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
- 1998-09-24 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 | $11.71 | $11.71 | 16,823,743 | — | — |
| 2010-12-30 | $11.84 | $11.84 | 10,352,232 | — | — |
| 2010-12-29 | $11.94 | $11.94 | 10,724,551 | — | — |
| 2010-12-28 | $11.93 | $11.93 | 18,811,505 | — | — |
| 2010-12-27 | $11.91 | $11.91 | 12,420,302 | — | — |
| 2010-12-23 | $11.92 | $11.92 | 17,316,288 | — | — |
| 2010-12-22 | $12.02 | $12.02 | 25,094,124 | — | — |
| 2010-12-21 | $12.06 | $12.06 | 40,707,533 | — | — |
| 2010-12-20 | $12.45 | $12.45 | 25,192,015 | — | — |
| 2010-12-17 | $12.55 | $12.55 | 42,961,406 | — | — |
| 2010-12-16 | $12.85 | $12.85 | 23,576,335 | — | — |
| 2010-12-15 | $12.71 | $12.71 | 32,932,310 | — | — |
| 2010-12-14 | $12.94 | $12.94 | 23,582,275 | — | — |
| 2010-12-13 | $12.74 | $12.74 | 25,545,564 | — | — |
| 2010-12-10 | $12.92 | $12.92 | 23,931,785 | — | — |
| 2010-12-09 | $12.77 | $12.77 | 20,779,308 | — | — |
| 2010-12-08 | $12.69 | $12.69 | 25,010,251 | — | — |
| 2010-12-07 | $12.63 | $12.63 | 35,430,437 | — | — |
| 2010-12-06 | $12.41 | $12.41 | 20,394,871 | — | — |
| 2010-12-03 | $12.46 | $12.46 | 21,190,118 | — | — |
| 2010-12-02 | $12.59 | $12.59 | 26,893,231 | — | — |
| 2010-12-01 | $12.31 | $12.31 | 43,632,626 | — | — |
| 2010-11-30 | $12.26 | $12.26 | 50,258,578 | — | — |
| 2010-11-29 | $12.72 | $12.72 | 61,131,629 | — | — |
| 2010-11-26 | $13.11 | $13.11 | 13,273,286 | — | — |
| 2010-11-24 | $13.14 | $13.14 | 35,960,998 | — | — |
| 2010-11-23 | $12.70 | $12.70 | 28,633,414 | — | — |
| 2010-11-22 | $12.90 | $12.90 | 27,745,265 | — | — |
| 2010-11-19 | $12.75 | $12.75 | 28,234,958 | — | — |
| 2010-11-18 | $12.87 | $12.87 | 24,936,120 | — | — |
| 2010-11-17 | $12.69 | $12.69 | 35,286,689 | — | — |
| 2010-11-16 | $12.53 | $12.53 | 36,288,648 | — | — |
| 2010-11-15 | $12.65 | $12.65 | 33,433,884 | — | — |
| 2010-11-12 | $12.69 | $12.69 | 38,395,922 | — | — |
| 2010-11-11 | $12.96 | $12.96 | 25,023,794 | — | — |
| 2010-11-10 | $13.02 | $13.02 | 33,810,480 | — | — |
| 2010-11-09 | $12.85 | $12.85 | 32,803,294 | — | — |
| 2010-11-08 | $12.98 | $12.98 | 34,295,659 | — | — |
| 2010-11-05 | $12.99 | $12.99 | 39,762,360 | — | — |
| 2010-11-04 | $12.69 | $12.69 | 36,147,276 | — | — |
| 2010-11-03 | $12.67 | $12.67 | 37,482,113 | — | — |
| 2010-11-02 | $12.66 | $12.66 | 42,129,569 | — | — |
| 2010-11-01 | $12.36 | $12.36 | 33,710,450 | — | — |
| 2010-10-29 | $12.57 | $12.57 | 32,614,164 | — | — |
| 2010-10-28 | $12.51 | $12.51 | 45,138,060 | — | — |
| 2010-10-27 | $12.32 | $12.32 | 57,782,419 | — | — |
| 2010-10-26 | $12.10 | $12.10 | 63,878,047 | — | — |
| 2010-10-25 | $11.76 | $11.76 | 43,493,630 | — | — |
