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
- 1980-11-03 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 | $7.18 | $17.20 | 11,414,700 | — | — |
| 2010-12-30 | $7.16 | $17.16 | 11,986,200 | — | — |
| 2010-12-29 | $7.15 | $17.13 | 15,379,200 | — | — |
| 2010-12-28 | $7.15 | $17.12 | 9,090,000 | — | — |
| 2010-12-27 | $7.13 | $17.09 | 11,067,300 | — | — |
| 2010-12-23 | $7.08 | $16.95 | 12,717,900 | — | — |
| 2010-12-22 | $7.11 | $17.03 | 13,224,600 | — | — |
| 2010-12-21 | $7.11 | $17.03 | 18,076,500 | — | — |
| 2010-12-20 | $7.03 | $16.85 | 24,368,400 | — | — |
| 2010-12-17 | $7.07 | $16.95 | 36,084,600 | — | — |
| 2010-12-16 | $7.11 | $17.02 | 23,764,500 | — | — |
| 2010-12-15 | $7.01 | $16.79 | 22,815,000 | — | — |
| 2010-12-14 | $7.07 | $16.94 | 25,940,700 | — | — |
| 2010-12-13 | $7.09 | $16.98 | 22,774,500 | — | — |
| 2010-12-10 | $7.12 | $17.06 | 19,724,400 | — | — |
| 2010-12-09 | $7.10 | $17.01 | 14,499,000 | — | — |
| 2010-12-08 | $7.01 | $16.80 | 29,362,500 | — | — |
| 2010-12-07 | $7.12 | $17.07 | 26,168,400 | — | — |
| 2010-12-06 | $7.11 | $17.04 | 19,870,200 | — | — |
| 2010-12-03 | $7.16 | $17.15 | 22,023,900 | — | — |
| 2010-12-02 | $7.11 | $17.04 | 32,286,600 | — | — |
| 2010-12-01 | $6.99 | $16.75 | 39,153,600 | — | — |
| 2010-11-30 | $6.76 | $16.19 | 42,145,200 | — | — |
| 2010-11-29 | $6.86 | $16.45 | 28,055,700 | — | — |
| 2010-11-26 | $6.85 | $16.42 | 11,355,300 | — | — |
| 2010-11-24 | $6.88 | $16.41 | 36,599,400 | — | — |
| 2010-11-23 | $6.69 | $15.96 | 35,586,000 | — | — |
| 2010-11-22 | $6.87 | $16.38 | 22,408,200 | — | — |
| 2010-11-19 | $6.94 | $16.55 | 34,687,800 | — | — |
| 2010-11-18 | $6.86 | $16.37 | 32,016,600 | — | — |
| 2010-11-17 | $6.73 | $16.07 | 30,242,700 | — | — |
| 2010-11-16 | $6.70 | $15.98 | 36,403,200 | — | — |
| 2010-11-15 | $6.82 | $16.27 | 40,475,700 | — | — |
| 2010-11-12 | $6.76 | $16.13 | 33,473,700 | — | — |
| 2010-11-11 | $6.78 | $16.17 | 37,261,800 | — | — |
| 2010-11-10 | $6.86 | $16.36 | 41,206,500 | — | — |
| 2010-11-09 | $6.80 | $16.21 | 39,734,100 | — | — |
| 2010-11-08 | $6.91 | $16.50 | 46,454,400 | — | — |
| 2010-11-05 | $6.87 | $16.38 | 127,978,200 | — | — |
| 2010-11-04 | $6.95 | $16.57 | 331,713,900 | — | — |
| 2010-11-03 | $6.98 | $16.65 | 25,571,700 | — | — |
| 2010-11-02 | $6.93 | $16.54 | 25,254,000 | — | — |
| 2010-11-01 | $6.85 | $16.35 | 29,377,800 | — | — |
| 2010-10-29 | $6.83 | $16.29 | 29,063,700 | — | — |
| 2010-10-28 | $6.73 | $16.05 | 37,904,400 | — | — |
| 2010-10-27 | $6.72 | $16.03 | 37,799,100 | — | — |
| 2010-10-26 | $6.81 | $16.24 | 30,415,500 | — | — |
| 2010-10-25 | $6.80 | $16.23 | 35,470,800 | — | — |
| 2010-10-22 | $6.80 | $16.22 | 19,299,600 | — | — |
