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
- 1980-03-17 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 | $10.30 | $11.59 | 16,771,319 | — | — |
| 2010-12-30 | $10.35 | $11.65 | 11,240,418 | — | — |
| 2010-12-29 | $10.29 | $11.58 | 12,824,700 | — | — |
| 2010-12-28 | $10.35 | $11.65 | 21,589,251 | — | — |
| 2010-12-27 | $10.36 | $11.66 | 15,836,627 | — | — |
| 2010-12-23 | $10.39 | $11.70 | 19,752,304 | — | — |
| 2010-12-22 | $10.40 | $11.71 | 18,555,343 | — | — |
| 2010-12-21 | $10.43 | $11.74 | 38,160,828 | — | — |
| 2010-12-20 | $10.28 | $11.57 | 36,901,128 | — | — |
| 2010-12-17 | $10.04 | $11.30 | 60,099,415 | — | — |
| 2010-12-16 | $10.15 | $11.42 | 47,979,576 | — | — |
| 2010-12-15 | $10.13 | $11.40 | 48,870,734 | — | — |
| 2010-12-14 | $10.30 | $11.60 | 66,235,946 | — | — |
| 2010-12-13 | $9.99 | $11.25 | 37,306,161 | — | — |
| 2010-12-10 | $9.99 | $11.24 | 53,102,669 | — | — |
| 2010-12-09 | $9.77 | $11.00 | 21,786,219 | — | — |
| 2010-12-08 | $9.74 | $10.97 | 19,112,104 | — | — |
| 2010-12-07 | $9.74 | $10.97 | 30,626,314 | — | — |
| 2010-12-06 | $9.65 | $10.87 | 29,585,989 | — | — |
| 2010-12-03 | $9.70 | $10.92 | 32,225,321 | — | — |
| 2010-12-02 | $9.71 | $10.93 | 35,000,801 | — | — |
| 2010-12-01 | $9.76 | $10.99 | 67,947,627 | — | — |
| 2010-11-30 | $9.39 | $10.57 | 39,037,475 | — | — |
| 2010-11-29 | $9.47 | $10.66 | 28,231,113 | — | — |
| 2010-11-26 | $9.48 | $10.67 | 8,901,554 | — | — |
| 2010-11-24 | $9.55 | $10.75 | 25,313,721 | — | — |
| 2010-11-23 | $9.44 | $10.63 | 38,337,097 | — | — |
| 2010-11-22 | $9.56 | $10.76 | 30,203,142 | — | — |
| 2010-11-19 | $9.63 | $10.84 | 35,050,096 | — | — |
| 2010-11-18 | $9.64 | $10.85 | 36,898,567 | — | — |
| 2010-11-17 | $9.55 | $10.75 | 25,034,381 | — | — |
| 2010-11-16 | $9.49 | $10.69 | 42,147,140 | — | — |
| 2010-11-15 | $9.65 | $10.86 | 35,460,891 | — | — |
| 2010-11-12 | $9.57 | $10.78 | 34,375,966 | — | — |
| 2010-11-11 | $9.69 | $10.91 | 35,248,132 | — | — |
| 2010-11-10 | $9.71 | $10.93 | 29,680,739 | — | — |
| 2010-11-09 | $9.73 | $10.96 | 23,530,338 | — | — |
| 2010-11-08 | $9.80 | $11.03 | 24,474,419 | — | — |
| 2010-11-05 | $9.86 | $11.10 | 24,025,212 | — | — |
| 2010-11-04 | $9.87 | $11.11 | 45,598,672 | — | — |
| 2010-11-03 | $9.69 | $10.90 | 35,682,401 | — | — |
| 2010-11-02 | $9.69 | $10.91 | 35,670,877 | — | — |
| 2010-11-01 | $9.61 | $10.81 | 38,555,405 | — | — |
| 2010-10-29 | $9.67 | $10.88 | 55,371,538 | — | — |
| 2010-10-28 | $9.78 | $11.00 | 72,507,772 | — | — |
| 2010-10-27 | $9.50 | $10.69 | 101,000,086 | — | — |
| 2010-10-26 | $9.20 | $10.36 | 53,995,322 | — | — |
| 2010-10-25 | $9.26 | $10.43 | 73,140,503 | — | — |