| 2010-10-22 | $11.81 | $11.81 | 45,063,454 | — | — |
| 2010-10-21 | $11.45 | $11.45 | 126,645,314 | — | — |
| 2010-10-20 | $10.80 | $10.80 | 40,215,463 | — | — |
| 2010-10-19 | $10.74 | $10.74 | 34,246,001 | — | — |
| 2010-10-18 | $10.82 | $10.82 | 19,326,622 | — | — |
| 2010-10-15 | $10.81 | $10.81 | 32,847,725 | — | — |
| 2010-10-14 | $10.64 | $10.64 | 31,913,957 | — | — |
| 2010-10-13 | $10.47 | $10.47 | 24,066,979 | — | — |
| 2010-10-12 | $10.29 | $10.29 | 28,933,027 | — | — |
| 2010-10-11 | $10.22 | $10.22 | 20,996,712 | — | — |
| 2010-10-08 | $10.36 | $10.36 | 16,913,081 | — | — |
| 2010-10-07 | $10.42 | $10.42 | 23,731,963 | — | — |
| 2010-10-06 | $10.29 | $10.29 | 28,247,789 | — | — |
| 2010-10-05 | $10.35 | $10.35 | 28,749,838 | — | — |
| 2010-10-04 | $10.13 | $10.13 | 20,926,620 | — | — |
| 2010-10-01 | $10.29 | $10.29 | 24,751,030 | — | — |
| 2010-09-30 | $10.27 | $10.27 | 36,916,625 | — | — |
| 2010-09-29 | $10.52 | $10.52 | 26,303,746 | — | — |
| 2010-09-28 | $10.47 | $10.47 | 25,225,279 | — | — |
| 2010-09-27 | $10.43 | $10.43 | 20,401,286 | — | — |
| 2010-09-24 | $10.41 | $10.41 | 29,089,368 | — | — |
| 2010-09-23 | $10.21 | $10.21 | 30,051,173 | — | — |
| 2010-09-22 | $10.24 | $10.24 | 62,791,978 | — | — |
| 2010-09-21 | $10.41 | $10.41 | 26,198,964 | — | — |
| 2010-09-20 | $10.37 | $10.37 | 23,744,318 | — | — |
| 2010-09-17 | $10.19 | $10.19 | 41,243,558 | — | — |
| 2010-09-16 | $10.06 | $10.06 | 28,605,852 | — | — |
| 2010-09-15 | $10.18 | $10.18 | 24,061,752 | — | — |
| 2010-09-14 | $10.21 | $10.21 | 35,492,213 | — | — |
| 2010-09-13 | $10.23 | $10.23 | 26,283,787 | — | — |
| 2010-09-10 | $10.14 | $10.14 | 25,518,953 | — | — |
| 2010-09-09 | $10.23 | $10.23 | 34,534,210 | — | — |
| 2010-09-08 | $10.34 | $10.34 | 55,364,364 | — | — |
| 2010-09-07 | $9.90 | $9.90 | 33,294,650 | — | — |
| 2010-09-03 | $10.16 | $10.16 | 40,381,070 | — | — |
| 2010-09-02 | $10.13 | $10.13 | 33,678,612 | — | — |
| 2010-09-01 | $10.11 | $10.11 | 51,055,250 | — | — |
| 2010-08-31 | $9.78 | $9.78 | 39,890,664 | — | — |
| 2010-08-30 | $9.73 | $9.73 | 33,592,363 | — | — |
| 2010-08-27 | $9.76 | $9.76 | 42,847,358 | — | — |
| 2010-08-26 | $9.57 | $9.57 | 53,683,582 | — | — |
| 2010-08-25 | $9.75 | $9.75 | 37,959,214 | — | — |
| 2010-08-24 | $9.63 | $9.63 | 37,266,847 | — | — |
| 2010-08-23 | $9.79 | $9.79 | 33,699,996 | — | — |
| 2010-08-20 | $9.84 | $9.84 | 48,882,636 | — | — |
| 2010-08-19 | $9.73 | $9.73 | 59,910,840 | — | — |
| 2010-08-18 | $9.57 | $9.57 | 40,434,530 | — | — |
| 2010-08-17 | $9.41 | $9.41 | 45,830,902 | — | — |
| 2010-08-16 | $9.28 | $9.28 | 62,520,401 | — | — |
| 2010-08-13 | $9.05 | $9.05 | 29,855,866 | — | — |
