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 | $13.29 | $13.29 | 7,038,000 | — | — |
| 2010-12-30 | $13.57 | $13.57 | 5,440,200 | — | — |
| 2010-12-29 | $13.65 | $13.65 | 11,487,000 | — | — |
| 2010-12-28 | $13.86 | $13.86 | 6,259,200 | — | — |
| 2010-12-27 | $14.16 | $14.16 | 5,541,000 | — | — |
| 2010-12-23 | $13.95 | $13.95 | 7,748,400 | — | — |
| 2010-12-22 | $14.05 | $14.05 | 12,220,800 | — | — |
| 2010-12-21 | $14.50 | $14.50 | 7,824,600 | — | — |
| 2010-12-20 | $14.41 | $14.41 | 12,496,800 | — | — |
| 2010-12-17 | $14.30 | $14.30 | 15,721,800 | — | — |
| 2010-12-16 | $13.76 | $13.76 | 7,552,200 | — | — |
| 2010-12-15 | $13.63 | $13.63 | 13,177,200 | — | — |
| 2010-12-14 | $13.32 | $13.32 | 8,296,200 | — | — |
| 2010-12-13 | $13.43 | $13.43 | 10,792,800 | — | — |
| 2010-12-10 | $13.80 | $13.80 | 15,070,200 | — | — |
| 2010-12-09 | $13.22 | $13.22 | 10,846,200 | — | — |
| 2010-12-08 | $13.23 | $13.23 | 19,051,800 | — | — |
| 2010-12-07 | $13.47 | $13.47 | 21,958,200 | — | — |
| 2010-12-06 | $13.85 | $13.85 | 17,659,200 | — | — |
| 2010-12-03 | $13.81 | $13.81 | 26,963,400 | — | — |
| 2010-12-02 | $12.97 | $12.97 | 23,678,400 | — | — |
| 2010-12-01 | $13.32 | $13.32 | 23,913,000 | — | — |
| 2010-11-30 | $12.82 | $12.82 | 29,152,800 | — | — |
| 2010-11-29 | $12.17 | $12.17 | 12,981,000 | — | — |
| 2010-11-26 | $12.10 | $12.10 | 4,247,400 | — | — |
| 2010-11-24 | $11.90 | $11.90 | 7,830,600 | — | — |
| 2010-11-23 | $11.51 | $11.51 | 9,627,600 | — | — |
| 2010-11-22 | $11.37 | $11.37 | 8,284,800 | — | — |
| 2010-11-19 | $11.14 | $11.14 | 10,145,400 | — | — |
| 2010-11-18 | $10.56 | $10.56 | 7,258,200 | — | — |
| 2010-11-17 | $10.26 | $10.26 | 5,994,600 | — | — |
| 2010-11-16 | $10.00 | $10.00 | 6,930,000 | — | — |
| 2010-11-15 | $10.15 | $10.15 | 4,579,800 | — | — |
| 2010-11-12 | $10.10 | $10.10 | 5,902,200 | — | — |
| 2010-11-11 | $10.34 | $10.34 | 5,701,800 | — | — |
| 2010-11-10 | $10.28 | $10.28 | 41,848,800 | — | — |
| 2010-11-09 | $10.48 | $10.48 | 7,673,400 | — | — |
| 2010-11-08 | $10.44 | $10.44 | 6,728,400 | — | — |
| 2010-11-05 | $10.43 | $10.43 | 10,380,000 | — | — |
| 2010-11-04 | $9.81 | $9.81 | 5,519,400 | — | — |
| 2010-11-03 | $9.55 | $9.55 | 4,742,400 | — | — |
| 2010-11-02 | $9.46 | $9.46 | 6,261,600 | — | — |
| 2010-11-01 | $9.43 | $9.43 | 9,717,000 | — | — |
| 2010-10-29 | $9.68 | $9.68 | 25,048,200 | — | — |
| 2010-10-28 | $9.00 | $9.00 | 10,243,800 | — | — |
| 2010-10-27 | $9.12 | $9.12 | 7,671,600 | — | — |
| 2010-10-26 | $9.29 | $9.29 | 9,857,400 | — | — |
| 2010-10-25 | $8.98 | $8.98 | 7,174,200 | — | — |