| 2010-10-22 | $9.12 | $10.26 | 37,750,673 | — | — |
| 2010-10-21 | $9.14 | $10.29 | 79,784,071 | — | — |
| 2010-10-20 | $9.08 | $10.22 | 88,271,203 | — | — |
| 2010-10-19 | $8.96 | $10.08 | 101,172,300 | — | — |
| 2010-10-18 | $8.91 | $10.03 | 64,342,874 | — | — |
| 2010-10-15 | $8.88 | $10.00 | 98,246,159 | — | — |
| 2010-10-14 | $8.61 | $9.69 | 42,893,187 | — | — |
| 2010-10-13 | $8.50 | $9.57 | 31,489,944 | — | — |
| 2010-10-12 | $8.44 | $9.50 | 28,278,488 | — | — |
| 2010-10-11 | $8.44 | $9.50 | 32,518,105 | — | — |
| 2010-10-08 | $8.43 | $9.49 | 34,129,916 | — | — |
| 2010-10-07 | $8.38 | $9.44 | 41,450,816 | — | — |
| 2010-10-06 | $8.32 | $9.37 | 58,863,189 | — | — |
| 2010-10-05 | $8.47 | $9.53 | 54,067,024 | — | — |
| 2010-10-04 | $8.28 | $9.31 | 48,931,766 | — | — |
| 2010-10-01 | $8.35 | $9.35 | 48,282,177 | — | — |
| 2010-09-30 | $8.47 | $9.49 | 59,764,377 | — | — |
| 2010-09-29 | $8.51 | $9.52 | 42,756,184 | — | — |
| 2010-09-28 | $8.59 | $9.62 | 53,955,202 | — | — |
| 2010-09-27 | $8.58 | $9.61 | 41,583,337 | — | — |
| 2010-09-24 | $8.70 | $9.74 | 42,911,752 | — | — |
| 2010-09-23 | $8.40 | $9.40 | 38,560,100 | — | — |
| 2010-09-22 | $8.41 | $9.42 | 42,452,302 | — | — |
| 2010-09-21 | $8.50 | $9.51 | 42,787,767 | — | — |
| 2010-09-20 | $8.48 | $9.50 | 46,678,476 | — | — |
| 2010-09-17 | $8.27 | $9.25 | 66,731,034 | — | — |
| 2010-09-16 | $8.23 | $9.22 | 60,860,826 | — | — |
| 2010-09-15 | $8.45 | $9.46 | 97,171,903 | — | — |
| 2010-09-14 | $8.34 | $9.33 | 67,022,751 | — | — |
| 2010-09-13 | $8.63 | $9.66 | 40,713,092 | — | — |
| 2010-09-10 | $8.62 | $9.65 | 37,196,474 | — | — |
| 2010-09-09 | $8.43 | $9.43 | 21,293,906 | — | — |
| 2010-09-08 | $8.40 | $9.40 | 22,020,319 | — | — |
| 2010-09-07 | $8.34 | $9.34 | 30,403,738 | — | — |
| 2010-09-03 | $8.53 | $9.55 | 24,109,078 | — | — |
| 2010-09-02 | $8.47 | $9.49 | 47,180,819 | — | — |
| 2010-09-01 | $8.41 | $9.41 | 91,652,312 | — | — |
| 2010-08-31 | $8.01 | $8.97 | 46,734,173 | — | — |
| 2010-08-30 | $7.97 | $8.92 | 28,266,964 | — | — |
| 2010-08-27 | $8.08 | $9.05 | 37,287,169 | — | — |
| 2010-08-26 | $7.98 | $8.93 | 42,734,630 | — | — |
| 2010-08-25 | $8.12 | $9.09 | 55,636,794 | — | — |
| 2010-08-24 | $7.97 | $8.92 | 50,566,624 | — | — |
| 2010-08-23 | $8.18 | $9.16 | 42,975,986 | — | — |
| 2010-08-20 | $8.35 | $9.34 | 35,863,150 | — | — |
| 2010-08-19 | $8.36 | $9.36 | 44,033,169 | — | — |
| 2010-08-18 | $8.49 | $9.50 | 49,596,507 | — | — |
| 2010-08-17 | $8.32 | $9.32 | 49,014,566 | — | — |
| 2010-08-16 | $8.32 | $9.31 | 26,230,061 | — | — |
| 2010-08-13 | $8.37 | $9.38 | 31,434,033 | — | — |
| 2010-08-12 | $8.51 | $9.53 | 49,504,745 | — | — |
