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
- 2000-03-27 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 | $13.47 | $13.47 | 1,966,200 | — | — |
| 2010-12-30 | $13.48 | $13.48 | 4,005,600 | — | — |
| 2010-12-29 | $13.64 | $13.64 | 2,089,800 | — | — |
| 2010-12-28 | $13.48 | $13.48 | 2,806,800 | — | — |
| 2010-12-27 | $13.49 | $13.49 | 3,857,400 | — | — |
| 2010-12-23 | $13.55 | $13.55 | 5,328,600 | — | — |
| 2010-12-22 | $13.65 | $13.65 | 6,268,800 | — | — |
| 2010-12-21 | $13.81 | $13.81 | 5,983,800 | — | — |
| 2010-12-20 | $14.05 | $14.05 | 6,907,200 | — | — |
| 2010-12-17 | $14.13 | $14.13 | 13,182,000 | — | — |
| 2010-12-16 | $13.58 | $13.58 | 10,456,800 | — | — |
| 2010-12-15 | $13.54 | $13.54 | 10,843,800 | — | — |
| 2010-12-14 | $13.03 | $13.03 | 11,036,400 | — | — |
| 2010-12-13 | $12.68 | $12.68 | 12,274,800 | — | — |
| 2010-12-10 | $11.88 | $11.88 | 3,712,800 | — | — |
| 2010-12-09 | $11.71 | $11.71 | 3,874,800 | — | — |
| 2010-12-08 | $11.57 | $11.57 | 3,181,800 | — | — |
| 2010-12-07 | $11.47 | $11.47 | 3,515,400 | — | — |
| 2010-12-06 | $11.43 | $11.43 | 1,785,600 | — | — |
| 2010-12-03 | $11.36 | $11.36 | 2,672,400 | — | — |
| 2010-12-02 | $11.25 | $11.25 | 2,605,200 | — | — |
| 2010-12-01 | $11.26 | $11.26 | 2,198,400 | — | — |
| 2010-11-30 | $11.06 | $11.06 | 3,441,600 | — | — |
| 2010-11-29 | $11.11 | $11.11 | 3,225,600 | — | — |
| 2010-11-26 | $10.99 | $10.99 | 1,110,600 | — | — |
| 2010-11-24 | $11.02 | $11.02 | 3,007,800 | — | — |
| 2010-11-23 | $10.91 | $10.91 | 2,586,000 | — | — |
| 2010-11-22 | $11.16 | $11.16 | 4,012,200 | — | — |
| 2010-11-19 | $11.15 | $11.15 | 4,038,000 | — | — |
| 2010-11-18 | $10.99 | $10.99 | 4,040,400 | — | — |
| 2010-11-17 | $10.84 | $10.84 | 4,055,400 | — | — |
| 2010-11-16 | $10.72 | $10.72 | 4,503,600 | — | — |
| 2010-11-15 | $10.97 | $10.97 | 4,326,000 | — | — |
| 2010-11-12 | $10.82 | $10.82 | 1,731,000 | — | — |
| 2010-11-11 | $10.95 | $10.95 | 2,544,600 | — | — |
| 2010-11-10 | $11.03 | $11.03 | 3,980,400 | — | — |
| 2010-11-09 | $11.08 | $11.08 | 3,652,200 | — | — |
| 2010-11-08 | $11.03 | $11.03 | 3,465,600 | — | — |
| 2010-11-05 | $10.94 | $10.94 | 2,897,400 | — | — |
| 2010-11-04 | $10.91 | $10.91 | 5,641,800 | — | — |
| 2010-11-03 | $10.72 | $10.72 | 2,244,000 | — | — |
| 2010-11-02 | $10.71 | $10.71 | 2,932,200 | — | — |
| 2010-11-01 | $10.70 | $10.70 | 3,899,400 | — | — |
| 2010-10-29 | $10.65 | $10.65 | 3,930,600 | — | — |
| 2010-10-28 | $10.66 | $10.66 | 3,729,600 | — | — |
| 2010-10-27 | $10.64 | $10.64 | 6,450,600 | — | — |
| 2010-10-26 | $10.74 | $10.74 | 5,391,000 | — | — |
