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
- 2005-05-26 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 | $12.00 | $15.26 | 449,100 | — | — |
| 2010-12-30 | $12.08 | $15.37 | 492,100 | — | — |
| 2010-12-29 | $12.07 | $15.35 | 485,800 | — | — |
| 2010-12-28 | $11.98 | $15.24 | 534,600 | — | — |
| 2010-12-27 | $11.96 | $15.21 | 512,900 | — | — |
| 2010-12-23 | $11.57 | $14.72 | 574,500 | — | — |
| 2010-12-22 | $11.62 | $14.78 | 627,400 | — | — |
| 2010-12-21 | $11.55 | $14.69 | 709,800 | — | — |
| 2010-12-20 | $11.47 | $14.59 | 759,600 | — | — |
| 2010-12-17 | $11.29 | $14.36 | 2,217,200 | — | — |
| 2010-12-16 | $11.07 | $14.08 | 684,800 | — | — |
| 2010-12-15 | $10.85 | $13.80 | 1,545,600 | — | — |
| 2010-12-14 | $10.86 | $13.81 | 844,000 | — | — |
| 2010-12-13 | $11.17 | $14.21 | 523,500 | — | — |
| 2010-12-10 | $11.00 | $13.99 | 852,500 | — | — |
| 2010-12-09 | $11.03 | $14.03 | 725,400 | — | — |
| 2010-12-08 | $11.12 | $14.14 | 984,800 | — | — |
| 2010-12-07 | $11.14 | $14.17 | 888,900 | — | — |
| 2010-12-06 | $11.01 | $14.00 | 467,400 | — | — |
| 2010-12-03 | $10.97 | $13.95 | 792,400 | — | — |
| 2010-12-02 | $10.83 | $13.78 | 850,200 | — | — |
| 2010-12-01 | $10.94 | $13.92 | 1,945,900 | — | — |
| 2010-11-30 | $10.53 | $13.39 | 1,262,800 | — | — |
| 2010-11-29 | $10.32 | $13.13 | 958,100 | — | — |
| 2010-11-26 | $10.42 | $13.25 | 297,100 | — | — |
| 2010-11-24 | $10.41 | $13.24 | 735,300 | — | — |
| 2010-11-23 | $9.96 | $12.67 | 671,500 | — | — |
| 2010-11-22 | $10.03 | $12.76 | 645,300 | — | — |
| 2010-11-19 | $10.04 | $12.77 | 1,156,700 | — | — |
| 2010-11-18 | $9.86 | $12.54 | 920,600 | — | — |
| 2010-11-17 | $9.72 | $12.36 | 927,200 | — | — |
| 2010-11-16 | $9.72 | $12.36 | 1,838,600 | — | — |
| 2010-11-15 | $10.06 | $12.80 | 1,207,000 | — | — |
| 2010-11-12 | $10.26 | $13.05 | 1,422,400 | — | — |
| 2010-11-11 | $10.40 | $13.23 | 798,400 | — | — |
| 2010-11-10 | $10.39 | $13.22 | 1,075,600 | — | — |
| 2010-11-09 | $10.21 | $12.99 | 1,955,100 | — | — |
| 2010-11-08 | $10.85 | $13.80 | 558,400 | — | — |
| 2010-11-05 | $11.05 | $14.06 | 941,300 | — | — |
| 2010-11-04 | $10.97 | $13.95 | 1,983,000 | — | — |
| 2010-11-03 | $10.32 | $13.13 | 990,500 | — | — |
| 2010-11-02 | $10.50 | $13.36 | 1,723,100 | — | — |
| 2010-11-01 | $10.57 | $13.45 | 751,500 | — | — |
| 2010-10-29 | $10.58 | $13.46 | 1,016,000 | — | — |
| 2010-10-28 | $10.61 | $13.50 | 874,400 | — | — |
| 2010-10-27 | $10.66 | $13.56 | 1,103,600 | — | — |
| 2010-10-26 | $10.61 | $13.50 | 1,364,200 | — | — |
| 2010-10-25 | $10.62 | $13.51 | 726,300 | — | — |
| 2010-10-22 | $10.55 | $13.42 | 689,000 | — | — |