| 2010-08-11 | $8.44 | $9.45 | 48,848,540 | — | — |
| 2010-08-10 | $8.72 | $9.76 | 48,240,991 | — | — |
| 2010-08-09 | $8.78 | $9.83 | 40,236,357 | — | — |
| 2010-08-06 | $8.73 | $9.78 | 93,201,170 | — | — |
| 2010-08-05 | $8.88 | $9.94 | 44,418,783 | — | — |
| 2010-08-04 | $9.01 | $10.09 | 37,189,431 | — | — |
| 2010-08-03 | $9.00 | $10.08 | 30,778,255 | — | — |
| 2010-08-02 | $9.13 | $10.22 | 54,913,582 | — | — |
| 2010-07-30 | $9.12 | $10.21 | 57,654,491 | — | — |
| 2010-07-29 | $8.96 | $10.04 | 51,255,052 | — | — |
| 2010-07-28 | $9.17 | $10.26 | 63,796,784 | — | — |
| 2010-07-27 | $9.06 | $10.14 | 46,375,021 | — | — |
| 2010-07-26 | $9.12 | $10.21 | 32,632,701 | — | — |
| 2010-07-23 | $9.05 | $10.14 | 42,023,795 | — | — |
| 2010-07-22 | $8.82 | $9.87 | 44,369,488 | — | — |
| 2010-07-21 | $8.60 | $9.63 | 75,090,979 | — | — |
| 2010-07-20 | $8.84 | $9.89 | 47,452,691 | — | — |
| 2010-07-19 | $8.91 | $9.97 | 45,315,277 | — | — |
| 2010-07-16 | $8.69 | $9.73 | 57,701,013 | — | — |
| 2010-07-15 | $9.05 | $10.13 | 48,783,240 | — | — |
| 2010-07-14 | $8.89 | $9.96 | 36,376,164 | — | — |
| 2010-07-13 | $8.91 | $9.98 | 62,324,537 | — | — |
| 2010-07-12 | $8.67 | $9.71 | 64,559,689 | — | — |
| 2010-07-09 | $8.47 | $9.48 | 41,399,600 | — | — |
| 2010-07-08 | $8.36 | $9.36 | 82,331,641 | — | — |
| 2010-07-07 | $8.36 | $9.36 | 57,334,818 | — | — |
| 2010-07-06 | $8.34 | $9.34 | 83,422,755 | — | — |
| 2010-07-02 | $8.18 | $9.16 | 39,889,155 | — | — |
| 2010-07-01 | $8.31 | $9.26 | 66,697,316 | — | — |
| 2010-06-30 | $8.14 | $9.06 | 61,664,064 | — | — |
| 2010-06-29 | $8.28 | $9.23 | 66,071,414 | — | — |
| 2010-06-28 | $8.49 | $9.45 | 91,906,685 | — | — |
| 2010-06-25 | $8.28 | $9.22 | 68,990,726 | — | — |
| 2010-06-24 | $8.35 | $9.30 | 49,406,795 | — | — |
| 2010-06-23 | $8.52 | $9.49 | 36,108,774 | — | — |
| 2010-06-22 | $8.55 | $9.52 | 57,415,483 | — | — |
| 2010-06-21 | $8.60 | $9.58 | 24,817,780 | — | — |
| 2010-06-18 | $8.67 | $9.66 | 38,731,460 | — | — |
| 2010-06-17 | $8.71 | $9.70 | 28,912,712 | — | — |
| 2010-06-16 | $8.62 | $9.60 | 32,415,460 | — | — |
| 2010-06-15 | $8.74 | $9.73 | 36,743,639 | — | — |
| 2010-06-14 | $8.51 | $9.47 | 32,792,111 | — | — |
| 2010-06-11 | $8.52 | $9.49 | 56,548,439 | — | — |
| 2010-06-10 | $8.47 | $9.43 | 46,043,397 | — | — |
| 2010-06-09 | $8.16 | $9.09 | 40,906,646 | — | — |
| 2010-06-08 | $8.17 | $9.10 | 44,668,675 | — | — |
| 2010-06-07 | $8.13 | $9.06 | 44,096,763 | — | — |
| 2010-06-04 | $8.34 | $9.28 | 52,546,336 | — | — |
| 2010-06-03 | $8.62 | $9.60 | 36,842,016 | — | — |
| 2010-06-02 | $8.61 | $9.59 | 46,741,642 | — | — |
| 2010-06-01 | $8.44 | $9.40 | 53,617,390 | — | — |
