 | $10.24 | $11.01 | 2,966,800 | — | — |
| 2010-12-28 | $9.93 | $10.67 | 1,038,400 | — | — |
| 2010-12-27 | $9.98 | $10.73 | 716,200 | — | — |
| 2010-12-23 | $9.83 | $10.57 | 994,000 | — | — |
| 2010-12-22 | $9.89 | $10.63 | 1,716,500 | — | — |
| 2010-12-21 | $9.87 | $10.61 | 2,648,700 | — | — |
| 2010-12-20 | $9.89 | $10.63 | 2,940,500 | — | — |
| 2010-12-17 | $9.40 | $10.11 | 3,289,600 | — | — |
| 2010-12-16 | $9.70 | $10.43 | 1,188,100 | — | — |
| 2010-12-15 | $9.50 | $10.21 | 1,737,500 | — | — |
| 2010-12-14 | $9.72 | $10.45 | 1,312,300 | — | — |
| 2010-12-13 | $9.70 | $10.43 | 1,483,400 | — | — |
| 2010-12-10 | $9.78 | $10.51 | 1,815,400 | — | — |
| 2010-12-09 | $9.87 | $10.61 | 5,555,100 | — | — |
| 2010-12-08 | $10.14 | $10.90 | 2,655,900 | — | — |
| 2010-12-07 | $10.34 | $11.12 | 5,586,400 | — | — |
| 2010-12-06 | $9.88 | $10.62 | 2,448,000 | — | — |
| 2010-12-03 | $9.77 | $10.50 | 3,929,300 | — | — |
| 2010-12-02 | $9.20 | $9.89 | 1,395,300 | — | — |
| 2010-12-01 | $9.17 | $9.86 | 1,237,000 | — | — |
| 2010-11-30 | $8.94 | $9.61 | 1,249,700 | — | — |
| 2010-11-29 | $9.06 | $9.74 | 1,205,300 | — | — |
| 2010-11-26 | $8.96 | $9.63 | 596,200 | — | — |
| 2010-11-24 | $9.22 | $9.91 | 1,050,500 | — | — |
| 2010-11-23 | $8.99 | $9.66 | 1,659,400 | — | — |
| 2010-11-22 | $9.30 | $10.00 | 2,694,000 | — | — |
| 2010-11-19 | $8.85 | $9.51 | 1,666,300 | — | — |
| 2010-11-18 | $9.03 | $9.71 | 2,253,000 | — | — |
| 2010-11-17 | $8.65 | $9.30 | 2,926,000 | — | — |
| 2010-11-16 | $8.62 | $9.27 | 4,709,400 | — | — |
| 2010-11-15 | $9.17 | $9.86 | 3,091,700 | — | — |
| 2010-11-12 | $9.45 | $10.16 | 4,116,900 | — | — |
| 2010-11-11 | $10.19 | $10.95 | 2,657,900 | — | — |
| 2010-11-10 | $9.95 | $10.70 | 4,920,600 | — | — |
| 2010-11-09 | $10.36 | $11.14 | 6,178,100 | — | — |
| 2010-11-08 | $9.98 | $10.73 | 3,213,300 | — | — |
| 2010-11-05 | $9.76 | $10.49 | 2,960,300 | — | — |
| 2010-11-04 | $9.57 | $10.29 | 3,438,500 | — | — |
| 2010-11-03 | $9.13 | $9.81 | 3,782,400 | — | — |
| 2010-11-02 | $8.56 | $9.20 | 1,551,500 | — | — |
| 2010-11-01 | $8.34 | $8.97 | 1,476,100 | — | — |
| 2010-10-29 | $8.31 | $8.93 | 1,421,400 | — | — |
| 2010-10-28 | $8.46 | $9.09 | 2,164,700 | — | — |
| 2010-10-27 | $8.26 | $8.88 | 2,523,900 | — | — |
| 2010-10-26 | $8.25 | $8.87 | 1,390,200 | — | — |
| 2010-10-25 | $8.38 | $9.01 | 3,260,500 | — | — |
| 2010-10-22 | $7.99 | $8.59 | 1,890,400 | — | — |
| 2010-10-21 | $7.69 | $8.27 | 1,685,100 | — | — |
| 2010-10-20 | $7.74 | $8.32 | 1,141,400 | — | — |
| 2010-10-19 | $7.61 | $8.18 | 1,862,300 | — | — |