| 2010-10-22 | $8.67 | $8.67 | 4,221,600 | — | — |
| 2010-10-21 | $8.65 | $8.65 | 5,899,200 | — | — |
| 2010-10-20 | $8.80 | $8.80 | 3,616,800 | — | — |
| 2010-10-19 | $8.68 | $8.68 | 5,992,800 | — | — |
| 2010-10-18 | $8.98 | $8.98 | 3,751,200 | — | — |
| 2010-10-15 | $9.05 | $9.05 | 5,269,200 | — | — |
| 2010-10-14 | $8.93 | $8.93 | 4,837,800 | — | — |
| 2010-10-13 | $8.90 | $8.90 | 7,823,400 | — | — |
| 2010-10-12 | $8.81 | $8.81 | 9,154,800 | — | — |
| 2010-10-11 | $8.33 | $8.33 | 3,991,200 | — | — |
| 2010-10-08 | $8.46 | $8.46 | 6,424,800 | — | — |
| 2010-10-07 | $8.24 | $8.24 | 15,108,000 | — | — |
| 2010-10-06 | $8.40 | $8.40 | 6,310,800 | — | — |
| 2010-10-05 | $8.76 | $8.76 | 6,029,400 | — | — |
| 2010-10-04 | $8.30 | $8.30 | 3,160,800 | — | — |
| 2010-10-01 | $8.32 | $8.32 | 4,326,600 | — | — |
| 2010-09-30 | $8.33 | $8.33 | 4,506,000 | — | — |
| 2010-09-29 | $8.35 | $8.35 | 5,536,800 | — | — |
| 2010-09-28 | $8.39 | $8.39 | 6,784,200 | — | — |
| 2010-09-27 | $8.17 | $8.17 | 5,276,400 | — | — |
| 2010-09-24 | $7.94 | $7.94 | 4,741,800 | — | — |
| 2010-09-23 | $7.71 | $7.71 | 4,038,000 | — | — |
| 2010-09-22 | $7.75 | $7.75 | 4,863,000 | — | — |
| 2010-09-21 | $8.01 | $8.01 | 3,615,000 | — | — |
| 2010-09-20 | $8.22 | $8.22 | 4,296,600 | — | — |
| 2010-09-17 | $7.98 | $7.98 | 5,849,400 | — | — |
| 2010-09-16 | $7.81 | $7.81 | 3,397,200 | — | — |
| 2010-09-15 | $7.84 | $7.84 | 2,902,200 | — | — |
| 2010-09-14 | $7.75 | $7.75 | 4,009,800 | — | — |
| 2010-09-13 | $7.66 | $7.66 | 5,687,400 | — | — |
| 2010-09-10 | $7.55 | $7.55 | 5,391,000 | — | — |
| 2010-09-09 | $7.64 | $7.64 | 11,688,600 | — | — |
| 2010-09-08 | $8.07 | $8.07 | 7,474,800 | — | — |
| 2010-09-07 | $7.81 | $7.81 | 3,760,800 | — | — |
| 2010-09-03 | $8.02 | $8.02 | 4,140,600 | — | — |
| 2010-09-02 | $7.93 | $7.93 | 5,161,200 | — | — |
| 2010-09-01 | $7.63 | $7.63 | 5,280,000 | — | — |
| 2010-08-31 | $7.24 | $7.24 | 6,196,200 | — | — |
| 2010-08-30 | $7.31 | $7.31 | 4,639,200 | — | — |
| 2010-08-27 | $7.57 | $7.57 | 9,674,400 | — | — |
| 2010-08-26 | $7.67 | $7.67 | 6,022,200 | — | — |
| 2010-08-25 | $7.68 | $7.68 | 4,569,000 | — | — |
| 2010-08-24 | $7.60 | $7.60 | 5,450,400 | — | — |
| 2010-08-23 | $7.88 | $7.88 | 5,818,800 | — | — |
| 2010-08-20 | $7.91 | $7.91 | 4,246,200 | — | — |
| 2010-08-19 | $7.78 | $7.78 | 3,686,400 | — | — |
| 2010-08-18 | $7.99 | $7.99 | 4,980,000 | — | — |
| 2010-08-17 | $7.84 | $7.84 | 5,719,200 | — | — |
| 2010-08-16 | $7.60 | $7.60 | 3,627,000 | — | — |
| 2010-08-13 | $7.56 | $7.56 | 3,699,000 | — | — |
| 2010-08-12 | $7.71 | $7.71 | 4,680,600 | — | — |