| 2010-05-28 | $8.48 | $9.44 | 45,414,721 | — | — |
| 2010-05-27 | $8.59 | $9.57 | 55,627,405 | — | — |
| 2010-05-26 | $8.30 | $9.25 | 90,562,905 | — | — |
| 2010-05-25 | $8.28 | $9.22 | 103,693,621 | — | — |
| 2010-05-24 | $7.86 | $8.75 | 34,646,770 | — | — |
| 2010-05-21 | $7.98 | $8.89 | 75,270,021 | — | — |
| 2010-05-20 | $7.87 | $8.76 | 60,345,039 | — | — |
| 2010-05-19 | $8.24 | $9.17 | 47,184,234 | — | — |
| 2010-05-18 | $8.29 | $9.23 | 47,097,167 | — | — |
| 2010-05-17 | $8.48 | $9.45 | 51,103,752 | — | — |
| 2010-05-14 | $8.25 | $9.18 | 63,890,680 | — | — |
| 2010-05-13 | $8.32 | $9.27 | 124,073,748 | — | — |
| 2010-05-12 | $8.52 | $9.49 | 100,271,965 | — | — |
| 2010-05-11 | $8.47 | $9.43 | 90,343,530 | — | — |
| 2010-05-10 | $8.45 | $9.41 | 101,037,004 | — | — |
| 2010-05-07 | $8.60 | $9.58 | 90,528,975 | — | — |
| 2010-05-06 | $8.67 | $9.66 | 124,460,855 | — | — |
| 2010-05-05 | $9.25 | $10.30 | 52,106,091 | — | — |
| 2010-05-04 | $9.31 | $10.37 | 51,374,343 | — | — |
| 2010-05-03 | $9.55 | $10.64 | 74,417,061 | — | — |
| 2010-04-30 | $9.26 | $10.32 | 87,350,168 | — | — |
| 2010-04-29 | $9.37 | $10.44 | 102,651,802 | — | — |
| 2010-04-28 | $8.81 | $9.82 | 83,510,676 | — | — |
| 2010-04-27 | $8.65 | $9.63 | 60,348,240 | — | — |
| 2010-04-26 | $8.94 | $9.96 | 39,426,504 | — | — |
| 2010-04-23 | $8.88 | $9.89 | 32,018,536 | — | — |
| 2010-04-22 | $8.81 | $9.81 | 32,969,660 | — | — |
| 2010-04-21 | $8.68 | $9.67 | 30,944,707 | — | — |
| 2010-04-20 | $8.69 | $9.67 | 36,197,975 | — | — |
| 2010-04-19 | $8.71 | $9.70 | 40,701,355 | — | — |
| 2010-04-16 | $8.58 | $9.56 | 57,801,524 | — | — |
| 2010-04-15 | $8.84 | $9.84 | 47,439,247 | — | — |
| 2010-04-14 | $8.87 | $9.88 | 43,736,757 | — | — |
| 2010-04-13 | $8.75 | $9.74 | 49,603,976 | — | — |
| 2010-04-12 | $8.73 | $9.72 | 26,736,886 | — | — |
| 2010-04-09 | $8.67 | $9.65 | 30,581,714 | — | — |
| 2010-04-08 | $8.64 | $9.62 | 34,482,666 | — | — |
| 2010-04-07 | $8.57 | $9.54 | 65,574,832 | — | — |
| 2010-04-06 | $8.79 | $9.79 | 24,230,076 | — | — |
| 2010-04-05 | $8.82 | $9.82 | 28,275,713 | — | — |
| 2010-04-01 | $8.84 | $9.79 | 41,481,972 | — | — |
| 2010-03-31 | $8.82 | $9.78 | 58,386,880 | — | — |
| 2010-03-30 | $8.78 | $9.73 | 60,074,234 | — | — |
| 2010-03-29 | $8.67 | $9.61 | 31,399,249 | — | — |
| 2010-03-26 | $8.59 | $9.52 | 27,994,879 | — | — |
| 2010-03-25 | $8.64 | $9.57 | 54,195,064 | — | — |
| 2010-03-24 | $8.52 | $9.44 | 37,823,870 | — | — |
| 2010-03-23 | $8.48 | $9.39 | 44,446,739 | — | — |
| 2010-03-22 | $8.33 | $9.23 | 33,194,157 | — | — |
| 2010-03-19 | $8.21 | $9.10 | 51,580,274 | — | — |
| 2010-03-18 | $8.28 | $9.17 | 33,058,007 | — | — |
