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
- 1980-03-17 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 | $11.26 | $11.62 | 5,582,300 | — | — |
| 2010-12-30 | $11.13 | $11.48 | 7,594,900 | — | — |
| 2010-12-29 | $11.34 | $11.70 | 9,550,100 | — | — |
| 2010-12-28 | $11.24 | $11.60 | 17,312,800 | — | — |
| 2010-12-27 | $10.66 | $11.00 | 6,663,300 | — | — |
| 2010-12-23 | $10.77 | $11.11 | 8,480,900 | — | — |
| 2010-12-22 | $10.74 | $11.08 | 9,067,300 | — | — |
| 2010-12-21 | $10.93 | $11.28 | 8,361,200 | — | — |
| 2010-12-20 | $10.83 | $11.17 | 9,176,100 | — | — |
| 2010-12-17 | $10.60 | $10.94 | 14,994,300 | — | — |
| 2010-12-16 | $10.57 | $10.90 | 14,947,400 | — | — |
| 2010-12-15 | $10.73 | $11.07 | 12,935,900 | — | — |
| 2010-12-14 | $11.03 | $11.38 | 14,816,200 | — | — |
| 2010-12-13 | $11.00 | $11.35 | 15,485,700 | — | — |
| 2010-12-10 | $10.68 | $11.02 | 12,225,100 | — | — |
| 2010-12-09 | $10.44 | $10.77 | 13,813,600 | — | — |
| 2010-12-08 | $10.23 | $10.55 | 21,786,800 | — | — |
| 2010-12-07 | $10.51 | $10.84 | 26,823,100 | — | — |
| 2010-12-06 | $11.01 | $11.36 | 18,177,800 | — | — |
| 2010-12-03 | $10.50 | $10.83 | 20,696,700 | — | — |
| 2010-12-02 | $9.75 | $10.06 | 14,332,700 | — | — |
| 2010-12-01 | $9.72 | $10.03 | 14,127,900 | — | — |
| 2010-11-30 | $9.59 | $9.89 | 25,226,800 | — | — |
| 2010-11-29 | $9.17 | $9.46 | 11,552,300 | — | — |
| 2010-11-26 | $8.80 | $9.08 | 4,101,200 | — | — |
| 2010-11-24 | $8.96 | $9.24 | 7,758,400 | — | — |
| 2010-11-23 | $8.95 | $9.23 | 13,843,000 | — | — |
| 2010-11-22 | $9.05 | $9.34 | 15,012,800 | — | — |
| 2010-11-19 | $8.58 | $8.85 | 12,630,000 | — | — |
| 2010-11-18 | $8.47 | $8.74 | 12,776,300 | — | — |
| 2010-11-17 | $8.12 | $8.38 | 12,395,300 | — | — |
| 2010-11-16 | $7.84 | $8.09 | 20,989,000 | — | — |
| 2010-11-15 | $8.31 | $8.57 | 10,559,300 | — | — |
| 2010-11-12 | $8.41 | $8.68 | 19,166,100 | — | — |
| 2010-11-11 | $8.92 | $9.20 | 16,473,000 | — | — |
| 2010-11-10 | $8.76 | $9.04 | 29,128,300 | — | — |
| 2010-11-09 | $8.32 | $8.58 | 50,785,700 | — | — |
| 2010-11-08 | $8.96 | $9.24 | 26,716,200 | — | — |
| 2010-11-05 | $7.93 | $8.18 | 18,096,300 | — | — |
| 2010-11-04 | $7.68 | $7.92 | 16,310,600 | — | — |
| 2010-11-03 | $6.96 | $7.18 | 11,601,000 | — | — |
| 2010-11-02 | $6.97 | $7.19 | 5,510,800 | — | — |
| 2010-11-01 | $6.91 | $7.13 | 7,850,900 | — | — |
| 2010-10-29 | $6.89 | $7.11 | 6,042,500 | — | — |
| 2010-10-28 | $6.84 | $7.06 | 7,715,200 | — | — |
| 2010-10-27 | $6.79 | $7.00 | 11,026,400 | — | — |
| 2010-10-26 | $6.90 | $7.12 | 7,418,300 | — | — |
| 2010-10-25 | $6.84 | $7.06 | 7,607,700 | — | — |
