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
- 1987-06-10 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 | $8.26 | $8.26 | 1,068,200 | — | — |
| 2010-12-30 | $8.29 | $8.29 | 1,960,400 | — | — |
| 2010-12-29 | $8.25 | $8.25 | 1,244,500 | — | — |
| 2010-12-28 | $8.26 | $8.26 | 695,800 | — | — |
| 2010-12-27 | $8.31 | $8.31 | 949,600 | — | — |
| 2010-12-23 | $8.29 | $8.29 | 754,200 | — | — |
| 2010-12-22 | $8.42 | $8.42 | 1,468,600 | — | — |
| 2010-12-21 | $8.38 | $8.38 | 2,315,600 | — | — |
| 2010-12-20 | $8.30 | $8.30 | 1,942,400 | — | — |
| 2010-12-17 | $8.28 | $8.28 | 3,024,500 | — | — |
| 2010-12-16 | $8.35 | $8.35 | 3,692,200 | — | — |
| 2010-12-15 | $8.26 | $8.26 | 3,545,700 | — | — |
| 2010-12-14 | $8.22 | $8.22 | 1,474,700 | — | — |
| 2010-12-13 | $8.32 | $8.32 | 1,959,600 | — | — |
| 2010-12-10 | $8.41 | $8.41 | 3,164,600 | — | — |
| 2010-12-09 | $8.40 | $8.40 | 4,971,800 | — | — |
| 2010-12-08 | $8.21 | $8.21 | 1,615,500 | — | — |
| 2010-12-07 | $8.24 | $8.24 | 3,341,100 | — | — |
| 2010-12-06 | $8.15 | $8.15 | 3,634,400 | — | — |
| 2010-12-03 | $8.21 | $8.21 | 2,101,300 | — | — |
| 2010-12-02 | $8.17 | $8.17 | 4,962,900 | — | — |
| 2010-12-01 | $7.95 | $7.95 | 2,938,700 | — | — |
| 2010-11-30 | $7.86 | $7.86 | 6,232,300 | — | — |
| 2010-11-29 | $7.97 | $7.97 | 3,161,600 | — | — |
| 2010-11-26 | $8.09 | $8.09 | 1,033,200 | — | — |
| 2010-11-24 | $8.17 | $8.17 | 3,283,200 | — | — |
| 2010-11-23 | $8.05 | $8.05 | 2,508,600 | — | — |
| 2010-11-22 | $8.19 | $8.19 | 3,027,800 | — | — |
| 2010-11-19 | $8.32 | $8.32 | 2,344,400 | — | — |
| 2010-11-18 | $8.35 | $8.35 | 1,984,100 | — | — |
| 2010-11-17 | $8.14 | $8.14 | 1,338,900 | — | — |
| 2010-11-16 | $8.12 | $8.12 | 2,310,900 | — | — |
| 2010-11-15 | $8.24 | $8.24 | 1,410,300 | — | — |
| 2010-11-12 | $8.32 | $8.32 | 2,339,600 | — | — |
| 2010-11-11 | $8.43 | $8.43 | 1,548,800 | — | — |
| 2010-11-10 | $8.48 | $8.48 | 3,371,600 | — | — |
| 2010-11-09 | $8.42 | $8.42 | 1,768,200 | — | — |
| 2010-11-08 | $8.53 | $8.53 | 1,109,200 | — | — |
| 2010-11-05 | $8.61 | $8.61 | 6,229,400 | — | — |
| 2010-11-04 | $8.46 | $8.46 | 4,780,700 | — | — |
| 2010-11-03 | $8.45 | $8.45 | 3,167,600 | — | — |
| 2010-11-02 | $8.50 | $8.50 | 3,306,500 | — | — |
| 2010-11-01 | $8.44 | $8.44 | 3,043,300 | — | — |
| 2010-10-29 | $8.47 | $8.47 | 5,237,100 | — | — |
| 2010-10-28 | $8.43 | $8.43 | 10,595,300 | — | — |
| 2010-10-27 | $8.09 | $8.09 | 3,522,000 | — | — |
| 2010-10-26 | $8.20 | $8.20 | 7,350,100 | — | — |
| 2010-10-25 | $8.09 | $8.09 | 3,041,200 | — | — |
| 2010-10-22 | $7.97 | $7.97 | 2,084,000 | — | — |