| 2010-10-25 | $10.80 | $10.80 | 8,722,200 | — | — |
| 2010-10-22 | $11.04 | $11.04 | 2,581,200 | — | — |
| 2010-10-21 | $11.00 | $11.00 | 2,203,800 | — | — |
| 2010-10-20 | $11.04 | $11.04 | 3,351,000 | — | — |
| 2010-10-19 | $10.90 | $10.90 | 3,362,400 | — | — |
| 2010-10-18 | $11.16 | $11.16 | 4,586,400 | — | — |
| 2010-10-15 | $11.25 | $11.25 | 3,408,600 | — | — |
| 2010-10-14 | $11.20 | $11.20 | 2,089,200 | — | — |
| 2010-10-13 | $11.18 | $11.18 | 2,592,000 | — | — |
| 2010-10-12 | $11.14 | $11.14 | 4,950,600 | — | — |
| 2010-10-11 | $11.25 | $11.25 | 3,671,400 | — | — |
| 2010-10-08 | $11.34 | $11.34 | 2,839,200 | — | — |
| 2010-10-07 | $11.28 | $11.28 | 3,890,400 | — | — |
| 2010-10-06 | $11.30 | $11.30 | 4,129,200 | — | — |
| 2010-10-05 | $11.28 | $11.28 | 4,604,400 | — | — |
| 2010-10-04 | $11.09 | $11.09 | 4,482,600 | — | — |
| 2010-10-01 | $11.19 | $11.19 | 5,984,400 | — | — |
| 2010-09-30 | $11.18 | $11.18 | 8,631,000 | — | — |
| 2010-09-29 | $11.32 | $11.32 | 4,032,000 | — | — |
| 2010-09-28 | $11.33 | $11.33 | 6,184,200 | — | — |
| 2010-09-27 | $11.35 | $11.35 | 9,097,200 | — | — |
| 2010-09-24 | $11.32 | $11.32 | 11,960,400 | — | — |
| 2010-09-23 | $11.27 | $11.27 | 38,283,600 | — | — |
| 2010-09-22 | $9.95 | $9.95 | 14,584,800 | — | — |
| 2010-09-21 | $9.89 | $9.89 | 26,493,000 | — | — |
| 2010-09-20 | $9.08 | $9.08 | 24,022,800 | — | — |
| 2010-09-17 | $9.30 | $9.30 | 10,870,800 | — | — |
| 2010-09-16 | $9.72 | $9.72 | 6,442,200 | — | — |
| 2010-09-15 | $9.61 | $9.61 | 9,636,600 | — | — |
| 2010-09-14 | $9.50 | $9.50 | 10,705,200 | — | — |
| 2010-09-13 | $9.57 | $9.57 | 8,672,400 | — | — |
| 2010-09-10 | $9.84 | $9.84 | 5,643,600 | — | — |
| 2010-09-09 | $9.96 | $9.96 | 3,519,600 | — | — |
| 2010-09-08 | $10.00 | $10.00 | 6,130,200 | — | — |
| 2010-09-07 | $10.16 | $10.16 | 2,255,400 | — | — |
| 2010-09-03 | $10.16 | $10.16 | 3,120,000 | — | — |
| 2010-09-02 | $10.07 | $10.07 | 5,803,800 | — | — |
| 2010-09-01 | $9.82 | $9.82 | 4,978,200 | — | — |
| 2010-08-31 | $9.60 | $9.60 | 4,390,800 | — | — |
| 2010-08-30 | $9.64 | $9.64 | 2,839,800 | — | — |
| 2010-08-27 | $9.68 | $9.68 | 3,369,600 | — | — |
| 2010-08-26 | $9.58 | $9.58 | 4,525,800 | — | — |
| 2010-08-25 | $9.48 | $9.48 | 5,123,400 | — | — |
| 2010-08-24 | $9.52 | $9.52 | 4,550,400 | — | — |
| 2010-08-23 | $9.71 | $9.71 | 3,745,200 | — | — |
| 2010-08-20 | $9.70 | $9.70 | 5,995,800 | — | — |
| 2010-08-19 | $9.61 | $9.61 | 3,588,000 | — | — |
| 2010-08-18 | $9.63 | $9.63 | 4,605,000 | — | — |
| 2010-08-17 | $9.61 | $9.61 | 3,836,400 | — | — |
| 2010-08-16 | $9.54 | $9.54 | 2,799,600 | — | — |
| 2010-08-13 | $9.55 | $9.55 | 2,853,600 | — | — |
