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
- 2000-03-28 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 | $9.21 | $10.83 | 3,106,400 | — | — |
| 2010-12-30 | $9.15 | $10.76 | 4,420,900 | — | — |
| 2010-12-29 | $9.08 | $10.67 | 5,103,450 | — | — |
| 2010-12-28 | $8.87 | $10.43 | 6,837,050 | — | — |
| 2010-12-27 | $8.95 | $10.52 | 6,460,850 | — | — |
| 2010-12-23 | $9.04 | $10.63 | 4,034,800 | — | — |
| 2010-12-22 | $9.18 | $10.80 | 3,635,500 | — | — |
| 2010-12-21 | $9.13 | $10.74 | 7,505,850 | — | — |
| 2010-12-20 | $8.87 | $10.43 | 6,147,900 | — | — |
| 2010-12-17 | $8.93 | $10.50 | 6,517,500 | — | — |
| 2010-12-16 | $8.98 | $10.56 | 10,465,400 | — | — |
| 2010-12-15 | $8.69 | $10.21 | 12,769,900 | — | — |
| 2010-12-14 | $8.90 | $10.47 | 8,532,700 | — | — |
| 2010-12-13 | $8.95 | $10.53 | 9,425,900 | — | — |
| 2010-12-10 | $8.91 | $10.48 | 20,070,050 | — | — |
| 2010-12-09 | $8.45 | $9.93 | 23,102,750 | — | — |
| 2010-12-08 | $8.92 | $10.49 | 9,871,400 | — | — |
| 2010-12-07 | $9.01 | $10.59 | 11,464,750 | — | — |
| 2010-12-06 | $9.26 | $10.89 | 10,859,750 | — | — |
| 2010-12-03 | $9.69 | $11.40 | 4,258,650 | — | — |
| 2010-12-02 | $9.67 | $11.37 | 8,390,250 | — | — |
| 2010-12-01 | $9.49 | $11.16 | 10,759,100 | — | — |
| 2010-11-30 | $9.10 | $10.70 | 8,814,850 | — | — |
| 2010-11-29 | $9.23 | $10.85 | 15,978,050 | — | — |
| 2010-11-26 | $9.13 | $10.74 | 10,385,650 | — | — |
| 2010-11-24 | $9.25 | $10.87 | 14,824,700 | — | — |
| 2010-11-23 | $9.23 | $10.85 | 12,934,350 | — | — |
| 2010-11-22 | $9.47 | $11.14 | 7,829,250 | — | — |
| 2010-11-19 | $9.37 | $11.02 | 16,210,150 | — | — |
| 2010-11-18 | $9.55 | $11.24 | 13,229,700 | — | — |
| 2010-11-17 | $9.39 | $11.05 | 12,931,600 | — | — |
| 2010-11-16 | $9.37 | $11.02 | 20,786,150 | — | — |
| 2010-11-15 | $9.91 | $11.66 | 10,142,550 | — | — |
| 2010-11-12 | $9.81 | $11.54 | 16,027,550 | — | — |
| 2010-11-11 | $10.11 | $11.89 | 8,549,750 | — | — |
| 2010-11-10 | $10.32 | $12.14 | 5,968,600 | — | — |
| 2010-11-09 | $10.18 | $11.98 | 10,083,700 | — | — |
| 2010-11-08 | $10.35 | $12.17 | 4,815,250 | — | — |
| 2010-11-05 | $10.47 | $12.31 | 5,712,300 | — | — |
| 2010-11-04 | $10.44 | $12.28 | 13,720,850 | — | — |
| 2010-11-03 | $10.09 | $11.86 | 10,701,900 | — | — |
| 2010-11-02 | $10.13 | $11.91 | 11,354,200 | — | — |
| 2010-11-01 | $9.91 | $11.65 | 14,997,400 | — | — |
| 2010-10-29 | $9.56 | $11.24 | 13,027,850 | — | — |
| 2010-10-28 | $9.10 | $10.70 | 10,364,200 | — | — |
| 2010-10-27 | $9.01 | $10.60 | 12,058,750 | — | — |
| 2010-10-26 | $9.30 | $10.93 | 9,184,450 | — | — |
| 2010-10-25 | $9.37 | $11.01 | 5,733,200 | — | — |
| 2010-10-22 | $9.31 | $10.94 | 7,843,000 | — | — |
| 2010-10-21 | $9.39 | $11.04 | 14,415,500 | — | — |
| 2010-10-20 | $9.13 | $10.73 | 10,076,550 | — | — |