| 2010-10-21 | $7.81 | $7.81 | 1,588,800 | — | — |
| 2010-10-20 | $7.73 | $7.73 | 2,371,600 | — | — |
| 2010-10-19 | $7.69 | $7.69 | 4,670,400 | — | — |
| 2010-10-18 | $7.82 | $7.82 | 3,556,300 | — | — |
| 2010-10-15 | $7.97 | $7.97 | 7,404,400 | — | — |
| 2010-10-14 | $8.17 | $8.17 | 6,556,400 | — | — |
| 2010-10-13 | $7.97 | $7.97 | 3,811,100 | — | — |
| 2010-10-12 | $7.74 | $7.74 | 3,838,300 | — | — |
| 2010-10-11 | $7.67 | $7.67 | 1,622,700 | — | — |
| 2010-10-08 | $7.63 | $7.63 | 1,837,600 | — | — |
| 2010-10-07 | $7.64 | $7.64 | 1,148,600 | — | — |
| 2010-10-06 | $7.58 | $7.58 | 1,264,600 | — | — |
| 2010-10-05 | $7.76 | $7.76 | 2,307,600 | — | — |
| 2010-10-04 | $7.50 | $7.50 | 1,483,300 | — | — |
| 2010-10-01 | $7.60 | $7.60 | 2,069,900 | — | — |
| 2010-09-30 | $7.63 | $7.63 | 2,185,000 | — | — |
| 2010-09-29 | $7.61 | $7.61 | 2,246,400 | — | — |
| 2010-09-28 | $7.59 | $7.59 | 5,789,500 | — | — |
| 2010-09-27 | $7.70 | $7.70 | 1,513,800 | — | — |
| 2010-09-24 | $7.73 | $7.73 | 1,578,000 | — | — |
| 2010-09-23 | $7.51 | $7.51 | 2,748,000 | — | — |
| 2010-09-22 | $7.64 | $7.64 | 2,947,500 | — | — |
| 2010-09-21 | $7.70 | $7.70 | 2,807,500 | — | — |
| 2010-09-20 | $7.83 | $7.83 | 1,513,600 | — | — |
| 2010-09-17 | $7.76 | $7.76 | 2,862,300 | — | — |
| 2010-09-16 | $7.68 | $7.68 | 3,691,600 | — | — |
| 2010-09-15 | $7.73 | $7.73 | 4,516,000 | — | — |
| 2010-09-14 | $7.69 | $7.69 | 8,654,300 | — | — |
| 2010-09-13 | $7.45 | $7.45 | 3,775,300 | — | — |
| 2010-09-10 | $7.40 | $7.40 | 3,036,200 | — | — |
| 2010-09-09 | $7.34 | $7.34 | 5,652,500 | — | — |
| 2010-09-08 | $7.19 | $7.19 | 2,050,200 | — | — |
| 2010-09-07 | $7.13 | $7.13 | 2,297,500 | — | — |
| 2010-09-03 | $7.18 | $7.18 | 2,263,100 | — | — |
| 2010-09-02 | $7.09 | $7.09 | 3,008,300 | — | — |
| 2010-09-01 | $7.01 | $7.01 | 2,739,000 | — | — |
| 2010-08-31 | $6.79 | $6.79 | 3,145,500 | — | — |
| 2010-08-30 | $6.80 | $6.80 | 1,654,400 | — | — |
| 2010-08-27 | $6.85 | $6.85 | 4,814,900 | — | — |
| 2010-08-26 | $6.82 | $6.82 | 2,039,900 | — | — |
| 2010-08-25 | $6.88 | $6.88 | 2,839,300 | — | — |
| 2010-08-24 | $6.78 | $6.78 | 4,033,800 | — | — |
| 2010-08-23 | $6.88 | $6.88 | 1,899,200 | — | — |
| 2010-08-20 | $7.08 | $7.08 | 3,356,400 | — | — |
| 2010-08-19 | $6.80 | $6.80 | 2,975,700 | — | — |
| 2010-08-18 | $6.91 | $6.91 | 3,198,400 | — | — |
| 2010-08-17 | $6.82 | $6.82 | 6,864,700 | — | — |
| 2010-08-16 | $6.45 | $6.45 | 3,224,500 | — | — |
| 2010-08-13 | $6.38 | $6.38 | 2,247,400 | — | — |
| 2010-08-12 | $6.46 | $6.46 | 3,080,500 | — | — |
| 2010-08-11 | $6.64 | $6.64 | 2,437,700 | — | — |