| 2010-10-21 | $10.50 | $13.36 | 1,388,500 | — | — |
| 2010-10-20 | $10.92 | $13.89 | 1,999,800 | — | — |
| 2010-10-19 | $10.69 | $13.60 | 1,632,400 | — | — |
| 2010-10-18 | $10.96 | $13.94 | 1,119,000 | — | — |
| 2010-10-15 | $10.72 | $13.64 | 1,925,300 | — | — |
| 2010-10-14 | $10.88 | $13.84 | 1,023,000 | — | — |
| 2010-10-13 | $10.75 | $13.67 | 2,408,200 | — | — |
| 2010-10-12 | $10.39 | $13.22 | 855,500 | — | — |
| 2010-10-11 | $10.32 | $13.13 | 660,000 | — | — |
| 2010-10-08 | $10.25 | $13.04 | 1,597,500 | — | — |
| 2010-10-07 | $10.14 | $12.90 | 1,092,700 | — | — |
| 2010-10-06 | $10.28 | $13.08 | 1,847,300 | — | — |
| 2010-10-05 | $10.15 | $12.91 | 2,202,400 | — | — |
| 2010-10-04 | $9.76 | $12.41 | 1,549,200 | — | — |
| 2010-10-01 | $9.54 | $12.14 | 1,745,700 | — | — |
| 2010-09-30 | $9.49 | $12.07 | 1,720,500 | — | — |
| 2010-09-29 | $9.59 | $12.20 | 1,137,500 | — | — |
| 2010-09-28 | $9.76 | $12.41 | 1,365,600 | — | — |
| 2010-09-27 | $9.73 | $12.38 | 834,700 | — | — |
| 2010-09-24 | $9.81 | $12.48 | 2,008,000 | — | — |
| 2010-09-23 | $9.29 | $11.82 | 1,532,600 | — | — |
| 2010-09-22 | $9.78 | $12.44 | 997,000 | — | — |
| 2010-09-21 | $9.95 | $12.66 | 1,262,800 | — | — |
| 2010-09-20 | $10.18 | $12.95 | 1,398,900 | — | — |
| 2010-09-17 | $9.71 | $12.35 | 1,924,800 | — | — |
| 2010-09-16 | $9.70 | $12.34 | 2,159,700 | — | — |
| 2010-09-15 | $9.84 | $12.52 | 1,663,800 | — | — |
| 2010-09-14 | $9.84 | $12.52 | 1,000,600 | — | — |
| 2010-09-13 | $9.76 | $12.41 | 1,496,600 | — | — |
| 2010-09-10 | $9.26 | $11.78 | 1,067,900 | — | — |
| 2010-09-09 | $9.35 | $11.89 | 1,477,800 | — | — |
| 2010-09-08 | $9.39 | $11.94 | 2,403,400 | — | — |
| 2010-09-07 | $9.40 | $11.96 | 1,293,500 | — | — |
| 2010-09-03 | $9.45 | $12.02 | 1,328,000 | — | — |
| 2010-09-02 | $9.14 | $11.63 | 1,154,300 | — | — |
| 2010-09-01 | $8.93 | $11.36 | 2,477,700 | — | — |
| 2010-08-31 | $8.76 | $11.14 | 1,703,800 | — | — |
| 2010-08-30 | $8.93 | $11.36 | 1,679,600 | — | — |
| 2010-08-27 | $9.08 | $11.55 | 2,105,500 | — | — |
| 2010-08-26 | $8.79 | $11.18 | 1,707,400 | — | — |
| 2010-08-25 | $8.89 | $11.31 | 1,539,900 | — | — |
| 2010-08-24 | $8.60 | $10.94 | 1,976,400 | — | — |
| 2010-08-23 | $8.80 | $11.19 | 1,908,900 | — | — |
| 2010-08-20 | $8.71 | $11.08 | 2,151,400 | — | — |
| 2010-08-19 | $8.81 | $11.21 | 2,549,900 | — | — |
| 2010-08-18 | $9.24 | $11.75 | 1,248,200 | — | — |
| 2010-08-17 | $9.18 | $11.68 | 2,163,300 | — | — |
| 2010-08-16 | $8.94 | $11.37 | 1,194,500 | — | — |
| 2010-08-13 | $8.82 | $11.22 | 1,670,600 | — | — |
| 2010-08-12 | $9.08 | $11.55 | 2,024,100 | — | — |
| 2010-08-11 | $9.25 | $11.77 | 2,561,300 | — | — |