| 2010-03-17 | $8.24 | $9.13 | 29,457,736 | — | — |
| 2010-03-16 | $8.20 | $9.08 | 42,402,153 | — | — |
| 2010-03-15 | $8.21 | $9.10 | 26,803,253 | — | — |
| 2010-03-12 | $8.16 | $9.04 | 30,809,838 | — | — |
| 2010-03-11 | $8.23 | $9.12 | 22,436,876 | — | — |
| 2010-03-10 | $8.21 | $9.10 | 40,146,302 | — | — |
| 2010-03-09 | $8.21 | $9.09 | 36,701,172 | — | — |
| 2010-03-08 | $8.23 | $9.12 | 35,655,299 | — | — |
| 2010-03-05 | $8.17 | $9.05 | 34,885,352 | — | — |
| 2010-03-04 | $8.05 | $8.91 | 33,383,869 | — | — |
| 2010-03-03 | $7.95 | $8.81 | 49,122,973 | — | — |
| 2010-03-02 | $7.87 | $8.72 | 47,578,384 | — | — |
| 2010-03-01 | $7.89 | $8.74 | 49,091,816 | — | — |
| 2010-02-26 | $7.70 | $8.54 | 46,391,026 | — | — |
| 2010-02-25 | $7.56 | $8.38 | 49,248,239 | — | — |
| 2010-02-24 | $7.69 | $8.53 | 57,429,781 | — | — |
| 2010-02-23 | $7.56 | $8.38 | 36,791,867 | — | — |
| 2010-02-22 | $7.59 | $8.41 | 42,229,726 | — | — |
| 2010-02-19 | $7.50 | $8.31 | 55,435,985 | — | — |
| 2010-02-18 | $7.37 | $8.17 | 27,136,584 | — | — |
| 2010-02-17 | $7.34 | $8.13 | 28,593,679 | — | — |
| 2010-02-16 | $7.34 | $8.14 | 43,186,398 | — | — |
| 2010-02-12 | $7.19 | $7.96 | 58,787,005 | — | — |
| 2010-02-11 | $7.18 | $7.96 | 38,915,624 | — | — |
| 2010-02-10 | $7.17 | $7.95 | 46,315,482 | — | — |
| 2010-02-09 | $7.21 | $7.99 | 52,058,290 | — | — |
| 2010-02-08 | $7.13 | $7.90 | 33,426,976 | — | — |
| 2010-02-05 | $7.23 | $8.01 | 57,011,090 | — | — |
| 2010-02-04 | $7.27 | $8.06 | 48,481,492 | — | — |
| 2010-02-03 | $7.48 | $8.29 | 62,291,033 | — | — |
| 2010-02-02 | $7.63 | $8.46 | 41,107,669 | — | — |
| 2010-02-01 | $7.47 | $8.28 | 34,871,054 | — | — |
| 2010-01-29 | $7.42 | $8.22 | 58,030,502 | — | — |
| 2010-01-28 | $7.32 | $8.11 | 41,206,260 | — | — |
| 2010-01-27 | $7.43 | $8.23 | 43,512,260 | — | — |
| 2010-01-26 | $7.36 | $8.15 | 45,421,550 | — | — |
| 2010-01-25 | $7.50 | $8.31 | 32,536,244 | — | — |
| 2010-01-22 | $7.43 | $8.23 | 60,461,555 | — | — |
| 2010-01-21 | $7.50 | $8.31 | 70,179,364 | — | — |
| 2010-01-20 | $7.74 | $8.58 | 46,282,619 | — | — |
| 2010-01-19 | $7.88 | $8.73 | 27,015,373 | — | — |
| 2010-01-15 | $7.79 | $8.63 | 46,132,812 | — | — |
| 2010-01-14 | $7.81 | $8.66 | 37,156,781 | — | — |
| 2010-01-13 | $7.86 | $8.71 | 33,646,565 | — | — |
| 2010-01-12 | $7.74 | $8.57 | 38,712,894 | — | — |
| 2010-01-11 | $7.88 | $8.73 | 40,662,516 | — | — |
| 2010-01-08 | $7.93 | $8.78 | 27,159,418 | — | — |
| 2010-01-07 | $7.95 | $8.81 | 32,239,192 | — | — |
| 2010-01-06 | $7.79 | $8.63 | 29,600,074 | — | — |
| 2010-01-05 | $7.84 | $8.69 | 37,871,031 | — | — |
| 2010-01-04 | $7.95 | $8.81 | 28,965,636 | — | — |