| 2010-08-12 | $9.09 | $9.09 | 38,485,735 | — | — |
| 2010-08-11 | $8.94 | $8.94 | 25,042,327 | — | — |
| 2010-08-10 | $9.22 | $9.22 | 29,825,215 | — | — |
| 2010-08-09 | $9.25 | $9.25 | 52,958,426 | — | — |
| 2010-08-06 | $9.03 | $9.03 | 28,143,720 | — | — |
| 2010-08-05 | $8.87 | $8.87 | 18,679,637 | — | — |
| 2010-08-04 | $8.88 | $8.88 | 29,401,812 | — | — |
| 2010-08-03 | $8.83 | $8.83 | 29,407,277 | — | — |
| 2010-08-02 | $9.03 | $9.03 | 24,652,663 | — | — |
| 2010-07-30 | $8.80 | $8.80 | 24,362,554 | — | — |
| 2010-07-29 | $8.74 | $8.74 | 28,231,632 | — | — |
| 2010-07-28 | $8.86 | $8.86 | 21,418,690 | — | — |
| 2010-07-27 | $8.86 | $8.86 | 21,468,586 | — | — |
| 2010-07-26 | $8.90 | $8.90 | 18,448,452 | — | — |
| 2010-07-23 | $8.88 | $8.88 | 30,549,658 | — | — |
| 2010-07-22 | $8.81 | $8.81 | 59,539,946 | — | — |
| 2010-07-21 | $8.49 | $8.49 | 56,822,278 | — | — |
| 2010-07-20 | $8.75 | $8.75 | 36,816,595 | — | — |
| 2010-07-19 | $8.59 | $8.59 | 22,989,701 | — | — |
| 2010-07-16 | $8.46 | $8.46 | 44,357,306 | — | — |
| 2010-07-15 | $8.85 | $8.85 | 36,449,266 | — | — |
| 2010-07-14 | $8.88 | $8.88 | 37,201,982 | — | — |
| 2010-07-13 | $8.84 | $8.84 | 38,047,363 | — | — |
| 2010-07-12 | $8.51 | $8.51 | 26,193,024 | — | — |
| 2010-07-09 | $8.54 | $8.54 | 37,884,845 | — | — |
| 2010-07-08 | $8.37 | $8.37 | 39,107,534 | — | — |
| 2010-07-07 | $8.34 | $8.34 | 39,326,126 | — | — |
| 2010-07-06 | $8.14 | $8.14 | 36,013,745 | — | — |
| 2010-07-02 | $8.11 | $8.11 | 38,155,946 | — | — |
| 2010-07-01 | $8.27 | $8.27 | 61,793,582 | — | — |
| 2010-06-30 | $8.25 | $8.25 | 49,089,110 | — | — |
| 2010-06-29 | $8.29 | $8.29 | 74,630,873 | — | — |
| 2010-06-28 | $8.72 | $8.72 | 42,527,786 | — | — |
| 2010-06-25 | $8.82 | $8.82 | 39,524,522 | — | — |
| 2010-06-24 | $8.78 | $8.78 | 38,072,074 | — | — |
| 2010-06-23 | $8.98 | $8.98 | 27,539,978 | — | — |
| 2010-06-22 | $9.07 | $9.07 | 24,247,555 | — | — |
| 2010-06-21 | $9.20 | $9.20 | 32,942,052 | — | — |
| 2010-06-18 | $9.33 | $9.33 | 32,992,186 | — | — |
| 2010-06-17 | $9.30 | $9.30 | 23,284,800 | — | — |
| 2010-06-16 | $9.31 | $9.31 | 40,373,705 | — | — |
| 2010-06-15 | $9.42 | $9.42 | 46,399,954 | — | — |
| 2010-06-14 | $9.35 | $9.35 | 31,794,682 | — | — |
| 2010-06-11 | $9.53 | $9.53 | 42,902,957 | — | — |
| 2010-06-10 | $9.38 | $9.38 | 40,531,471 | — | — |
| 2010-06-09 | $9.17 | $9.17 | 52,923,262 | — | — |
| 2010-06-08 | $9.13 | $9.13 | 68,568,509 | — | — |
| 2010-06-07 | $9.07 | $9.07 | 63,761,861 | — | — |
| 2010-06-04 | $9.26 | $9.26 | 133,898,767 | — | — |
| 2010-06-03 | $9.34 | $9.34 | 56,722,486 | — | — |
| 2010-06-02 | $8.94 | $8.94 | 29,447,431 | — | — |
| 2010-06-01 | $8.82 | $8.82 | 28,138,493 | — | — |