| 2010-10-21 | $6.73 | $16.06 | 29,835,900 | — | — |
| 2010-10-20 | $6.73 | $16.05 | 34,571,700 | — | — |
| 2010-10-19 | $6.57 | $15.68 | 37,552,500 | — | — |
| 2010-10-18 | $6.68 | $15.94 | 22,201,200 | — | — |
| 2010-10-15 | $6.62 | $15.78 | 28,385,100 | — | — |
| 2010-10-14 | $6.66 | $15.89 | 38,633,400 | — | — |
| 2010-10-13 | $6.63 | $15.81 | 98,575,200 | — | — |
| 2010-10-12 | $6.36 | $15.18 | 54,145,800 | — | — |
| 2010-10-11 | $6.46 | $15.42 | 41,043,600 | — | — |
| 2010-10-08 | $6.39 | $15.24 | 19,017,900 | — | — |
| 2010-10-07 | $6.30 | $15.03 | 30,992,400 | — | — |
| 2010-10-06 | $6.31 | $15.06 | 27,100,800 | — | — |
| 2010-10-05 | $6.23 | $14.86 | 22,646,700 | — | — |
| 2010-10-04 | $6.05 | $14.43 | 22,871,700 | — | — |
| 2010-10-01 | $6.13 | $14.62 | 24,675,300 | — | — |
| 2010-09-30 | $6.15 | $14.66 | 22,689,900 | — | — |
| 2010-09-29 | $6.18 | $14.75 | 21,137,400 | — | — |
| 2010-09-28 | $6.20 | $14.80 | 25,877,700 | — | — |
| 2010-09-27 | $6.20 | $14.80 | 15,358,500 | — | — |
| 2010-09-24 | $6.24 | $14.88 | 29,448,000 | — | — |
| 2010-09-23 | $6.04 | $14.42 | 20,044,800 | — | — |
| 2010-09-22 | $6.16 | $14.69 | 23,290,200 | — | — |
| 2010-09-21 | $6.23 | $14.86 | 30,657,600 | — | — |
| 2010-09-20 | $6.14 | $14.65 | 24,924,600 | — | — |
| 2010-09-17 | $6.10 | $14.55 | 50,860,800 | — | — |
| 2010-09-16 | $6.08 | $14.52 | 28,409,400 | — | — |
| 2010-09-15 | $6.17 | $14.71 | 21,491,100 | — | — |
| 2010-09-14 | $6.12 | $14.61 | 17,591,400 | — | — |
| 2010-09-13 | $6.12 | $14.60 | 16,139,700 | — | — |
| 2010-09-10 | $6.08 | $14.51 | 29,511,000 | — | — |
| 2010-09-09 | $6.00 | $14.31 | 29,829,600 | — | — |
| 2010-09-08 | $6.07 | $14.49 | 37,596,600 | — | — |
| 2010-09-07 | $5.94 | $14.17 | 28,706,400 | — | — |
| 2010-09-03 | $5.96 | $14.23 | 30,897,900 | — | — |
| 2010-09-02 | $5.87 | $14.01 | 31,276,800 | — | — |
| 2010-09-01 | $5.77 | $13.77 | 42,341,400 | — | — |
| 2010-08-31 | $5.54 | $13.22 | 34,017,300 | — | — |
| 2010-08-30 | $5.46 | $13.02 | 21,658,500 | — | — |
| 2010-08-27 | $5.53 | $13.20 | 34,322,400 | — | — |
| 2010-08-26 | $5.38 | $12.78 | 41,910,300 | — | — |
| 2010-08-25 | $5.31 | $12.61 | 29,897,100 | — | — |
| 2010-08-24 | $5.27 | $12.52 | 47,839,500 | — | — |
| 2010-08-23 | $5.40 | $12.83 | 30,404,700 | — | — |
| 2010-08-20 | $5.53 | $13.13 | 25,562,700 | — | — |
| 2010-08-19 | $5.59 | $13.26 | 25,030,800 | — | — |
| 2010-08-18 | $5.75 | $13.64 | 21,443,400 | — | — |
| 2010-08-17 | $5.70 | $13.52 | 22,165,200 | — | — |
| 2010-08-16 | $5.59 | $13.26 | 20,747,700 | — | — |
| 2010-08-13 | $5.60 | $13.29 | 23,174,100 | — | — |
| 2010-08-12 | $5.64 | $13.38 | 34,457,400 | — | — |
| 2010-08-11 | $5.67 | $13.47 | 37,320,300 | — | — |