| 2010-08-10 | $6.88 | $6.88 | 2,766,600 | — | — |
| 2010-08-09 | $7.08 | $7.08 | 1,956,000 | — | — |
| 2010-08-06 | $6.98 | $6.98 | 2,910,300 | — | — |
| 2010-08-05 | $6.97 | $6.97 | 2,166,600 | — | — |
| 2010-08-04 | $7.02 | $7.02 | 3,095,000 | — | — |
| 2010-08-03 | $6.95 | $6.95 | 6,838,200 | — | — |
| 2010-08-02 | $7.12 | $7.12 | 7,971,200 | — | — |
| 2010-07-30 | $6.96 | $6.96 | 7,615,500 | — | — |
| 2010-07-29 | $6.71 | $6.71 | 8,296,700 | — | — |
| 2010-07-28 | $6.45 | $6.45 | 3,540,700 | — | — |
| 2010-07-27 | $6.62 | $6.62 | 2,313,400 | — | — |
| 2010-07-26 | $6.60 | $6.60 | 2,639,300 | — | — |
| 2010-07-23 | $6.53 | $6.53 | 6,237,200 | — | — |
| 2010-07-22 | $6.40 | $6.40 | 7,041,900 | — | — |
| 2010-07-21 | $6.09 | $6.09 | 5,926,900 | — | — |
| 2010-07-20 | $6.28 | $6.28 | 5,659,400 | — | — |
| 2010-07-19 | $6.16 | $6.16 | 5,203,800 | — | — |
| 2010-07-16 | $6.12 | $6.12 | 5,434,000 | — | — |
| 2010-07-15 | $6.37 | $6.37 | 6,790,600 | — | — |
| 2010-07-14 | $6.31 | $6.31 | 7,562,700 | — | — |
| 2010-07-13 | $6.32 | $6.32 | 7,420,700 | — | — |
| 2010-07-12 | $6.15 | $6.15 | 7,353,500 | — | — |
| 2010-07-09 | $6.05 | $6.05 | 3,665,500 | — | — |
| 2010-07-08 | $5.94 | $5.94 | 9,376,100 | — | — |
| 2010-07-07 | $5.83 | $5.83 | 8,988,800 | — | — |
| 2010-07-06 | $5.65 | $5.65 | 5,905,000 | — | — |
| 2010-07-02 | $5.80 | $5.80 | 1,830,200 | — | — |
| 2010-07-01 | $5.79 | $5.79 | 5,506,600 | — | — |
| 2010-06-30 | $5.79 | $5.79 | 3,823,700 | — | — |
| 2010-06-29 | $5.93 | $5.93 | 5,646,800 | — | — |
| 2010-06-28 | $6.24 | $6.24 | 2,042,000 | — | — |
| 2010-06-25 | $6.25 | $6.25 | 4,482,500 | — | — |
| 2010-06-24 | $6.08 | $6.08 | 2,080,700 | — | — |
| 2010-06-23 | $6.20 | $6.20 | 3,770,900 | — | — |
| 2010-06-22 | $6.32 | $6.32 | 2,191,800 | — | — |
| 2010-06-21 | $6.46 | $6.46 | 2,621,900 | — | — |
| 2010-06-18 | $6.45 | $6.45 | 1,858,800 | — | — |
| 2010-06-17 | $6.42 | $6.42 | 3,033,100 | — | — |
| 2010-06-16 | $6.38 | $6.38 | 3,451,900 | — | — |
| 2010-06-15 | $6.26 | $6.26 | 3,941,700 | — | — |
| 2010-06-14 | $6.21 | $6.21 | 5,565,200 | — | — |
| 2010-06-11 | $6.20 | $6.20 | 8,082,700 | — | — |
| 2010-06-10 | $6.12 | $6.12 | 28,037,300 | — | — |
| 2010-06-09 | $6.16 | $6.16 | 3,398,800 | — | — |
| 2010-06-08 | $6.14 | $6.14 | 2,628,200 | — | — |
| 2010-06-07 | $6.24 | $6.24 | 2,127,400 | — | — |
| 2010-06-04 | $6.46 | $6.46 | 2,411,100 | — | — |
| 2010-06-03 | $6.61 | $6.61 | 4,860,800 | — | — |
| 2010-06-02 | $6.64 | $6.64 | 3,220,700 | — | — |
| 2010-06-01 | $6.49 | $6.49 | 2,651,300 | — | — |