| 2010-08-11 | $7.75 | $7.75 | 5,840,400 | — | — |
| 2010-08-10 | $8.08 | $8.08 | 3,845,400 | — | — |
| 2010-08-09 | $8.31 | $8.31 | 3,229,800 | — | — |
| 2010-08-06 | $8.24 | $8.24 | 3,999,000 | — | — |
| 2010-08-05 | $8.31 | $8.31 | 2,568,000 | — | — |
| 2010-08-04 | $8.39 | $8.39 | 3,765,600 | — | — |
| 2010-08-03 | $8.32 | $8.32 | 9,357,000 | — | — |
| 2010-08-02 | $8.66 | $8.66 | 8,689,800 | — | — |
| 2010-07-30 | $8.48 | $8.48 | 9,390,000 | — | — |
| 2010-07-29 | $8.35 | $8.35 | 9,073,200 | — | — |
| 2010-07-28 | $8.27 | $8.27 | 6,930,600 | — | — |
| 2010-07-27 | $8.32 | $8.32 | 9,436,800 | — | — |
| 2010-07-26 | $8.56 | $8.56 | 10,460,400 | — | — |
| 2010-07-23 | $8.11 | $8.11 | 15,214,800 | — | — |
| 2010-07-22 | $7.94 | $7.94 | 8,604,000 | — | — |
| 2010-07-21 | $7.64 | $7.64 | 6,050,400 | — | — |
| 2010-07-20 | $7.70 | $7.70 | 11,183,400 | — | — |
| 2010-07-19 | $7.36 | $7.36 | 5,402,400 | — | — |
| 2010-07-16 | $7.47 | $7.47 | 6,107,400 | — | — |
| 2010-07-15 | $7.72 | $7.72 | 5,725,800 | — | — |
| 2010-07-14 | $7.86 | $7.86 | 5,889,600 | — | — |
| 2010-07-13 | $7.93 | $7.93 | 7,481,400 | — | — |
| 2010-07-12 | $7.69 | $7.68 | 6,242,400 | — | — |
| 2010-07-09 | $7.86 | $7.86 | 3,480,600 | — | — |
| 2010-07-08 | $7.83 | $7.83 | 5,114,400 | — | — |
| 2010-07-07 | $7.79 | $7.79 | 8,046,000 | — | — |
| 2010-07-06 | $7.41 | $7.41 | 10,518,000 | — | — |
| 2010-07-02 | $7.88 | $7.88 | 6,287,400 | — | — |
| 2010-07-01 | $7.88 | $7.88 | 9,828,000 | — | — |
| 2010-06-30 | $7.94 | $7.94 | 8,206,200 | — | — |
| 2010-06-29 | $8.01 | $8.01 | 11,714,400 | — | — |
| 2010-06-28 | $8.52 | $8.52 | 5,178,600 | — | — |
| 2010-06-25 | $8.61 | $8.61 | 9,732,600 | — | — |
| 2010-06-24 | $8.51 | $8.51 | 5,441,400 | — | — |
| 2010-06-23 | $8.76 | $8.76 | 10,735,200 | — | — |
| 2010-06-22 | $8.72 | $8.72 | 10,312,200 | — | — |
| 2010-06-21 | $8.91 | $8.91 | 10,738,800 | — | — |
| 2010-06-18 | $9.16 | $9.16 | 6,816,600 | — | — |
| 2010-06-17 | $9.04 | $9.04 | 8,359,200 | — | — |
| 2010-06-16 | $9.05 | $9.05 | 11,867,400 | — | — |
| 2010-06-15 | $9.11 | $9.11 | 11,847,600 | — | — |
| 2010-06-14 | $8.92 | $8.92 | 10,544,400 | — | — |
| 2010-06-11 | $8.85 | $8.85 | 17,528,400 | — | — |
| 2010-06-10 | $8.49 | $8.49 | 12,643,200 | — | — |
| 2010-06-09 | $8.03 | $8.03 | 9,329,400 | — | — |
| 2010-06-08 | $8.04 | $8.04 | 10,611,000 | — | — |
| 2010-06-07 | $7.94 | $7.94 | 10,683,000 | — | — |
| 2010-06-04 | $8.18 | $8.18 | 15,661,800 | — | — |
| 2010-06-03 | $8.56 | $8.56 | 19,814,400 | — | — |
| 2010-06-02 | $8.31 | $8.31 | 17,544,600 | — | — |
| 2010-06-01 | $7.86 | $7.86 | 8,886,600 | — | — |