| 2010-10-18 | $7.81 | $8.40 | 1,214,200 | — | — |
| 2010-10-15 | $7.68 | $8.26 | 3,481,800 | — | — |
| 2010-10-14 | $8.02 | $8.62 | 2,408,400 | — | — |
| 2010-10-13 | $8.31 | $8.93 | 3,021,800 | — | — |
| 2010-10-12 | $8.54 | $9.18 | 2,842,000 | — | — |
| 2010-10-11 | $8.42 | $9.05 | 4,246,000 | — | — |
| 2010-10-08 | $8.35 | $8.98 | 10,924,800 | — | — |
| 2010-10-07 | $7.59 | $8.16 | 1,593,400 | — | — |
| 2010-10-06 | $7.72 | $8.30 | 1,622,600 | — | — |
| 2010-10-05 | $7.53 | $8.09 | 1,708,400 | — | — |
| 2010-10-04 | $7.24 | $7.78 | 1,899,100 | — | — |
| 2010-10-01 | $7.28 | $7.83 | 1,126,700 | — | — |
| 2010-09-30 | $7.25 | $7.79 | 1,621,500 | — | — |
| 2010-09-29 | $7.15 | $7.69 | 1,763,300 | — | — |
| 2010-09-28 | $7.07 | $7.60 | 2,404,400 | — | — |
| 2010-09-27 | $6.99 | $7.51 | 1,784,400 | — | — |
| 2010-09-24 | $6.82 | $7.33 | 2,034,400 | — | — |
| 2010-09-23 | $6.80 | $7.31 | 3,100,200 | — | — |
| 2010-09-22 | $6.91 | $7.43 | 3,035,100 | — | — |
| 2010-09-21 | $7.19 | $7.73 | 2,075,600 | — | — |
| 2010-09-20 | $7.36 | $7.91 | 2,882,000 | — | — |
| 2010-09-17 | $7.09 | $7.62 | 3,227,300 | — | — |
| 2010-09-16 | $6.99 | $7.51 | 2,633,700 | — | — |
| 2010-09-15 | $7.19 | $7.73 | 1,339,900 | — | — |
| 2010-09-14 | $7.17 | $7.71 | 1,800,200 | — | — |
| 2010-09-13 | $7.39 | $7.94 | 1,383,800 | — | — |
| 2010-09-10 | $7.31 | $7.86 | 2,388,600 | — | — |
| 2010-09-09 | $7.26 | $7.80 | 1,956,400 | — | — |
| 2010-09-08 | $7.39 | $7.94 | 1,057,300 | — | — |
| 2010-09-07 | $7.21 | $7.75 | 1,386,600 | — | — |
| 2010-09-03 | $7.61 | $8.18 | 1,337,300 | — | — |
| 2010-09-02 | $7.38 | $7.93 | 1,783,700 | — | — |
| 2010-09-01 | $7.10 | $7.63 | 1,972,200 | — | — |
| 2010-08-31 | $6.94 | $7.46 | 1,723,600 | — | — |
| 2010-08-30 | $6.99 | $7.51 | 1,046,600 | — | — |
| 2010-08-27 | $7.27 | $7.82 | 1,304,300 | — | — |
| 2010-08-26 | $7.03 | $7.56 | 1,463,700 | — | — |
| 2010-08-25 | $7.27 | $7.82 | 1,714,800 | — | — |
| 2010-08-24 | $7.07 | $7.60 | 1,216,900 | — | — |
| 2010-08-23 | $7.41 | $7.97 | 1,470,700 | — | — |
| 2010-08-20 | $7.72 | $8.30 | 2,309,100 | — | — |
| 2010-08-19 | $7.96 | $8.56 | 2,789,400 | — | — |
| 2010-08-18 | $7.83 | $8.42 | 1,085,600 | — | — |
| 2010-08-17 | $7.76 | $8.34 | 724,300 | — | — |
| 2010-08-16 | $7.66 | $8.23 | 991,400 | — | — |
| 2010-08-13 | $7.60 | $8.17 | 1,444,300 | — | — |
| 2010-08-12 | $7.76 | $8.34 | 1,300,300 | — | — |
| 2010-08-11 | $7.81 | $8.40 | 1,608,000 | — | — |
| 2010-08-10 | $8.18 | $8.79 | 1,552,900 | — | — |
| 2010-08-09 | $8.71 | $9.36 | 1,573,900 | — | — |