| 2010-05-28 | $9.01 | $9.01 | 35,250,574 | — | — |
| 2010-05-27 | $9.22 | $9.22 | 33,229,786 | — | — |
| 2010-05-26 | $9.00 | $9.00 | 42,581,484 | — | — |
| 2010-05-25 | $9.09 | $9.09 | 59,012,474 | — | — |
| 2010-05-24 | $8.99 | $8.99 | 48,636,720 | — | — |
| 2010-05-21 | $9.02 | $9.02 | 68,853,866 | — | — |
| 2010-05-20 | $8.76 | $8.76 | 81,660,269 | — | — |
| 2010-05-19 | $9.11 | $9.11 | 74,340,050 | — | — |
| 2010-05-18 | $9.33 | $9.33 | 40,377,506 | — | — |
| 2010-05-17 | $9.47 | $9.47 | 34,881,581 | — | — |
| 2010-05-14 | $9.36 | $9.36 | 41,775,545 | — | — |
| 2010-05-13 | $9.55 | $9.55 | 47,767,579 | — | — |
| 2010-05-12 | $9.47 | $9.47 | 26,510,933 | — | — |
| 2010-05-11 | $9.42 | $9.42 | 30,914,849 | — | — |
| 2010-05-10 | $9.40 | $9.40 | 47,490,062 | — | — |
| 2010-05-07 | $9.04 | $9.04 | 71,566,783 | — | — |
| 2010-05-06 | $9.37 | $9.37 | 71,709,343 | — | — |
| 2010-05-05 | $9.54 | $9.54 | 61,155,151 | — | — |
| 2010-05-04 | $9.71 | $9.71 | 88,734,096 | — | — |
| 2010-05-03 | $10.06 | $10.06 | 25,973,957 | — | — |
| 2010-04-30 | $10.01 | $10.01 | 36,319,774 | — | — |
| 2010-04-29 | $10.20 | $10.20 | 39,855,974 | — | — |
| 2010-04-28 | $10.10 | $10.10 | 39,431,858 | — | — |
| 2010-04-27 | $10.00 | $10.00 | 62,393,998 | — | — |
| 2010-04-26 | $10.34 | $10.34 | 52,156,051 | — | — |
| 2010-04-23 | $10.33 | $10.33 | 61,910,957 | — | — |
| 2010-04-22 | $10.43 | $10.43 | 134,770,284 | — | — |
| 2010-04-21 | $11.06 | $11.06 | 63,975,701 | — | — |
| 2010-04-20 | $11.11 | $11.11 | 30,383,338 | — | — |
| 2010-04-19 | $11.08 | $11.08 | 27,368,431 | — | — |
| 2010-04-16 | $11.08 | $11.08 | 48,457,570 | — | — |
| 2010-04-15 | $11.36 | $11.36 | 33,489,720 | — | — |
| 2010-04-14 | $11.38 | $11.38 | 35,021,290 | — | — |
| 2010-04-13 | $11.21 | $11.21 | 27,536,177 | — | — |
| 2010-04-12 | $11.21 | $11.21 | 19,034,374 | — | — |
| 2010-04-09 | $11.17 | $11.17 | 22,662,050 | — | — |
| 2010-04-08 | $11.14 | $11.14 | 47,572,272 | — | — |
| 2010-04-07 | $11.30 | $11.30 | 42,066,367 | — | — |
| 2010-04-06 | $11.48 | $11.48 | 36,571,630 | — | — |
| 2010-04-05 | $11.52 | $11.52 | 30,390,228 | — | — |
| 2010-04-01 | $11.18 | $11.18 | 34,278,552 | — | — |
| 2010-03-31 | $11.35 | $11.35 | 19,122,286 | — | — |
| 2010-03-30 | $11.42 | $11.42 | 26,093,232 | — | — |
| 2010-03-29 | $11.48 | $11.48 | 26,923,406 | — | — |
| 2010-03-26 | $11.55 | $11.55 | 27,346,810 | — | — |
| 2010-03-25 | $11.60 | $11.60 | 76,668,530 | — | — |
| 2010-03-24 | $11.34 | $11.34 | 26,729,287 | — | — |
| 2010-03-23 | $11.38 | $11.38 | 25,999,142 | — | — |
| 2010-03-22 | $11.39 | $11.39 | 32,926,133 | — | — |
| 2010-03-19 | $11.44 | $11.44 | 51,354,626 | — | — |
| 2010-03-18 | $11.56 | $11.56 | 28,619,158 | — | — |