| 2010-10-22 | $6.70 | $6.91 | 6,060,300 | — | — |
| 2010-10-21 | $6.59 | $6.80 | 10,537,400 | — | — |
| 2010-10-20 | $6.81 | $7.03 | 9,663,500 | — | — |
| 2010-10-19 | $6.60 | $6.81 | 16,048,400 | — | — |
| 2010-10-18 | $7.16 | $7.39 | 7,124,100 | — | — |
| 2010-10-15 | $7.00 | $7.22 | 11,384,600 | — | — |
| 2010-10-14 | $7.06 | $7.28 | 11,561,800 | — | — |
| 2010-10-13 | $6.93 | $7.15 | 9,696,100 | — | — |
| 2010-10-12 | $6.68 | $6.89 | 8,828,700 | — | — |
| 2010-10-11 | $6.72 | $6.93 | 6,641,000 | — | — |
| 2010-10-08 | $6.69 | $6.90 | 9,924,400 | — | — |
| 2010-10-07 | $6.41 | $6.61 | 12,503,800 | — | — |
| 2010-10-06 | $6.70 | $6.91 | 8,052,100 | — | — |
| 2010-10-05 | $6.61 | $6.82 | 10,224,700 | — | — |
| 2010-10-04 | $6.25 | $6.45 | 4,771,600 | — | — |
| 2010-10-01 | $6.38 | $6.58 | 6,606,200 | — | — |
| 2010-09-30 | $6.32 | $6.52 | 8,864,400 | — | — |
| 2010-09-29 | $6.35 | $6.55 | 6,995,900 | — | — |
| 2010-09-28 | $6.37 | $6.57 | 11,512,600 | — | — |
| 2010-09-27 | $6.17 | $6.37 | 4,626,900 | — | — |
| 2010-09-24 | $6.25 | $6.45 | 7,667,000 | — | — |
| 2010-09-23 | $6.18 | $6.38 | 5,930,600 | — | — |
| 2010-09-22 | $6.34 | $6.54 | 8,469,500 | — | — |
| 2010-09-21 | $6.27 | $6.47 | 9,751,900 | — | — |
| 2010-09-20 | $6.27 | $6.47 | 9,986,500 | — | — |
| 2010-09-17 | $6.12 | $6.31 | 10,045,800 | — | — |
| 2010-09-16 | $6.18 | $6.38 | 8,581,000 | — | — |
| 2010-09-15 | $6.09 | $6.28 | 5,416,800 | — | — |
| 2010-09-14 | $6.05 | $6.24 | 11,279,300 | — | — |
| 2010-09-13 | $5.85 | $6.04 | 5,168,600 | — | — |
| 2010-09-10 | $5.80 | $5.98 | 4,900,500 | — | — |
| 2010-09-09 | $5.71 | $5.89 | 8,366,300 | — | — |
| 2010-09-08 | $5.92 | $6.11 | 7,445,700 | — | — |
| 2010-09-07 | $5.94 | $6.13 | 8,235,000 | — | — |
| 2010-09-03 | $5.85 | $6.04 | 7,168,700 | — | — |
| 2010-09-02 | $5.79 | $5.97 | 6,364,900 | — | — |
| 2010-09-01 | $5.70 | $5.88 | 8,557,400 | — | — |
| 2010-08-31 | $5.72 | $5.90 | 17,571,200 | — | — |
| 2010-08-30 | $5.45 | $5.62 | 6,300,200 | — | — |
| 2010-08-27 | $5.49 | $5.66 | 12,795,300 | — | — |
| 2010-08-26 | $5.14 | $5.30 | 6,898,600 | — | — |
| 2010-08-25 | $5.08 | $5.24 | 6,433,600 | — | — |
| 2010-08-24 | $4.80 | $4.95 | 4,597,100 | — | — |
| 2010-08-23 | $4.86 | $5.01 | 3,613,100 | — | — |
| 2010-08-20 | $4.95 | $5.11 | 4,132,100 | — | — |
| 2010-08-19 | $5.05 | $5.21 | 7,479,200 | — | — |
| 2010-08-18 | $5.06 | $5.22 | 5,000,000 | — | — |
| 2010-08-17 | $4.96 | $5.12 | 3,370,400 | — | — |
| 2010-08-16 | $4.91 | $5.07 | 3,051,000 | — | — |
| 2010-08-13 | $4.84 | $4.99 | 3,685,800 | — | — |
| 2010-08-12 | $4.97 | $5.13 | 5,486,600 | — | — |