| 2010-08-06 | $8.33 | $8.95 | 1,965,200 | — | — |
| 2010-08-05 | $8.10 | $8.71 | 1,617,200 | — | — |
| 2010-08-04 | $8.09 | $8.70 | 2,028,400 | — | — |
| 2010-08-03 | $8.22 | $8.84 | 3,785,100 | — | — |
| 2010-08-02 | $9.01 | $9.69 | 2,335,100 | — | — |
| 2010-07-30 | $8.46 | $9.09 | 1,361,200 | — | — |
| 2010-07-29 | $8.54 | $9.18 | 1,646,500 | — | — |
| 2010-07-28 | $8.51 | $9.15 | 1,937,100 | — | — |
| 2010-07-27 | $9.03 | $9.71 | 2,298,100 | — | — |
| 2010-07-26 | $9.00 | $9.68 | 2,012,900 | — | — |
| 2010-07-23 | $8.44 | $9.07 | 1,433,300 | — | — |
| 2010-07-22 | $8.19 | $8.80 | 1,720,300 | — | — |
| 2010-07-21 | $7.61 | $8.18 | 1,682,900 | — | — |
| 2010-07-20 | $7.89 | $8.48 | 1,344,000 | — | — |
| 2010-07-19 | $7.67 | $8.25 | 1,372,300 | — | — |
| 2010-07-16 | $7.74 | $8.32 | 2,227,800 | — | — |
| 2010-07-15 | $8.22 | $8.84 | 1,450,100 | — | — |
| 2010-07-14 | $8.53 | $9.17 | 1,255,800 | — | — |
| 2010-07-13 | $8.54 | $9.18 | 1,547,700 | — | — |
| 2010-07-12 | $8.39 | $9.02 | 1,040,300 | — | — |
| 2010-07-09 | $8.58 | $9.22 | 1,505,200 | — | — |
| 2010-07-08 | $8.10 | $8.71 | 2,181,100 | — | — |
| 2010-07-07 | $8.14 | $8.75 | 1,741,300 | — | — |
| 2010-07-06 | $7.74 | $8.32 | 2,011,300 | — | — |
| 2010-07-02 | $8.06 | $8.66 | 1,821,200 | — | — |
| 2010-07-01 | $8.37 | $9.00 | 2,840,400 | — | — |
| 2010-06-30 | $8.49 | $9.13 | 1,750,400 | — | — |
| 2010-06-29 | $8.93 | $9.60 | 1,856,400 | — | — |
| 2010-06-28 | $9.64 | $10.36 | 1,383,900 | — | — |
| 2010-06-25 | $9.98 | $10.73 | 5,913,400 | — | — |
| 2010-06-24 | $9.67 | $10.40 | 1,860,700 | — | — |
| 2010-06-23 | $10.30 | $11.07 | 1,036,900 | — | — |
| 2010-06-22 | $10.08 | $10.84 | 1,508,900 | — | — |
| 2010-06-21 | $10.54 | $11.33 | 1,266,000 | — | — |
| 2010-06-18 | $10.83 | $11.64 | 958,900 | — | — |
| 2010-06-17 | $11.04 | $11.87 | 1,263,200 | — | — |
| 2010-06-16 | $10.99 | $11.81 | 1,956,700 | — | — |
| 2010-06-15 | $11.18 | $12.02 | 1,225,400 | — | — |
| 2010-06-14 | $11.14 | $11.98 | 2,490,600 | — | — |
| 2010-06-11 | $10.94 | $11.76 | 1,197,900 | — | — |
| 2010-06-10 | $10.69 | $11.49 | 1,713,300 | — | — |
| 2010-06-09 | $10.49 | $11.28 | 2,779,900 | — | — |
| 2010-06-08 | $10.66 | $11.46 | 2,955,000 | — | — |
| 2010-06-07 | $10.77 | $11.58 | 2,133,100 | — | — |
| 2010-06-04 | $11.91 | $12.80 | 1,779,100 | — | — |
| 2010-06-03 | $12.83 | $13.79 | 2,079,500 | — | — |
| 2010-06-02 | $12.15 | $13.06 | 1,655,400 | — | — |
| 2010-06-01 | $11.89 | $12.78 | 2,558,100 | — | — |
| 2010-05-28 | $13.17 | $14.16 | 1,358,300 | — | — |
| 2010-05-27 | $13.25 | $14.24 | 1,436,400 | — | — |