| 2010-05-28 | $8.04 | $8.04 | 13,204,800 | — | — |
| 2010-05-27 | $7.72 | $7.72 | 4,885,200 | — | — |
| 2010-05-26 | $7.42 | $7.42 | 5,824,800 | — | — |
| 2010-05-25 | $7.43 | $7.43 | 10,672,200 | — | — |
| 2010-05-24 | $7.38 | $7.38 | 7,621,200 | — | — |
| 2010-05-21 | $7.43 | $7.43 | 13,926,600 | — | — |
| 2010-05-20 | $6.93 | $6.93 | 7,826,400 | — | — |
| 2010-05-19 | $7.27 | $7.27 | 8,829,000 | — | — |
| 2010-05-18 | $7.37 | $7.37 | 7,731,000 | — | — |
| 2010-05-17 | $7.61 | $7.61 | 6,728,400 | — | — |
| 2010-05-14 | $7.60 | $7.60 | 8,843,400 | — | — |
| 2010-05-13 | $7.93 | $7.93 | 10,227,600 | — | — |
| 2010-05-12 | $7.89 | $7.89 | 7,479,000 | — | — |
| 2010-05-11 | $7.61 | $7.61 | 3,913,200 | — | — |
| 2010-05-10 | $7.56 | $7.56 | 6,199,200 | — | — |
| 2010-05-07 | $7.08 | $7.08 | 9,811,800 | — | — |
| 2010-05-06 | $7.50 | $7.50 | 9,606,600 | — | — |
| 2010-05-05 | $7.61 | $7.61 | 6,638,400 | — | — |
| 2010-05-04 | $7.66 | $7.66 | 5,607,000 | — | — |
| 2010-05-03 | $7.99 | $7.99 | 5,709,600 | — | — |
| 2010-04-30 | $7.81 | $7.81 | 6,719,400 | — | — |
| 2010-04-29 | $8.28 | $8.28 | 5,239,800 | — | — |
| 2010-04-28 | $8.18 | $8.18 | 8,305,200 | — | — |
| 2010-04-27 | $8.32 | $8.32 | 7,997,400 | — | — |
| 2010-04-26 | $8.45 | $8.45 | 7,995,600 | — | — |
| 2010-04-23 | $8.73 | $8.73 | 29,638,800 | — | — |
| 2010-04-22 | $7.98 | $7.98 | 13,784,400 | — | — |
| 2010-04-21 | $7.59 | $7.59 | 5,304,600 | — | — |
| 2010-04-20 | $7.45 | $7.45 | 6,120,000 | — | — |
| 2010-04-19 | $7.39 | $7.39 | 5,733,000 | — | — |
| 2010-04-16 | $7.56 | $7.56 | 6,683,400 | — | — |
| 2010-04-15 | $7.58 | $7.58 | 3,583,800 | — | — |
| 2010-04-14 | $7.67 | $7.67 | 3,693,600 | — | — |
| 2010-04-13 | $7.61 | $7.61 | 7,615,800 | — | — |
| 2010-04-12 | $7.48 | $7.48 | 16,560,000 | — | — |
| 2010-04-09 | $7.91 | $7.91 | 3,519,000 | — | — |
| 2010-04-08 | $7.78 | $7.78 | 8,299,800 | — | — |
| 2010-04-07 | $7.85 | $7.85 | 4,672,800 | — | — |
| 2010-04-06 | $7.95 | $7.95 | 4,320,000 | — | — |
| 2010-04-05 | $7.88 | $7.88 | 3,726,000 | — | — |
| 2010-04-01 | $7.69 | $7.69 | 5,833,800 | — | — |
| 2010-03-31 | $7.67 | $7.67 | 4,615,200 | — | — |
| 2010-03-30 | $7.82 | $7.82 | 6,118,200 | — | — |
| 2010-03-29 | $7.68 | $7.68 | 7,394,400 | — | — |
| 2010-03-26 | $7.65 | $7.65 | 5,099,400 | — | — |
| 2010-03-25 | $7.58 | $7.58 | 5,641,200 | — | — |
| 2010-03-24 | $7.71 | $7.71 | 6,640,200 | — | — |
| 2010-03-23 | $7.80 | $7.80 | 9,255,600 | — | — |
| 2010-03-22 | $7.65 | $7.65 | 6,312,600 | — | — |
| 2010-03-19 | $7.39 | $7.39 | 6,247,800 | — | — |
| 2010-03-18 | $7.45 | $7.45 | 4,399,200 | — | — |