| 2010-05-28 | $6.70 | $6.70 | 2,506,100 | — | — |
| 2010-05-27 | $6.84 | $6.84 | 2,711,600 | — | — |
| 2010-05-26 | $6.64 | $6.64 | 7,578,000 | — | — |
| 2010-05-25 | $6.39 | $6.39 | 4,531,300 | — | — |
| 2010-05-24 | $6.36 | $6.36 | 2,200,900 | — | — |
| 2010-05-21 | $6.44 | $6.44 | 3,903,900 | — | — |
| 2010-05-20 | $6.39 | $6.39 | 5,693,600 | — | — |
| 2010-05-19 | $6.69 | $6.69 | 3,610,200 | — | — |
| 2010-05-18 | $6.69 | $6.69 | 2,789,500 | — | — |
| 2010-05-17 | $6.88 | $6.88 | 2,644,000 | — | — |
| 2010-05-14 | $6.77 | $6.77 | 3,675,000 | — | — |
| 2010-05-13 | $6.87 | $6.87 | 3,620,300 | — | — |
| 2010-05-12 | $6.87 | $6.87 | 2,289,900 | — | — |
| 2010-05-11 | $6.74 | $6.74 | 2,935,300 | — | — |
| 2010-05-10 | $6.81 | $6.81 | 2,029,400 | — | — |
| 2010-05-07 | $6.59 | $6.59 | 4,295,700 | — | — |
| 2010-05-06 | $6.91 | $6.91 | 4,038,200 | — | — |
| 2010-05-05 | $7.12 | $7.12 | 2,270,100 | — | — |
| 2010-05-04 | $7.30 | $7.30 | 3,886,400 | — | — |
| 2010-05-03 | $7.64 | $7.64 | 3,302,900 | — | — |
| 2010-04-30 | $7.45 | $7.45 | 3,181,000 | — | — |
| 2010-04-29 | $7.65 | $7.65 | 5,778,500 | — | — |
| 2010-04-28 | $7.15 | $7.15 | 3,635,300 | — | — |
| 2010-04-27 | $7.16 | $7.16 | 3,102,600 | — | — |
| 2010-04-26 | $7.37 | $7.37 | 1,904,300 | — | — |
| 2010-04-23 | $7.35 | $7.35 | 3,251,600 | — | — |
| 2010-04-22 | $7.34 | $7.34 | 2,641,600 | — | — |
| 2010-04-21 | $7.17 | $7.17 | 2,238,200 | — | — |
| 2010-04-20 | $7.18 | $7.18 | 2,739,400 | — | — |
| 2010-04-19 | $7.22 | $7.22 | 6,269,700 | — | — |
| 2010-04-16 | $7.11 | $7.11 | 5,646,500 | — | — |
| 2010-04-15 | $7.01 | $7.01 | 2,817,900 | — | — |
| 2010-04-14 | $6.99 | $6.99 | 2,405,400 | — | — |
| 2010-04-13 | $6.89 | $6.89 | 2,914,500 | — | — |
| 2010-04-12 | $6.90 | $6.90 | 2,263,800 | — | — |
| 2010-04-09 | $6.84 | $6.84 | 1,771,500 | — | — |
| 2010-04-08 | $6.80 | $6.80 | 1,867,300 | — | — |
| 2010-04-07 | $6.82 | $6.82 | 1,825,600 | — | — |
| 2010-04-06 | $6.76 | $6.76 | 4,995,800 | — | — |
| 2010-04-05 | $7.03 | $7.03 | 5,916,600 | — | — |
| 2010-04-01 | $6.77 | $6.77 | 2,505,900 | — | — |
| 2010-03-31 | $6.67 | $6.67 | 1,700,800 | — | — |
| 2010-03-30 | $6.65 | $6.65 | 1,338,700 | — | — |
| 2010-03-29 | $6.68 | $6.68 | 1,491,300 | — | — |
| 2010-03-26 | $6.62 | $6.62 | 1,392,500 | — | — |
| 2010-03-25 | $6.64 | $6.64 | 2,763,900 | — | — |
| 2010-03-24 | $6.73 | $6.73 | 1,714,300 | — | — |
| 2010-03-23 | $6.72 | $6.72 | 2,010,400 | — | — |
| 2010-03-22 | $6.72 | $6.72 | 2,899,000 | — | — |
| 2010-03-19 | $6.87 | $6.87 | 8,965,700 | — | — |
| 2010-03-18 | $6.68 | $6.68 | 3,790,000 | — | — |