| 2010-05-26 | $12.48 | $13.42 | 2,090,700 | — | — |
| 2010-05-25 | $12.31 | $13.23 | 2,893,100 | — | — |
| 2010-05-24 | $12.60 | $13.55 | 1,716,300 | — | — |
| 2010-05-21 | $12.58 | $13.52 | 3,155,000 | — | — |
| 2010-05-20 | $12.03 | $12.93 | 3,024,800 | — | — |
| 2010-05-19 | $13.30 | $14.30 | 2,203,600 | — | — |
| 2010-05-18 | $13.78 | $14.81 | 4,859,600 | — | — |
| 2010-05-17 | $13.24 | $14.23 | 2,037,300 | — | — |
| 2010-05-14 | $13.20 | $14.19 | 2,121,400 | — | — |
| 2010-05-13 | $13.69 | $14.72 | 2,281,300 | — | — |
| 2010-05-12 | $13.45 | $14.46 | 1,672,000 | — | — |
| 2010-05-11 | $12.55 | $13.49 | 3,041,900 | — | — |
| 2010-05-10 | $12.39 | $13.32 | 1,877,000 | — | — |
| 2010-05-07 | $11.97 | $12.87 | 4,274,600 | — | — |
| 2010-05-06 | $12.30 | $13.22 | 2,967,800 | — | — |
| 2010-05-05 | $13.27 | $14.27 | 2,876,600 | — | — |
| 2010-05-04 | $13.18 | $14.17 | 3,444,000 | — | — |
| 2010-05-03 | $13.47 | $14.48 | 2,324,600 | — | — |
| 2010-04-30 | $12.70 | $13.65 | 2,640,600 | — | — |
| 2010-04-29 | $13.23 | $14.22 | 2,758,400 | — | — |
| 2010-04-28 | $12.25 | $13.17 | 1,668,100 | — | — |
| 2010-04-27 | $12.01 | $12.91 | 3,261,100 | — | — |
| 2010-04-26 | $12.29 | $13.21 | 2,989,000 | — | — |
| 2010-04-23 | $11.83 | $12.72 | 1,366,100 | — | — |
| 2010-04-22 | $11.57 | $12.44 | 1,091,300 | — | — |
| 2010-04-21 | $11.36 | $12.21 | 1,292,100 | — | — |
| 2010-04-20 | $11.65 | $12.52 | 2,085,300 | — | — |
| 2010-04-19 | $11.09 | $11.92 | 1,543,300 | — | — |
| 2010-04-16 | $11.26 | $12.10 | 1,942,400 | — | — |
| 2010-04-15 | $11.72 | $12.60 | 2,236,100 | — | — |
| 2010-04-14 | $12.10 | $13.01 | 2,447,500 | — | — |
| 2010-04-13 | $12.11 | $13.02 | 1,727,600 | — | — |
| 2010-04-12 | $12.35 | $13.28 | 2,167,100 | — | — |
| 2010-04-09 | $12.33 | $13.25 | 4,002,200 | — | — |
| 2010-04-08 | $12.23 | $13.15 | 7,316,400 | — | — |
| 2010-04-07 | $10.87 | $11.69 | 949,500 | — | — |
| 2010-04-06 | $10.93 | $11.75 | 2,010,500 | — | — |
| 2010-04-05 | $10.35 | $11.13 | 1,278,200 | — | — |
| 2010-04-01 | $9.93 | $10.67 | 1,248,300 | — | — |
| 2010-03-31 | $9.88 | $10.62 | 803,600 | — | — |
| 2010-03-30 | $9.93 | $10.67 | 730,700 | — | — |
| 2010-03-29 | $9.86 | $10.60 | 1,070,300 | — | — |
| 2010-03-26 | $10.11 | $10.87 | 1,896,100 | — | — |
| 2010-03-25 | $9.69 | $10.42 | 1,628,300 | — | — |
| 2010-03-24 | $9.58 | $10.30 | 3,142,600 | — | — |
| 2010-03-23 | $9.44 | $10.15 | 1,002,600 | — | — |
| 2010-03-22 | $9.55 | $10.27 | 1,363,600 | — | — |
| 2010-03-19 | $9.03 | $9.71 | 1,174,800 | — | — |
| 2010-03-18 | $9.15 | $9.84 | 1,127,400 | — | — |