| 2010-08-10 | $9.53 | $12.12 | 2,170,700 | — | — |
| 2010-08-09 | $10.03 | $12.76 | 1,810,700 | — | — |
| 2010-08-06 | $9.84 | $12.52 | 1,786,600 | — | — |
| 2010-08-05 | $9.73 | $12.38 | 1,459,500 | — | — |
| 2010-08-04 | $10.01 | $12.73 | 1,334,100 | — | — |
| 2010-08-03 | $9.79 | $12.45 | 2,137,500 | — | — |
| 2010-08-02 | $9.72 | $12.36 | 2,308,800 | — | — |
| 2010-07-30 | $9.28 | $11.80 | 3,107,100 | — | — |
| 2010-07-29 | $9.27 | $11.79 | 1,608,600 | — | — |
| 2010-07-28 | $9.31 | $11.84 | 1,436,900 | — | — |
| 2010-07-27 | $9.56 | $12.16 | 1,841,500 | — | — |
| 2010-07-26 | $9.58 | $12.19 | 3,403,200 | — | — |
| 2010-07-23 | $8.98 | $11.42 | 2,123,300 | — | — |
| 2010-07-22 | $8.73 | $11.10 | 2,616,800 | — | — |
| 2010-07-21 | $8.43 | $10.72 | 2,495,600 | — | — |
| 2010-07-20 | $8.77 | $11.16 | 2,182,300 | — | — |
| 2010-07-19 | $8.76 | $11.14 | 1,934,100 | — | — |
| 2010-07-16 | $8.74 | $11.12 | 3,637,300 | — | — |
| 2010-07-15 | $8.94 | $11.37 | 3,074,800 | — | — |
| 2010-07-14 | $8.99 | $11.44 | 2,764,100 | — | — |
| 2010-07-13 | $9.23 | $11.74 | 3,202,100 | — | — |
| 2010-07-12 | $8.72 | $11.09 | 1,114,000 | — | — |
| 2010-07-09 | $8.79 | $11.18 | 1,203,300 | — | — |
| 2010-07-08 | $8.41 | $10.70 | 3,328,300 | — | — |
| 2010-07-07 | $8.22 | $10.46 | 2,688,600 | — | — |
| 2010-07-06 | $7.81 | $9.93 | 3,691,500 | — | — |
| 2010-07-02 | $8.28 | $10.53 | 2,928,300 | — | — |
| 2010-07-01 | $8.19 | $10.42 | 3,105,100 | — | — |
| 2010-06-30 | $8.22 | $10.46 | 2,747,700 | — | — |
| 2010-06-29 | $8.57 | $10.90 | 3,100,300 | — | — |
| 2010-06-28 | $9.04 | $11.50 | 2,616,100 | — | — |
| 2010-06-25 | $9.14 | $11.63 | 5,979,600 | — | — |
| 2010-06-24 | $8.96 | $11.40 | 3,258,600 | — | — |
| 2010-06-23 | $9.13 | $11.61 | 2,983,600 | — | — |
| 2010-06-22 | $9.00 | $11.45 | 2,705,900 | — | — |
| 2010-06-21 | $9.08 | $11.55 | 2,439,400 | — | — |
| 2010-06-18 | $8.97 | $11.41 | 2,946,100 | — | — |
| 2010-06-17 | $9.07 | $11.54 | 1,271,000 | — | — |
| 2010-06-16 | $9.10 | $11.58 | 1,410,100 | — | — |
| 2010-06-15 | $9.29 | $11.82 | 1,869,500 | — | — |
| 2010-06-14 | $9.08 | $11.55 | 3,165,500 | — | — |
| 2010-06-11 | $8.97 | $11.41 | 1,592,700 | — | — |
| 2010-06-10 | $9.11 | $11.59 | 2,190,200 | — | — |
| 2010-06-09 | $8.85 | $11.26 | 2,903,800 | — | — |
| 2010-06-08 | $8.57 | $10.90 | 2,215,100 | — | — |
| 2010-06-07 | $8.33 | $10.60 | 2,726,800 | — | — |
| 2010-06-04 | $8.35 | $10.62 | 2,745,100 | — | — |
| 2010-06-03 | $8.94 | $11.37 | 2,724,000 | — | — |
| 2010-06-02 | $9.10 | $11.58 | 2,978,600 | — | — |
| 2010-06-01 | $8.76 | $11.14 | 2,704,500 | — | — |
| 2010-05-28 | $9.14 | $11.63 | 3,514,300 | — | — |