| 2010-08-11 | $4.86 | $5.01 | 5,484,000 | — | — |
| 2010-08-10 | $5.06 | $5.22 | 5,183,900 | — | — |
| 2010-08-09 | $5.12 | $5.28 | 4,450,700 | — | — |
| 2010-08-06 | $5.12 | $5.28 | 5,750,200 | — | — |
| 2010-08-05 | $5.10 | $5.26 | 3,810,800 | — | — |
| 2010-08-04 | $5.18 | $5.34 | 9,679,600 | — | — |
| 2010-08-03 | $5.03 | $5.19 | 5,448,100 | — | — |
| 2010-08-02 | $4.99 | $5.15 | 5,439,700 | — | — |
| 2010-07-30 | $4.94 | $5.10 | 4,282,800 | — | — |
| 2010-07-29 | $4.85 | $5.00 | 5,295,000 | — | — |
| 2010-07-28 | $4.85 | $5.00 | 7,933,900 | — | — |
| 2010-07-27 | $4.72 | $4.87 | 7,465,800 | — | — |
| 2010-07-26 | $4.93 | $5.09 | 4,678,700 | — | — |
| 2010-07-23 | $4.95 | $5.11 | 7,218,100 | — | — |
| 2010-07-22 | $4.84 | $4.99 | 5,583,900 | — | — |
| 2010-07-21 | $4.70 | $4.85 | 4,994,500 | — | — |
| 2010-07-20 | $4.82 | $4.97 | 5,352,100 | — | — |
| 2010-07-19 | $4.64 | $4.79 | 5,478,700 | — | — |
| 2010-07-16 | $4.70 | $4.85 | 5,786,900 | — | — |
| 2010-07-15 | $4.91 | $5.07 | 4,550,900 | — | — |
| 2010-07-14 | $4.92 | $5.08 | 4,531,900 | — | — |
| 2010-07-13 | $4.97 | $5.13 | 5,029,500 | — | — |
| 2010-07-12 | $4.95 | $5.11 | 4,459,300 | — | — |
| 2010-07-09 | $5.07 | $5.23 | 5,159,000 | — | — |
| 2010-07-08 | $4.93 | $5.09 | 6,076,700 | — | — |
| 2010-07-07 | $4.98 | $5.14 | 6,440,300 | — | — |
| 2010-07-06 | $4.82 | $4.97 | 6,421,000 | — | — |
| 2010-07-02 | $4.92 | $5.08 | 6,138,400 | — | — |
| 2010-07-01 | $5.01 | $5.17 | 14,808,500 | — | — |
| 2010-06-30 | $5.22 | $5.39 | 7,723,800 | — | — |
| 2010-06-29 | $5.38 | $5.55 | 7,719,600 | — | — |
| 2010-06-28 | $5.62 | $5.80 | 6,159,800 | — | — |
| 2010-06-25 | $5.78 | $5.96 | 8,587,300 | — | — |
| 2010-06-24 | $5.49 | $5.66 | 6,986,100 | — | — |
| 2010-06-23 | $5.61 | $5.79 | 7,041,400 | — | — |
| 2010-06-22 | $5.52 | $5.69 | 5,075,200 | — | — |
| 2010-06-21 | $5.63 | $5.81 | 8,479,600 | — | — |
| 2010-06-18 | $5.89 | $6.08 | 13,085,600 | — | — |
| 2010-06-17 | $5.56 | $5.74 | 7,419,900 | — | — |
| 2010-06-16 | $5.44 | $5.61 | 7,116,900 | — | — |
| 2010-06-15 | $5.45 | $5.62 | 6,428,300 | — | — |
| 2010-06-14 | $5.25 | $5.42 | 5,172,500 | — | — |
| 2010-06-11 | $5.31 | $5.48 | 5,395,500 | — | — |
| 2010-06-10 | $5.27 | $5.44 | 6,997,400 | — | — |
| 2010-06-09 | $5.22 | $5.39 | 9,183,400 | — | — |
| 2010-06-08 | $5.31 | $5.48 | 12,306,600 | — | — |
| 2010-06-07 | $5.10 | $5.26 | 9,721,000 | — | — |
| 2010-06-04 | $5.02 | $5.18 | 12,736,700 | — | — |
| 2010-06-03 | $5.31 | $5.48 | 9,077,200 | — | — |
| 2010-06-02 | $5.43 | $5.60 | 9,469,300 | — | — |
| 2010-06-01 | $5.24 | $5.41 | 8,048,600 | — | — |