| 2010-03-17 | $8.86 | $9.52 | 834,700 | — | — |
| 2010-03-16 | $8.70 | $9.35 | 715,200 | — | — |
| 2010-03-15 | $8.45 | $9.08 | 767,600 | — | — |
| 2010-03-12 | $8.72 | $9.37 | 752,400 | — | — |
| 2010-03-11 | $8.60 | $9.25 | 624,500 | — | — |
| 2010-03-10 | $8.70 | $9.35 | 952,600 | — | — |
| 2010-03-09 | $8.50 | $9.14 | 1,387,800 | — | — |
| 2010-03-08 | $8.50 | $9.14 | 1,228,500 | — | — |
| 2010-03-05 | $8.16 | $8.77 | 953,600 | — | — |
| 2010-03-04 | $7.95 | $8.55 | 1,599,700 | — | — |
| 2010-03-03 | $8.25 | $8.87 | 1,586,300 | — | — |
| 2010-03-02 | $8.17 | $8.78 | 3,359,400 | — | — |
| 2010-03-01 | $7.67 | $8.25 | 1,543,800 | — | — |
| 2010-02-26 | $7.64 | $8.21 | 595,600 | — | — |
| 2010-02-25 | $7.51 | $8.07 | 1,049,700 | — | — |
| 2010-02-24 | $7.64 | $8.21 | 1,140,900 | — | — |
| 2010-02-23 | $7.71 | $8.29 | 747,100 | — | — |
| 2010-02-22 | $7.79 | $8.37 | 672,000 | — | — |
| 2010-02-19 | $7.75 | $8.33 | 934,500 | — | — |
| 2010-02-18 | $7.59 | $8.16 | 1,192,000 | — | — |
| 2010-02-17 | $7.77 | $8.35 | 1,220,500 | — | — |
| 2010-02-16 | $8.04 | $8.64 | 868,200 | — | — |
| 2010-02-12 | $7.99 | $8.59 | 1,016,900 | — | — |
| 2010-02-11 | $7.78 | $8.36 | 1,080,300 | — | — |
| 2010-02-10 | $7.61 | $8.18 | 689,500 | — | — |
| 2010-02-09 | $7.61 | $8.18 | 888,400 | — | — |
| 2010-02-08 | $7.49 | $8.05 | 878,200 | — | — |
| 2010-02-05 | $7.64 | $8.21 | 1,525,100 | — | — |
| 2010-02-04 | $7.52 | $8.08 | 1,948,400 | — | — |
| 2010-02-03 | $8.14 | $8.75 | 690,500 | — | — |
| 2010-02-02 | $8.41 | $9.04 | 1,610,900 | — | — |
| 2010-02-01 | $8.04 | $8.64 | 724,300 | — | — |
| 2010-01-29 | $7.80 | $8.39 | 1,431,600 | — | — |
| 2010-01-28 | $7.91 | $8.50 | 1,051,100 | — | — |
| 2010-01-27 | $7.99 | $8.59 | 994,200 | — | — |
| 2010-01-26 | $8.14 | $8.75 | 805,000 | — | — |
| 2010-01-25 | $8.32 | $8.94 | 817,200 | — | — |
| 2010-01-22 | $8.38 | $9.01 | 1,136,300 | — | — |
| 2010-01-21 | $8.76 | $9.42 | 1,199,300 | — | — |
| 2010-01-20 | $8.83 | $9.49 | 858,800 | — | — |
| 2010-01-19 | $8.82 | $9.48 | 852,700 | — | — |
| 2010-01-15 | $8.64 | $9.29 | 921,300 | — | — |
| 2010-01-14 | $8.60 | $9.25 | 810,400 | — | — |
| 2010-01-13 | $8.49 | $9.13 | 789,100 | — | — |
| 2010-01-12 | $8.21 | $8.83 | 1,638,600 | — | — |
| 2010-01-11 | $8.34 | $8.97 | 851,000 | — | — |
| 2010-01-08 | $8.45 | $9.08 | 1,345,600 | — | — |
| 2010-01-07 | $8.79 | $9.45 | 831,600 | — | — |
| 2010-01-06 | $8.69 | $9.34 | 863,000 | — | — |
| 2010-01-05 | $8.66 | $9.31 | 1,679,100 | — | — |
| 2010-01-04 | $8.60 | $9.25 | 743,400 | — | — |