| 2010-05-27 | $9.16 | $11.65 | 3,997,900 | — | — |
| 2010-05-26 | $8.65 | $11.00 | 6,245,300 | — | — |
| 2010-05-25 | $8.49 | $10.80 | 15,607,900 | — | — |
| 2010-05-24 | $9.24 | $11.75 | 1,273,100 | — | — |
| 2010-05-21 | $9.61 | $12.22 | 2,679,500 | — | — |
| 2010-05-20 | $8.96 | $11.40 | 2,112,600 | — | — |
| 2010-05-19 | $9.68 | $12.31 | 1,282,100 | — | — |
| 2010-05-18 | $9.86 | $12.54 | 1,042,400 | — | — |
| 2010-05-17 | $10.32 | $13.13 | 1,146,000 | — | — |
| 2010-05-14 | $10.34 | $13.15 | 1,596,700 | — | — |
| 2010-05-13 | $10.77 | $13.70 | 1,533,800 | — | — |
| 2010-05-12 | $10.79 | $13.73 | 1,572,600 | — | — |
| 2010-05-11 | $10.45 | $13.29 | 1,422,700 | — | — |
| 2010-05-10 | $10.61 | $13.50 | 1,690,800 | — | — |
| 2010-05-07 | $9.80 | $12.47 | 2,630,600 | — | — |
| 2010-05-06 | $10.04 | $12.77 | 2,633,000 | — | — |
| 2010-05-05 | $10.44 | $13.28 | 1,551,600 | — | — |
| 2010-05-04 | $10.85 | $13.80 | 2,731,700 | — | — |
| 2010-05-03 | $11.42 | $14.53 | 1,555,300 | — | — |
| 2010-04-30 | $10.99 | $13.98 | 1,691,300 | — | — |
| 2010-04-29 | $11.64 | $14.81 | 1,261,600 | — | — |
| 2010-04-28 | $11.17 | $14.21 | 1,243,000 | — | — |
| 2010-04-27 | $11.01 | $14.00 | 2,454,500 | — | — |
| 2010-04-26 | $11.49 | $14.62 | 2,110,100 | — | — |
| 2010-04-23 | $11.41 | $14.51 | 1,294,800 | — | — |
| 2010-04-22 | $11.47 | $14.59 | 1,737,900 | — | — |
| 2010-04-21 | $11.01 | $14.00 | 2,711,100 | — | — |
| 2010-04-20 | $10.53 | $13.39 | 2,368,700 | — | — |
| 2010-04-19 | $10.34 | $13.15 | 1,388,100 | — | — |
| 2010-04-16 | $10.33 | $13.14 | 1,903,300 | — | — |
| 2010-04-15 | $10.87 | $13.83 | 1,973,500 | — | — |
| 2010-04-14 | $10.96 | $13.94 | 1,476,100 | — | — |
| 2010-04-13 | $10.61 | $13.50 | 2,339,400 | — | — |
| 2010-04-12 | $10.10 | $12.85 | 1,757,600 | — | — |
| 2010-04-09 | $10.14 | $12.90 | 1,137,000 | — | — |
| 2010-04-08 | $10.18 | $12.95 | 896,900 | — | — |
| 2010-04-07 | $10.24 | $13.03 | 1,502,900 | — | — |
| 2010-04-06 | $10.50 | $13.36 | 1,863,400 | — | — |
| 2010-04-05 | $10.39 | $13.22 | 919,500 | — | — |
| 2010-04-01 | $10.08 | $12.82 | 1,476,700 | — | — |
| 2010-03-31 | $10.11 | $12.86 | 1,989,800 | — | — |
| 2010-03-30 | $10.08 | $12.82 | 1,152,200 | — | — |
| 2010-03-29 | $10.08 | $12.82 | 868,200 | — | — |
| 2010-03-26 | $9.82 | $12.49 | 1,727,500 | — | — |
| 2010-03-25 | $9.81 | $12.48 | 1,455,100 | — | — |
| 2010-03-24 | $9.70 | $12.34 | 1,415,700 | — | — |
| 2010-03-23 | $9.45 | $12.02 | 1,316,500 | — | — |
| 2010-03-22 | $9.38 | $11.93 | 1,391,600 | — | — |
| 2010-03-19 | $9.34 | $11.88 | 1,084,600 | — | — |
| 2010-03-18 | $9.37 | $11.92 | 899,700 | — | — |