| 2010-08-10 | $5.93 | $14.07 | 25,593,300 | — | — |
| 2010-08-09 | $5.99 | $14.21 | 23,235,300 | — | — |
| 2010-08-06 | $5.93 | $14.09 | 30,544,200 | — | — |
| 2010-08-05 | $6.07 | $14.40 | 23,043,600 | — | — |
| 2010-08-04 | $6.03 | $14.33 | 20,431,800 | — | — |
| 2010-08-03 | $5.97 | $14.17 | 19,266,300 | — | — |
| 2010-08-02 | $5.99 | $14.21 | 22,495,500 | — | — |
| 2010-07-30 | $5.86 | $13.91 | 27,997,200 | — | — |
| 2010-07-29 | $5.83 | $13.85 | 26,430,300 | — | — |
| 2010-07-28 | $5.86 | $13.90 | 33,647,400 | — | — |
| 2010-07-27 | $5.89 | $13.98 | 46,889,100 | — | — |
| 2010-07-26 | $5.98 | $14.21 | 38,530,800 | — | — |
| 2010-07-23 | $5.85 | $13.89 | 51,245,100 | — | — |
| 2010-07-22 | $5.75 | $13.64 | 36,249,300 | — | — |
| 2010-07-21 | $5.56 | $13.19 | 33,718,500 | — | — |
| 2010-07-20 | $5.62 | $13.35 | 45,072,000 | — | — |
| 2010-07-19 | $5.53 | $13.13 | 42,049,800 | — | — |
| 2010-07-16 | $5.57 | $13.22 | 73,566,000 | — | — |
| 2010-07-15 | $5.78 | $13.72 | 52,962,300 | — | — |
| 2010-07-14 | $5.77 | $13.70 | 71,396,100 | — | — |
| 2010-07-13 | $5.75 | $13.64 | 134,613,000 | — | — |
| 2010-07-12 | $5.83 | $13.84 | 65,934,900 | — | — |
| 2010-07-09 | $5.75 | $13.65 | 56,438,100 | — | — |
| 2010-07-08 | $5.64 | $13.39 | 72,176,400 | — | — |
| 2010-07-07 | $5.48 | $13.01 | 53,479,800 | — | — |
| 2010-07-06 | $5.28 | $12.52 | 57,115,800 | — | — |
| 2010-07-02 | $5.30 | $12.58 | 54,517,500 | — | — |
| 2010-07-01 | $5.46 | $12.96 | 48,389,400 | — | — |
| 2010-06-30 | $5.51 | $13.09 | 41,931,900 | — | — |
| 2010-06-29 | $5.55 | $13.18 | 50,195,700 | — | — |
| 2010-06-28 | $5.82 | $13.81 | 29,987,100 | — | — |
| 2010-06-25 | $5.81 | $13.78 | 33,699,600 | — | — |
| 2010-06-24 | $5.74 | $13.63 | 37,084,500 | — | — |
| 2010-06-23 | $5.93 | $14.08 | 28,307,700 | — | — |
| 2010-06-22 | $5.94 | $14.11 | 38,211,300 | — | — |
| 2010-06-21 | $6.22 | $14.77 | 40,498,200 | — | — |
| 2010-06-18 | $6.11 | $14.49 | 31,787,100 | — | — |
| 2010-06-17 | $6.11 | $14.50 | 42,039,900 | — | — |
| 2010-06-16 | $5.97 | $14.17 | 29,297,700 | — | — |
| 2010-06-15 | $5.96 | $14.14 | 25,149,600 | — | — |
| 2010-06-14 | $5.76 | $13.68 | 29,975,400 | — | — |
| 2010-06-11 | $5.79 | $13.76 | 16,941,600 | — | — |
| 2010-06-10 | $5.75 | $13.66 | 30,963,600 | — | — |
| 2010-06-09 | $5.47 | $12.97 | 55,619,100 | — | — |
| 2010-06-08 | $5.47 | $12.99 | 50,572,800 | — | — |
| 2010-06-07 | $5.41 | $12.83 | 47,616,300 | — | — |
| 2010-06-04 | $5.56 | $13.19 | 52,782,300 | — | — |
| 2010-06-03 | $5.89 | $13.98 | 47,797,200 | — | — |
| 2010-06-02 | $5.94 | $14.11 | 29,504,700 | — | — |
| 2010-06-01 | $5.73 | $13.59 | 28,327,500 | — | — |