| 2010-08-12 | $9.57 | $9.57 | 2,996,400 | — | — |
| 2010-08-11 | $9.62 | $9.62 | 5,920,800 | — | — |
| 2010-08-10 | $9.67 | $9.67 | 3,697,200 | — | — |
| 2010-08-09 | $9.73 | $9.73 | 3,508,800 | — | — |
| 2010-08-06 | $9.72 | $9.72 | 5,260,800 | — | — |
| 2010-08-05 | $9.60 | $9.60 | 3,622,200 | — | — |
| 2010-08-04 | $9.59 | $9.59 | 4,424,400 | — | — |
| 2010-08-03 | $9.58 | $9.58 | 8,290,800 | — | — |
| 2010-08-02 | $9.60 | $9.60 | 5,662,200 | — | — |
| 2010-07-30 | $9.63 | $9.63 | 4,571,400 | — | — |
| 2010-07-29 | $9.55 | $9.55 | 4,696,800 | — | — |
| 2010-07-28 | $9.64 | $9.64 | 3,069,600 | — | — |
| 2010-07-27 | $9.79 | $9.79 | 4,420,800 | — | — |
| 2010-07-26 | $9.78 | $9.78 | 5,089,200 | — | — |
| 2010-07-23 | $9.71 | $9.71 | 8,011,200 | — | — |
| 2010-07-22 | $9.56 | $9.56 | 10,356,000 | — | — |
| 2010-07-21 | $8.93 | $8.93 | 9,106,200 | — | — |
| 2010-07-20 | $9.26 | $9.26 | 4,584,600 | — | — |
| 2010-07-19 | $9.20 | $9.20 | 3,462,000 | — | — |
| 2010-07-16 | $9.13 | $9.13 | 4,109,400 | — | — |
| 2010-07-15 | $9.33 | $9.33 | 3,205,200 | — | — |
| 2010-07-14 | $9.33 | $9.33 | 4,953,600 | — | — |
| 2010-07-13 | $9.28 | $9.28 | 5,155,800 | — | — |
| 2010-07-12 | $9.33 | $9.33 | 2,652,600 | — | — |
| 2010-07-09 | $9.36 | $9.36 | 2,348,400 | — | — |
| 2010-07-08 | $9.27 | $9.27 | 8,047,800 | — | — |
| 2010-07-07 | $9.21 | $9.21 | 14,950,200 | — | — |
| 2010-07-06 | $9.43 | $9.43 | 6,961,800 | — | — |
| 2010-07-02 | $9.24 | $9.24 | 7,319,400 | — | — |
| 2010-07-01 | $9.26 | $9.26 | 9,180,000 | — | — |
| 2010-06-30 | $9.34 | $9.34 | 12,953,400 | — | — |
| 2010-06-29 | $8.97 | $8.97 | 6,261,600 | — | — |
| 2010-06-28 | $9.01 | $9.01 | 5,419,200 | — | — |
| 2010-06-25 | $8.89 | $8.89 | 8,592,000 | — | — |
| 2010-06-24 | $8.83 | $8.83 | 6,865,200 | — | — |
| 2010-06-23 | $8.69 | $8.69 | 11,811,000 | — | — |
| 2010-06-22 | $9.14 | $9.14 | 3,636,000 | — | — |
| 2010-06-21 | $9.17 | $9.17 | 2,368,200 | — | — |
| 2010-06-18 | $9.18 | $9.18 | 2,854,800 | — | — |
| 2010-06-17 | $9.15 | $9.15 | 3,224,400 | — | — |
| 2010-06-16 | $9.19 | $9.19 | 3,309,000 | — | — |
| 2010-06-15 | $9.09 | $9.09 | 2,411,400 | — | — |
| 2010-06-14 | $8.98 | $8.98 | 2,910,600 | — | — |
| 2010-06-11 | $8.97 | $8.97 | 3,362,400 | — | — |
| 2010-06-10 | $8.82 | $8.82 | 3,853,800 | — | — |
| 2010-06-09 | $8.76 | $8.76 | 4,540,200 | — | — |
| 2010-06-08 | $8.73 | $8.73 | 6,144,000 | — | — |
| 2010-06-07 | $8.57 | $8.57 | 7,329,600 | — | — |
| 2010-06-04 | $8.74 | $8.74 | 7,912,800 | — | — |
| 2010-06-03 | $8.97 | $8.97 | 5,998,800 | — | — |
| 2010-06-02 | $8.87 | $8.87 | 8,330,400 | — | — |