| 2010-03-17 | $9.40 | $11.96 | 1,314,900 | — | — |
| 2010-03-16 | $9.24 | $11.75 | 1,488,600 | — | — |
| 2010-03-15 | $9.02 | $11.47 | 943,600 | — | — |
| 2010-03-12 | $9.07 | $11.54 | 1,665,900 | — | — |
| 2010-03-11 | $8.89 | $11.31 | 1,462,900 | — | — |
| 2010-03-10 | $8.83 | $11.23 | 931,400 | — | — |
| 2010-03-09 | $8.75 | $11.13 | 1,348,500 | — | — |
| 2010-03-08 | $8.80 | $11.19 | 660,700 | — | — |
| 2010-03-05 | $8.73 | $11.10 | 1,801,200 | — | — |
| 2010-03-04 | $8.50 | $10.81 | 909,400 | — | — |
| 2010-03-03 | $8.41 | $10.70 | 1,260,500 | — | — |
| 2010-03-02 | $8.33 | $10.60 | 1,523,500 | — | — |
| 2010-03-01 | $8.40 | $10.68 | 1,635,700 | — | — |
| 2010-02-26 | $8.94 | $11.37 | 3,122,700 | — | — |
| 2010-02-25 | $8.98 | $11.42 | 1,239,500 | — | — |
| 2010-02-24 | $9.10 | $11.58 | 812,800 | — | — |
| 2010-02-23 | $8.93 | $11.36 | 910,400 | — | — |
| 2010-02-22 | $8.97 | $11.41 | 828,500 | — | — |
| 2010-02-19 | $8.93 | $11.36 | 675,100 | — | — |
| 2010-02-18 | $8.95 | $11.38 | 640,100 | — | — |
| 2010-02-17 | $8.88 | $11.30 | 730,100 | — | — |
| 2010-02-16 | $8.88 | $11.30 | 1,287,900 | — | — |
| 2010-02-12 | $8.51 | $10.82 | 1,554,200 | — | — |
| 2010-02-11 | $8.34 | $10.61 | 2,111,100 | — | — |
| 2010-02-10 | $7.97 | $10.14 | 1,430,800 | — | — |
| 2010-02-09 | $7.90 | $10.05 | 2,442,800 | — | — |
| 2010-02-08 | $7.90 | $10.05 | 1,660,300 | — | — |
| 2010-02-05 | $7.97 | $10.14 | 2,358,200 | — | — |
| 2010-02-04 | $8.03 | $10.21 | 1,871,300 | — | — |
| 2010-02-03 | $8.38 | $10.66 | 1,236,900 | — | — |
| 2010-02-02 | $8.57 | $10.90 | 1,907,400 | — | — |
| 2010-02-01 | $8.24 | $10.48 | 1,643,000 | — | — |
| 2010-01-29 | $8.14 | $10.35 | 2,158,700 | — | — |
| 2010-01-28 | $8.38 | $10.66 | 1,673,400 | — | — |
| 2010-01-27 | $8.34 | $10.61 | 2,399,900 | — | — |
| 2010-01-26 | $8.50 | $10.81 | 1,464,600 | — | — |
| 2010-01-25 | $8.80 | $11.19 | 1,756,300 | — | — |
| 2010-01-22 | $8.82 | $11.22 | 1,677,200 | — | — |
| 2010-01-21 | $9.27 | $11.79 | 1,836,200 | — | — |
| 2010-01-20 | $9.76 | $12.41 | 1,755,900 | — | — |
| 2010-01-19 | $9.78 | $12.44 | 1,724,500 | — | — |
| 2010-01-15 | $9.57 | $12.17 | 2,188,700 | — | — |
| 2010-01-14 | $9.56 | $12.16 | 1,740,500 | — | — |
| 2010-01-13 | $9.45 | $12.02 | 1,305,200 | — | — |
| 2010-01-12 | $9.15 | $11.64 | 1,853,600 | — | — |
| 2010-01-11 | $9.30 | $11.83 | 1,925,400 | — | — |
| 2010-01-08 | $8.97 | $11.41 | 1,910,600 | — | — |
| 2010-01-07 | $9.21 | $11.72 | 2,217,800 | — | — |
| 2010-01-06 | $9.04 | $11.50 | 1,982,900 | — | — |
| 2010-01-05 | $9.06 | $11.52 | 3,263,600 | — | — |
| 2010-01-04 | $8.66 | $11.02 | 1,830,700 | — | — |