| 2010-03-17 | $7.54 | $7.54 | 7,518,600 | — | — |
| 2010-03-16 | $7.26 | $7.26 | 6,215,400 | — | — |
| 2010-03-15 | $7.27 | $7.27 | 4,262,400 | — | — |
| 2010-03-12 | $7.28 | $7.28 | 5,027,400 | — | — |
| 2010-03-11 | $7.19 | $7.19 | 5,994,000 | — | — |
| 2010-03-10 | $7.22 | $7.22 | 7,225,200 | — | — |
| 2010-03-09 | $7.30 | $7.30 | 8,539,200 | — | — |
| 2010-03-08 | $7.26 | $7.26 | 9,498,600 | — | — |
| 2010-03-05 | $7.15 | $7.15 | 10,400,400 | — | — |
| 2010-03-04 | $6.99 | $6.99 | 9,462,600 | — | — |
| 2010-03-03 | $6.95 | $6.95 | 10,035,000 | — | — |
| 2010-03-02 | $6.96 | $6.96 | 11,934,000 | — | — |
| 2010-03-01 | $6.82 | $6.82 | 15,539,400 | — | — |
| 2010-02-26 | $6.68 | $6.68 | 38,629,800 | — | — |
| 2010-02-25 | $5.90 | $5.90 | 26,895,600 | — | — |
| 2010-02-24 | $5.67 | $5.67 | 6,586,200 | — | — |
| 2010-02-23 | $5.62 | $5.62 | 4,995,000 | — | — |
| 2010-02-22 | $5.67 | $5.67 | 6,845,400 | — | — |
| 2010-02-19 | $5.86 | $5.86 | 9,671,400 | — | — |
| 2010-02-18 | $5.80 | $5.80 | 3,879,000 | — | — |
| 2010-02-17 | $5.75 | $5.75 | 4,082,400 | — | — |
| 2010-02-16 | $5.63 | $5.63 | 3,668,400 | — | — |
| 2010-02-12 | $5.53 | $5.53 | 4,593,600 | — | — |
| 2010-02-11 | $5.49 | $5.49 | 5,155,200 | — | — |
| 2010-02-10 | $5.33 | $5.33 | 6,570,000 | — | — |
| 2010-02-09 | $5.31 | $5.31 | 8,490,600 | — | — |
| 2010-02-08 | $5.38 | $5.38 | 5,189,400 | — | — |
| 2010-02-05 | $5.36 | $5.36 | 7,929,000 | — | — |
| 2010-02-04 | $5.26 | $5.26 | 10,269,000 | — | — |
| 2010-02-03 | $5.58 | $5.58 | 5,439,600 | — | — |
| 2010-02-02 | $5.65 | $5.65 | 5,659,200 | — | — |
| 2010-02-01 | $5.53 | $5.53 | 6,015,600 | — | — |
| 2010-01-29 | $5.45 | $5.45 | 5,927,400 | — | — |
| 2010-01-28 | $5.60 | $5.60 | 3,803,400 | — | — |
| 2010-01-27 | $5.71 | $5.71 | 10,684,800 | — | — |
| 2010-01-26 | $5.67 | $5.67 | 7,434,000 | — | — |
| 2010-01-25 | $5.60 | $5.60 | 4,903,200 | — | — |
| 2010-01-22 | $5.59 | $5.59 | 5,979,600 | — | — |
| 2010-01-21 | $5.75 | $5.75 | 5,403,600 | — | — |
| 2010-01-20 | $5.92 | $5.92 | 6,638,400 | — | — |
| 2010-01-19 | $6.09 | $6.09 | 5,441,400 | — | — |
| 2010-01-15 | $6.04 | $6.04 | 9,489,600 | — | — |
| 2010-01-14 | $6.06 | $6.06 | 8,935,200 | — | — |
| 2010-01-13 | $6.16 | $6.16 | 11,777,400 | — | — |
| 2010-01-12 | $6.01 | $6.01 | 13,005,000 | — | — |
| 2010-01-11 | $6.09 | $6.09 | 9,624,600 | — | — |
| 2010-01-08 | $6.22 | $6.22 | 12,938,400 | — | — |
| 2010-01-07 | $6.17 | $6.17 | 6,328,800 | — | — |
| 2010-01-06 | $6.20 | $6.20 | 12,591,000 | — | — |
| 2010-01-05 | $5.97 | $5.97 | 13,534,200 | — | — |
| 2010-01-04 | $5.76 | $5.76 | 9,666,000 | — | — |