| 2010-05-28 | $5.38 | $5.55 | 6,916,700 | — | — |
| 2010-05-27 | $5.50 | $5.67 | 7,394,300 | — | — |
| 2010-05-26 | $5.27 | $5.44 | 13,426,800 | — | — |
| 2010-05-25 | $5.31 | $5.48 | 11,759,500 | — | — |
| 2010-05-24 | $5.16 | $5.32 | 9,159,300 | — | — |
| 2010-05-21 | $5.25 | $5.42 | 15,146,500 | — | — |
| 2010-05-20 | $5.11 | $5.27 | 18,579,600 | — | — |
| 2010-05-19 | $5.57 | $5.75 | 17,824,800 | — | — |
| 2010-05-18 | $5.90 | $6.09 | 8,800,300 | — | — |
| 2010-05-17 | $5.95 | $6.14 | 11,360,500 | — | — |
| 2010-05-14 | $6.19 | $6.39 | 15,412,500 | — | — |
| 2010-05-13 | $6.26 | $6.46 | 11,340,100 | — | — |
| 2010-05-12 | $6.33 | $6.53 | 17,207,100 | — | — |
| 2010-05-11 | $6.19 | $6.39 | 21,057,100 | — | — |
| 2010-05-10 | $5.83 | $6.01 | 11,774,400 | — | — |
| 2010-05-07 | $5.56 | $5.74 | 16,282,500 | — | — |
| 2010-05-06 | $5.64 | $5.82 | 18,976,400 | — | — |
| 2010-05-05 | $5.54 | $5.72 | 14,975,800 | — | — |
| 2010-05-04 | $5.61 | $5.79 | 15,187,800 | — | — |
| 2010-05-03 | $5.92 | $6.11 | 9,616,400 | — | — |
| 2010-04-30 | $5.97 | $6.16 | 12,807,900 | — | — |
| 2010-04-29 | $5.98 | $6.17 | 14,089,100 | — | — |
| 2010-04-28 | $6.06 | $6.25 | 15,500,600 | — | — |
| 2010-04-27 | $5.85 | $6.04 | 13,819,400 | — | — |
| 2010-04-26 | $5.89 | $6.08 | 7,844,600 | — | — |
| 2010-04-23 | $5.91 | $6.10 | 9,522,300 | — | — |
| 2010-04-22 | $5.83 | $6.01 | 8,148,500 | — | — |
| 2010-04-21 | $5.73 | $5.91 | 8,850,400 | — | — |
| 2010-04-20 | $5.68 | $5.86 | 13,527,500 | — | — |
| 2010-04-19 | $5.56 | $5.74 | 9,119,400 | — | — |
| 2010-04-16 | $5.64 | $5.82 | 13,873,900 | — | — |
| 2010-04-15 | $5.84 | $6.02 | 7,004,400 | — | — |
| 2010-04-14 | $5.85 | $6.04 | 9,407,000 | — | — |
| 2010-04-13 | $5.80 | $5.98 | 12,883,300 | — | — |
| 2010-04-12 | $5.95 | $6.14 | 10,004,100 | — | — |
| 2010-04-09 | $6.12 | $6.31 | 9,504,200 | — | — |
| 2010-04-08 | $6.02 | $6.21 | 8,022,300 | — | — |
| 2010-04-07 | $6.03 | $6.22 | 14,246,600 | — | — |
| 2010-04-06 | $5.90 | $6.09 | 6,852,200 | — | — |
| 2010-04-05 | $5.90 | $6.09 | 8,272,100 | — | — |
| 2010-04-01 | $5.74 | $5.92 | 9,748,000 | — | — |
| 2010-03-31 | $5.47 | $5.64 | 8,450,900 | — | — |
| 2010-03-30 | $5.42 | $5.59 | 7,438,200 | — | — |
| 2010-03-29 | $5.42 | $5.59 | 9,517,800 | — | — |
| 2010-03-26 | $5.33 | $5.50 | 8,482,100 | — | — |
| 2010-03-25 | $5.18 | $5.34 | 10,480,200 | — | — |
| 2010-03-24 | $5.33 | $5.50 | 10,871,300 | — | — |
| 2010-03-23 | $5.62 | $5.80 | 11,260,800 | — | — |
| 2010-03-22 | $5.42 | $5.59 | 10,195,600 | — | — |
| 2010-03-19 | $5.49 | $5.66 | 16,374,200 | — | — |
| 2010-03-18 | $5.70 | $5.88 | 10,131,400 | — | — |