| 2010-06-01 | $8.68 | $8.68 | 10,764,600 | — | — |
| 2010-05-28 | $8.42 | $8.42 | 9,258,000 | — | — |
| 2010-05-27 | $8.65 | $8.65 | 11,480,400 | — | — |
| 2010-05-26 | $8.49 | $8.49 | 9,814,800 | — | — |
| 2010-05-25 | $8.26 | $8.26 | 12,098,400 | — | — |
| 2010-05-24 | $8.35 | $8.35 | 6,862,800 | — | — |
| 2010-05-21 | $8.20 | $8.20 | 7,526,400 | — | — |
| 2010-05-20 | $8.01 | $8.01 | 6,894,000 | — | — |
| 2010-05-19 | $8.30 | $8.30 | 4,844,400 | — | — |
| 2010-05-18 | $8.44 | $8.44 | 3,961,200 | — | — |
| 2010-05-17 | $8.47 | $8.47 | 4,496,400 | — | — |
| 2010-05-14 | $8.38 | $8.38 | 3,288,000 | — | — |
| 2010-05-13 | $8.49 | $8.49 | 2,960,400 | — | — |
| 2010-05-12 | $8.46 | $8.46 | 5,366,400 | — | — |
| 2010-05-11 | $8.32 | $8.32 | 6,688,800 | — | — |
| 2010-05-10 | $8.41 | $8.41 | 5,907,600 | — | — |
| 2010-05-07 | $8.12 | $8.12 | 12,480,000 | — | — |
| 2010-05-06 | $8.32 | $8.32 | 6,896,400 | — | — |
| 2010-05-05 | $8.58 | $8.58 | 6,679,200 | — | — |
| 2010-05-04 | $8.62 | $8.62 | 4,886,400 | — | — |
| 2010-05-03 | $8.82 | $8.82 | 4,288,800 | — | — |
| 2010-04-30 | $8.59 | $8.59 | 5,322,000 | — | — |
| 2010-04-29 | $8.79 | $8.79 | 4,424,400 | — | — |
| 2010-04-28 | $8.71 | $8.71 | 5,236,800 | — | — |
| 2010-04-27 | $8.57 | $8.57 | 4,693,200 | — | — |
| 2010-04-26 | $8.51 | $8.51 | 3,247,200 | — | — |
| 2010-04-23 | $8.56 | $8.56 | 4,130,400 | — | — |
| 2010-04-22 | $8.47 | $8.47 | 4,857,600 | — | — |
| 2010-04-21 | $8.36 | $8.36 | 11,941,200 | — | — |
| 2010-04-20 | $8.72 | $8.72 | 7,648,800 | — | — |
| 2010-04-19 | $8.63 | $8.63 | 4,972,800 | — | — |
| 2010-04-16 | $8.70 | $8.70 | 3,673,200 | — | — |
| 2010-04-15 | $8.78 | $8.78 | 2,931,600 | — | — |
| 2010-04-14 | $8.69 | $8.69 | 4,417,200 | — | — |
| 2010-04-13 | $8.71 | $8.71 | 4,458,000 | — | — |
| 2010-04-12 | $8.54 | $8.54 | 4,423,200 | — | — |
| 2010-04-09 | $8.67 | $8.67 | 3,902,400 | — | — |
| 2010-04-08 | $8.57 | $8.57 | 2,311,200 | — | — |
| 2010-04-07 | $8.58 | $8.58 | 3,232,800 | — | — |
| 2010-04-06 | $8.54 | $8.54 | 10,774,800 | — | — |
| 2010-04-05 | $8.60 | $8.60 | 4,456,800 | — | — |
| 2010-04-01 | $8.37 | $8.37 | 2,689,200 | — | — |
| 2010-03-31 | $8.24 | $8.24 | 2,857,200 | — | — |
| 2010-03-30 | $8.34 | $8.34 | 2,041,200 | — | — |
| 2010-03-29 | $8.29 | $8.29 | 2,146,800 | — | — |
| 2010-03-26 | $8.18 | $8.18 | 5,677,200 | — | — |
| 2010-03-25 | $8.25 | $8.25 | 6,229,200 | — | — |
| 2010-03-24 | $8.33 | $8.33 | 2,738,400 | — | — |
| 2010-03-23 | $8.38 | $8.38 | 5,304,000 | — | — |
| 2010-03-22 | $8.44 | $8.44 | 4,840,800 | — | — |
| 2010-03-19 | $8.33 | $8.33 | 5,500,800 | — | — |
| 2010-03-18 | $8.26 | $8.26 | 2,431,200 | — | — |