| 2010-03-17 | $6.50 | $6.50 | 2,674,000 | — | — |
| 2010-03-16 | $6.32 | $6.32 | 1,860,200 | — | — |
| 2010-03-15 | $6.32 | $6.32 | 1,468,200 | — | — |
| 2010-03-12 | $6.36 | $6.36 | 2,085,400 | — | — |
| 2010-03-11 | $6.36 | $6.36 | 1,928,800 | — | — |
| 2010-03-10 | $6.40 | $6.40 | 2,035,200 | — | — |
| 2010-03-09 | $6.30 | $6.30 | 2,861,000 | — | — |
| 2010-03-08 | $6.25 | $6.25 | 1,726,000 | — | — |
| 2010-03-05 | $6.22 | $6.22 | 2,262,600 | — | — |
| 2010-03-04 | $6.18 | $6.18 | 3,856,100 | — | — |
| 2010-03-03 | $6.01 | $6.01 | 2,548,000 | — | — |
| 2010-03-02 | $5.95 | $5.95 | 2,612,500 | — | — |
| 2010-03-01 | $5.76 | $5.76 | 1,586,000 | — | — |
| 2010-02-26 | $5.70 | $5.70 | 2,135,000 | — | — |
| 2010-02-25 | $5.74 | $5.74 | 2,794,200 | — | — |
| 2010-02-24 | $5.76 | $5.76 | 1,965,000 | — | — |
| 2010-02-23 | $5.66 | $5.66 | 5,005,600 | — | — |
| 2010-02-22 | $5.70 | $5.70 | 1,252,500 | — | — |
| 2010-02-19 | $5.80 | $5.80 | 2,202,800 | — | — |
| 2010-02-18 | $5.82 | $5.82 | 1,977,300 | — | — |
| 2010-02-17 | $5.77 | $5.77 | 1,573,200 | — | — |
| 2010-02-16 | $5.65 | $5.65 | 3,022,600 | — | — |
| 2010-02-12 | $5.66 | $5.66 | 2,626,700 | — | — |
| 2010-02-11 | $5.64 | $5.64 | 2,832,000 | — | — |
| 2010-02-10 | $5.54 | $5.54 | 2,866,800 | — | — |
| 2010-02-09 | $5.45 | $5.45 | 9,613,800 | — | — |
| 2010-02-08 | $5.60 | $5.60 | 5,149,300 | — | — |
| 2010-02-05 | $5.73 | $5.73 | 5,601,700 | — | — |
| 2010-02-04 | $5.77 | $5.77 | 8,631,400 | — | — |
| 2010-02-03 | $6.08 | $6.08 | 5,049,300 | — | — |
| 2010-02-02 | $6.09 | $6.09 | 4,835,200 | — | — |
| 2010-02-01 | $5.91 | $5.91 | 2,790,700 | — | — |
| 2010-01-29 | $5.81 | $5.81 | 3,145,100 | — | — |
| 2010-01-28 | $5.84 | $5.84 | 2,452,400 | — | — |
| 2010-01-27 | $5.99 | $5.99 | 2,280,300 | — | — |
| 2010-01-26 | $5.93 | $5.93 | 1,461,500 | — | — |
| 2010-01-25 | $5.95 | $5.95 | 6,727,300 | — | — |
| 2010-01-22 | $5.97 | $5.97 | 3,340,800 | — | — |
| 2010-01-21 | $6.12 | $6.12 | 2,790,300 | — | — |
| 2010-01-20 | $6.18 | $6.18 | 2,890,400 | — | — |
| 2010-01-19 | $6.22 | $6.22 | 4,766,000 | — | — |
| 2010-01-15 | $6.22 | $6.22 | 2,212,300 | — | — |
| 2010-01-14 | $6.32 | $6.32 | 2,326,700 | — | — |
| 2010-01-13 | $6.39 | $6.39 | 3,328,000 | — | — |
| 2010-01-12 | $6.20 | $6.20 | 3,100,600 | — | — |
| 2010-01-11 | $6.34 | $6.34 | 4,409,300 | — | — |
| 2010-01-08 | $6.34 | $6.34 | 2,336,100 | — | — |
| 2010-01-07 | $6.25 | $6.25 | 4,079,900 | — | — |
| 2010-01-06 | $6.13 | $6.13 | 4,317,700 | — | — |
| 2010-01-05 | $6.06 | $6.06 | 3,981,800 | — | — |
| 2010-01-04 | $6.12 | $6.12 | 3,089,200 | — | — |