| 2010-03-17 | $5.86 | $6.05 | 10,965,300 | — | — |
| 2010-03-16 | $5.76 | $5.94 | 10,409,300 | — | — |
| 2010-03-15 | $5.49 | $5.66 | 6,196,900 | — | — |
| 2010-03-12 | $5.50 | $5.67 | 6,724,500 | — | — |
| 2010-03-11 | $5.56 | $5.74 | 8,406,000 | — | — |
| 2010-03-10 | $5.50 | $5.67 | 9,592,100 | — | — |
| 2010-03-09 | $5.56 | $5.74 | 7,808,900 | — | — |
| 2010-03-08 | $5.63 | $5.81 | 6,744,000 | — | — |
| 2010-03-05 | $5.65 | $5.83 | 7,785,900 | — | — |
| 2010-03-04 | $5.48 | $5.65 | 7,602,400 | — | — |
| 2010-03-03 | $5.56 | $5.74 | 11,070,200 | — | — |
| 2010-03-02 | $5.52 | $5.69 | 12,174,600 | — | — |
| 2010-03-01 | $5.33 | $5.50 | 9,102,200 | — | — |
| 2010-02-26 | $5.20 | $5.36 | 9,020,800 | — | — |
| 2010-02-25 | $5.18 | $5.34 | 12,197,500 | — | — |
| 2010-02-24 | $4.99 | $5.15 | 10,260,500 | — | — |
| 2010-02-23 | $5.02 | $5.18 | 15,029,500 | — | — |
| 2010-02-22 | $5.30 | $5.47 | 9,648,100 | — | — |
| 2010-02-19 | $5.27 | $5.44 | 9,956,600 | — | — |
| 2010-02-18 | $5.30 | $5.47 | 12,594,700 | — | — |
| 2010-02-17 | $5.40 | $5.57 | 15,936,300 | — | — |
| 2010-02-16 | $5.51 | $5.68 | 17,368,400 | — | — |
| 2010-02-12 | $5.12 | $5.28 | 12,654,700 | — | — |
| 2010-02-11 | $5.18 | $5.34 | 13,853,100 | — | — |
| 2010-02-10 | $4.84 | $4.99 | 12,196,000 | — | — |
| 2010-02-09 | $4.89 | $5.04 | 16,081,500 | — | — |
| 2010-02-08 | $4.57 | $4.71 | 15,316,500 | — | — |
| 2010-02-05 | $4.84 | $4.99 | 23,377,100 | — | — |
| 2010-02-04 | $4.52 | $4.66 | 21,475,800 | — | — |
| 2010-02-03 | $5.11 | $5.27 | 12,488,600 | — | — |
| 2010-02-02 | $5.09 | $5.25 | 14,661,500 | — | — |
| 2010-02-01 | $5.13 | $5.29 | 19,280,100 | — | — |
| 2010-01-29 | $4.56 | $4.70 | 15,824,400 | — | — |
| 2010-01-28 | $4.90 | $5.05 | 13,568,600 | — | — |
| 2010-01-27 | $4.97 | $5.13 | 13,972,500 | — | — |
| 2010-01-26 | $5.04 | $5.20 | 12,571,300 | — | — |
| 2010-01-25 | $5.16 | $5.32 | 11,511,900 | — | — |
| 2010-01-22 | $5.21 | $5.37 | 19,907,500 | — | — |
| 2010-01-21 | $5.33 | $5.50 | 21,333,200 | — | — |
| 2010-01-20 | $5.85 | $6.04 | 17,344,500 | — | — |
| 2010-01-19 | $6.24 | $6.44 | 7,941,900 | — | — |
| 2010-01-15 | $6.16 | $6.35 | 11,221,900 | — | — |
| 2010-01-14 | $6.25 | $6.45 | 8,825,000 | — | — |
| 2010-01-13 | $6.29 | $6.49 | 9,660,400 | — | — |
| 2010-01-12 | $6.17 | $6.37 | 16,896,200 | — | — |
| 2010-01-11 | $6.63 | $6.84 | 12,058,300 | — | — |
| 2010-01-08 | $6.69 | $6.90 | 9,791,600 | — | — |
| 2010-01-07 | $6.67 | $6.88 | 10,584,900 | — | — |
| 2010-01-06 | $6.85 | $7.07 | 12,415,700 | — | — |
| 2010-01-05 | $6.52 | $6.73 | 9,649,500 | — | — |
| 2010-01-04 | $6.47 | $6.67 | 8,421,100 | — | — |