| 2010-05-28 | $5.81 | $13.78 | 32,007,600 | — | — |
| 2010-05-27 | $5.85 | $13.88 | 37,957,500 | — | — |
| 2010-05-26 | $5.65 | $13.40 | 31,873,500 | — | — |
| 2010-05-25 | $5.61 | $13.25 | 42,437,700 | — | — |
| 2010-05-24 | $5.61 | $13.25 | 25,952,400 | — | — |
| 2010-05-21 | $5.68 | $13.41 | 53,172,900 | — | — |
| 2010-05-20 | $5.53 | $13.06 | 67,507,200 | — | — |
| 2010-05-19 | $5.90 | $13.94 | 42,144,300 | — | — |
| 2010-05-18 | $5.99 | $14.15 | 29,952,000 | — | — |
| 2010-05-17 | $6.07 | $14.35 | 27,308,700 | — | — |
| 2010-05-14 | $6.11 | $14.45 | 25,486,200 | — | — |
| 2010-05-13 | $6.22 | $14.69 | 15,835,500 | — | — |
| 2010-05-12 | $6.30 | $14.89 | 29,972,700 | — | — |
| 2010-05-11 | $6.18 | $14.59 | 25,548,300 | — | — |
| 2010-05-10 | $6.14 | $14.50 | 46,646,100 | — | — |
| 2010-05-07 | $5.85 | $13.83 | 73,229,400 | — | — |
| 2010-05-06 | $5.90 | $13.95 | 79,240,500 | — | — |
| 2010-05-05 | $5.98 | $14.13 | 46,866,600 | — | — |
| 2010-05-04 | $6.15 | $14.52 | 38,818,800 | — | — |
| 2010-05-03 | $6.39 | $15.09 | 31,974,300 | — | — |
| 2010-04-30 | $6.23 | $14.71 | 35,684,100 | — | — |
| 2010-04-29 | $6.36 | $15.04 | 34,099,200 | — | — |
| 2010-04-28 | $6.21 | $14.67 | 38,950,200 | — | — |
| 2010-04-27 | $6.19 | $14.63 | 43,150,500 | — | — |
| 2010-04-26 | $6.33 | $14.96 | 31,766,400 | — | — |
| 2010-04-23 | $6.31 | $14.92 | 33,240,600 | — | — |
| 2010-04-22 | $6.19 | $14.62 | 31,644,900 | — | — |
| 2010-04-21 | $6.17 | $14.57 | 34,541,100 | — | — |
| 2010-04-20 | $6.13 | $14.49 | 39,863,700 | — | — |
| 2010-04-19 | $6.02 | $14.23 | 37,994,400 | — | — |
| 2010-04-16 | $6.05 | $14.29 | 40,455,900 | — | — |
| 2010-04-15 | $6.14 | $14.50 | 33,482,700 | — | — |
| 2010-04-14 | $6.16 | $14.56 | 78,152,400 | — | — |
| 2010-04-13 | $5.92 | $13.99 | 47,885,400 | — | — |
| 2010-04-12 | $5.88 | $13.88 | 18,896,400 | — | — |
| 2010-04-09 | $5.88 | $13.90 | 23,100,300 | — | — |
| 2010-04-08 | $5.89 | $13.91 | 27,032,400 | — | — |
| 2010-04-07 | $5.77 | $13.63 | 35,445,600 | — | — |
| 2010-04-06 | $5.83 | $13.77 | 18,760,500 | — | — |
| 2010-04-05 | $5.85 | $13.81 | 27,295,200 | — | — |
| 2010-04-01 | $5.80 | $13.70 | 32,611,500 | — | — |
| 2010-03-31 | $5.66 | $13.36 | 31,056,300 | — | — |
| 2010-03-30 | $5.70 | $13.47 | 31,312,800 | — | — |
| 2010-03-29 | $5.72 | $13.52 | 18,704,700 | — | — |
| 2010-03-26 | $5.67 | $13.39 | 22,098,600 | — | — |
| 2010-03-25 | $5.69 | $13.44 | 30,698,100 | — | — |
| 2010-03-24 | $5.68 | $13.41 | 21,191,400 | — | — |
| 2010-03-23 | $5.75 | $13.59 | 28,452,600 | — | — |
| 2010-03-22 | $5.76 | $13.60 | 18,254,700 | — | — |
| 2010-03-19 | $5.72 | $13.52 | 33,425,100 | — | — |
| 2010-03-18 | $5.76 | $13.61 | 27,639,000 | — | — |