| 2010-03-17 | $8.20 | $8.20 | 2,408,400 | — | — |
| 2010-03-16 | $8.23 | $8.23 | 2,662,800 | — | — |
| 2010-03-15 | $8.23 | $8.23 | 5,072,400 | — | — |
| 2010-03-12 | $8.15 | $8.15 | 2,516,400 | — | — |
| 2010-03-11 | $8.10 | $8.10 | 2,895,600 | — | — |
| 2010-03-10 | $8.10 | $8.10 | 2,967,600 | — | — |
| 2010-03-09 | $8.03 | $8.03 | 2,353,200 | — | — |
| 2010-03-08 | $8.07 | $8.07 | 2,775,600 | — | — |
| 2010-03-05 | $8.08 | $8.08 | 3,730,800 | — | — |
| 2010-03-04 | $7.98 | $7.98 | 4,522,800 | — | — |
| 2010-03-03 | $7.96 | $7.95 | 5,442,000 | — | — |
| 2010-03-02 | $7.93 | $7.93 | 5,503,200 | — | — |
| 2010-03-01 | $7.80 | $7.80 | 6,314,400 | — | — |
| 2010-02-26 | $7.65 | $7.65 | 10,189,200 | — | — |
| 2010-02-25 | $7.61 | $7.61 | 8,175,600 | — | — |
| 2010-02-24 | $7.58 | $7.58 | 7,220,400 | — | — |
| 2010-02-23 | $7.51 | $7.51 | 7,618,800 | — | — |
| 2010-02-22 | $7.61 | $7.61 | 6,024,000 | — | — |
| 2010-02-19 | $7.54 | $7.54 | 5,370,000 | — | — |
| 2010-02-18 | $7.56 | $7.56 | 5,556,000 | — | — |
| 2010-02-17 | $7.48 | $7.48 | 4,618,800 | — | — |
| 2010-02-16 | $7.34 | $7.34 | 5,320,800 | — | — |
| 2010-02-12 | $7.28 | $7.28 | 4,191,600 | — | — |
| 2010-02-11 | $7.20 | $7.20 | 6,918,000 | — | — |
| 2010-02-10 | $7.15 | $7.15 | 6,109,200 | — | — |
| 2010-02-09 | $7.22 | $7.22 | 8,701,200 | — | — |
| 2010-02-08 | $7.25 | $7.25 | 9,705,600 | — | — |
| 2010-02-05 | $7.48 | $7.48 | 16,993,200 | — | — |
| 2010-02-04 | $7.47 | $7.47 | 7,514,400 | — | — |
| 2010-02-03 | $7.70 | $7.70 | 4,770,000 | — | — |
| 2010-02-02 | $7.75 | $7.75 | 3,436,800 | — | — |
| 2010-02-01 | $7.52 | $7.52 | 2,611,200 | — | — |
| 2010-01-29 | $7.47 | $7.47 | 4,342,800 | — | — |
| 2010-01-28 | $7.55 | $7.55 | 4,166,400 | — | — |
| 2010-01-27 | $7.63 | $7.63 | 2,314,800 | — | — |
| 2010-01-26 | $7.64 | $7.64 | 2,166,000 | — | — |
| 2010-01-25 | $7.65 | $7.65 | 5,064,000 | — | — |
| 2010-01-22 | $7.58 | $7.58 | 6,956,400 | — | — |
| 2010-01-21 | $7.84 | $7.84 | 5,029,200 | — | — |
| 2010-01-20 | $7.83 | $7.83 | 4,705,200 | — | — |
| 2010-01-19 | $7.75 | $7.75 | 3,459,600 | — | — |
| 2010-01-15 | $7.63 | $7.63 | 4,862,400 | — | — |
| 2010-01-14 | $7.70 | $7.70 | 3,142,800 | — | — |
| 2010-01-13 | $7.68 | $7.68 | 2,802,000 | — | — |
| 2010-01-12 | $7.65 | $7.65 | 5,205,600 | — | — |
| 2010-01-11 | $7.62 | $7.62 | 4,437,600 | — | — |
| 2010-01-08 | $7.46 | $7.46 | 3,574,800 | — | — |
| 2010-01-07 | $7.49 | $7.49 | 2,702,400 | — | — |
| 2010-01-06 | $7.42 | $7.42 | 3,009,600 | — | — |
| 2010-01-05 | $7.34 | $7.34 | 2,787,600 | — | — |
| 2010-01-04 | $7.29 | $7.29 | 3,092,400 | — | — |