| 2010-03-17 | $11.36 | $11.36 | 36,523,159 | — | — |
| 2010-03-16 | $11.28 | $11.28 | 43,619,558 | — | — |
| 2010-03-15 | $11.06 | $11.06 | 45,463,810 | — | — |
| 2010-03-12 | $10.93 | $10.93 | 36,094,054 | — | — |
| 2010-03-11 | $10.71 | $10.71 | 53,725,162 | — | — |
| 2010-03-10 | $10.76 | $10.76 | 32,503,918 | — | — |
| 2010-03-09 | $10.74 | $10.74 | 51,349,874 | — | — |
| 2010-03-08 | $10.45 | $10.45 | 26,778,233 | — | — |
| 2010-03-05 | $10.37 | $10.37 | 55,289,758 | — | — |
| 2010-03-04 | $10.01 | $10.01 | 28,079,568 | — | — |
| 2010-03-03 | $9.89 | $9.89 | 35,194,262 | — | — |
| 2010-03-02 | $10.10 | $10.10 | 36,125,179 | — | — |
| 2010-03-01 | $10.05 | $10.05 | 44,650,505 | — | — |
| 2010-02-26 | $9.69 | $9.69 | 37,546,978 | — | — |
| 2010-02-25 | $9.68 | $9.68 | 38,203,942 | — | — |
| 2010-02-24 | $9.79 | $9.79 | 24,076,958 | — | — |
| 2010-02-23 | $9.63 | $9.63 | 24,659,791 | — | — |
| 2010-02-22 | $9.80 | $9.80 | 34,242,437 | — | — |
| 2010-02-19 | $9.86 | $9.86 | 46,963,541 | — | — |
| 2010-02-18 | $9.61 | $9.61 | 21,359,052 | — | — |
| 2010-02-17 | $9.55 | $9.55 | 28,001,635 | — | — |
| 2010-02-16 | $9.48 | $9.48 | 34,442,021 | — | — |
| 2010-02-12 | $9.16 | $9.16 | 42,511,630 | — | — |
| 2010-02-11 | $9.31 | $9.31 | 30,785,594 | — | — |
| 2010-02-10 | $9.24 | $9.24 | 37,093,162 | — | — |
| 2010-02-09 | $9.41 | $9.41 | 28,657,411 | — | — |
| 2010-02-08 | $9.47 | $9.47 | 20,112,602 | — | — |
| 2010-02-05 | $9.56 | $9.56 | 37,072,728 | — | — |
| 2010-02-04 | $9.45 | $9.45 | 46,628,050 | — | — |
| 2010-02-03 | $9.78 | $9.78 | 34,180,661 | — | — |
| 2010-02-02 | $9.71 | $9.71 | 28,234,958 | — | — |
| 2010-02-01 | $9.75 | $9.75 | 26,327,506 | — | — |
| 2010-01-29 | $9.69 | $9.69 | 53,646,991 | — | — |
| 2010-01-28 | $9.82 | $9.82 | 48,289,349 | — | — |
| 2010-01-27 | $10.09 | $10.09 | 49,443,134 | — | — |
| 2010-01-26 | $10.13 | $10.13 | 54,598,342 | — | — |
| 2010-01-25 | $9.97 | $9.97 | 43,646,170 | — | — |
| 2010-01-22 | $9.92 | $9.92 | 57,422,930 | — | — |
| 2010-01-21 | $10.16 | $10.16 | 155,599,726 | — | — |
| 2010-01-20 | $9.36 | $9.36 | 92,230,618 | — | — |
| 2010-01-19 | $9.79 | $9.79 | 49,852,994 | — | — |
| 2010-01-15 | $9.46 | $9.46 | 64,256,306 | — | — |
| 2010-01-14 | $9.63 | $9.63 | 42,094,166 | — | — |
| 2010-01-13 | $9.93 | $9.93 | 24,620,587 | — | — |
| 2010-01-12 | $9.76 | $9.76 | 25,572,175 | — | — |
| 2010-01-11 | $9.87 | $9.87 | 18,331,078 | — | — |
| 2010-01-08 | $9.89 | $9.89 | 30,484,080 | — | — |
| 2010-01-07 | $9.78 | $9.78 | 25,220,052 | — | — |
| 2010-01-06 | $9.89 | $9.89 | 26,368,610 | — | — |
| 2010-01-05 | $9.95 | $9.95 | 26,683,193 | — | — |
| 2010-01-04 | $10.06 | $10.06 | 22,511,650 | — | — |