| 2010-03-17 | $5.69 | $13.45 | 23,272,200 | — | — |
| 2010-03-16 | $5.73 | $13.53 | 22,990,500 | — | — |
| 2010-03-15 | $5.68 | $13.42 | 26,702,100 | — | — |
| 2010-03-12 | $5.66 | $13.38 | 21,461,400 | — | — |
| 2010-03-11 | $5.63 | $13.30 | 41,865,300 | — | — |
| 2010-03-10 | $5.54 | $13.10 | 39,405,600 | — | — |
| 2010-03-09 | $5.50 | $13.00 | 29,178,900 | — | — |
| 2010-03-08 | $5.45 | $12.87 | 20,457,900 | — | — |
| 2010-03-05 | $5.44 | $12.86 | 28,179,900 | — | — |
| 2010-03-04 | $5.34 | $12.62 | 25,968,600 | — | — |
| 2010-03-03 | $5.33 | $12.60 | 33,776,100 | — | — |
| 2010-03-02 | $5.39 | $12.72 | 30,943,800 | — | — |
| 2010-03-01 | $5.37 | $12.68 | 28,586,700 | — | — |
| 2010-02-26 | $5.27 | $12.46 | 26,195,400 | — | — |
| 2010-02-25 | $5.28 | $12.48 | 41,621,400 | — | — |
| 2010-02-24 | $5.25 | $12.41 | 29,479,500 | — | — |
| 2010-02-23 | $5.22 | $12.28 | 46,153,800 | — | — |
| 2010-02-22 | $5.20 | $12.23 | 32,790,600 | — | — |
| 2010-02-19 | $5.20 | $12.22 | 33,928,200 | — | — |
| 2010-02-18 | $5.16 | $12.12 | 25,281,000 | — | — |
| 2010-02-17 | $5.12 | $12.04 | 36,320,400 | — | — |
| 2010-02-16 | $5.12 | $12.04 | 42,340,500 | — | — |
| 2010-02-12 | $4.99 | $11.73 | 46,888,200 | — | — |
| 2010-02-11 | $5.01 | $11.77 | 70,298,100 | — | — |
| 2010-02-10 | $4.79 | $11.25 | 31,986,900 | — | — |
| 2010-02-09 | $4.79 | $11.25 | 60,439,500 | — | — |
| 2010-02-08 | $4.72 | $11.10 | 41,737,500 | — | — |
| 2010-02-05 | $4.77 | $11.21 | 66,291,300 | — | — |
| 2010-02-04 | $4.70 | $11.06 | 54,693,900 | — | — |
| 2010-02-03 | $4.89 | $11.49 | 42,611,400 | — | — |
| 2010-02-02 | $4.94 | $11.62 | 32,089,500 | — | — |
| 2010-02-01 | $4.87 | $11.45 | 49,893,300 | — | — |
| 2010-01-29 | $4.76 | $11.19 | 46,597,500 | — | — |
| 2010-01-28 | $4.85 | $11.41 | 54,915,300 | — | — |
| 2010-01-27 | $5.06 | $11.89 | 48,447,000 | — | — |
| 2010-01-26 | $5.03 | $11.83 | 56,122,200 | — | — |
| 2010-01-25 | $4.99 | $11.74 | 57,705,300 | — | — |
| 2010-01-22 | $4.90 | $11.52 | 79,909,200 | — | — |
| 2010-01-21 | $5.04 | $11.85 | 107,651,700 | — | — |
| 2010-01-20 | $5.26 | $12.37 | 123,788,700 | — | — |
| 2010-01-19 | $5.61 | $13.19 | 40,363,200 | — | — |
| 2010-01-15 | $5.56 | $13.07 | 27,154,800 | — | — |
| 2010-01-14 | $5.62 | $13.20 | 22,770,900 | — | — |
| 2010-01-13 | $5.67 | $13.33 | 24,795,000 | — | — |
| 2010-01-12 | $5.63 | $13.24 | 33,707,700 | — | — |
| 2010-01-11 | $5.76 | $13.54 | 37,998,900 | — | — |
| 2010-01-08 | $5.82 | $13.68 | 54,567,000 | — | — |
| 2010-01-07 | $5.55 | $13.05 | 23,382,000 | — | — |
| 2010-01-06 | $5.59 | $13.14 | 29,757,600 | — | — |
| 2010-01-05 | $5.57 | $13.10 | 35,913,600 | — | — |
| 2010-01-04 | $5.43 | $12.76 | 25,173,000 | — | — |