| 2010-10-19 | $8.99 | $10.57 | 14,063,500 | — | — |
| 2010-10-18 | $9.30 | $10.94 | 9,865,900 | — | — |
| 2010-10-15 | $9.33 | $10.97 | 8,349,000 | — | — |
| 2010-10-14 | $9.39 | $11.04 | 12,988,800 | — | — |
| 2010-10-13 | $9.56 | $11.24 | 23,223,750 | — | — |
| 2010-10-12 | $9.34 | $10.99 | 14,337,950 | — | — |
| 2010-10-11 | $9.45 | $11.11 | 13,531,650 | — | — |
| 2010-10-08 | $9.37 | $11.01 | 5,449,950 | — | — |
| 2010-10-07 | $9.29 | $10.92 | 8,160,350 | — | — |
| 2010-10-06 | $9.34 | $10.98 | 7,350,200 | — | — |
| 2010-10-05 | $9.40 | $11.06 | 12,280,950 | — | — |
| 2010-10-04 | $9.27 | $10.90 | 13,960,650 | — | — |
| 2010-10-01 | $9.25 | $10.88 | 16,099,600 | — | — |
| 2010-09-30 | $9.06 | $10.66 | 10,722,250 | — | — |
| 2010-09-29 | $8.95 | $10.53 | 6,858,500 | — | — |
| 2010-09-28 | $9.01 | $10.60 | 7,558,100 | — | — |
| 2010-09-27 | $8.88 | $10.45 | 5,971,900 | — | — |
| 2010-09-24 | $8.95 | $10.53 | 11,114,950 | — | — |
| 2010-09-23 | $8.67 | $10.19 | 7,229,200 | — | — |
| 2010-09-22 | $8.88 | $10.45 | 20,283,450 | — | — |
| 2010-09-21 | $8.81 | $10.36 | 13,343,000 | — | — |
| 2010-09-20 | $8.89 | $10.46 | 14,958,900 | — | — |
| 2010-09-17 | $8.69 | $10.22 | 10,749,200 | — | — |
| 2010-09-16 | $8.64 | $10.16 | 6,628,050 | — | — |
| 2010-09-15 | $8.67 | $10.20 | 8,592,650 | — | — |
| 2010-09-14 | $8.58 | $10.09 | 13,013,550 | — | — |
| 2010-09-13 | $8.72 | $10.25 | 22,433,950 | — | — |
| 2010-09-10 | $8.30 | $9.76 | 9,127,800 | — | — |
| 2010-09-09 | $8.23 | $9.68 | 9,595,300 | — | — |
| 2010-09-08 | $8.08 | $9.50 | 8,051,450 | — | — |
| 2010-09-07 | $7.90 | $9.29 | 12,948,650 | — | — |
| 2010-09-03 | $7.87 | $9.26 | 10,952,700 | — | — |
| 2010-09-02 | $7.84 | $9.22 | 6,339,300 | — | — |
| 2010-09-01 | $7.81 | $9.19 | 9,406,100 | — | — |
| 2010-08-31 | $7.51 | $8.83 | 8,034,400 | — | — |
| 2010-08-30 | $7.44 | $8.75 | 5,962,000 | — | — |
| 2010-08-27 | $7.55 | $8.88 | 13,376,000 | — | — |
| 2010-08-26 | $7.53 | $8.85 | 9,274,100 | — | — |
| 2010-08-25 | $7.55 | $8.88 | 15,307,600 | — | — |
| 2010-08-24 | $7.66 | $9.00 | 10,236,050 | — | — |
| 2010-08-23 | $7.76 | $9.13 | 12,246,300 | — | — |
| 2010-08-20 | $7.73 | $9.09 | 9,313,700 | — | — |
| 2010-08-19 | $7.72 | $9.08 | 20,325,800 | — | — |
| 2010-08-18 | $7.60 | $8.93 | 7,014,150 | — | — |
| 2010-08-17 | $7.56 | $8.89 | 8,197,750 | — | — |
| 2010-08-16 | $7.47 | $8.79 | 4,362,600 | — | — |
| 2010-08-13 | $7.50 | $8.82 | 13,309,450 | — | — |
| 2010-08-12 | $7.41 | $8.72 | 9,464,400 | — | — |
| 2010-08-11 | $7.41 | $8.71 | 12,984,400 | — | — |
| 2010-08-10 | $7.69 | $9.04 | 10,492,900 | — | — |
| 2010-08-09 | $7.70 | $9.06 | 7,899,100 | — | — |
| 2010-08-06 | $7.52 | $8.85 | 7,783,050 | — | — |
| 2010-08-05 | $7.54 | $8.87 | 10,570,450 | — | — |
| 2010-08-04 | $7.64 | $8.98 | 13,543,750 | — | — |
| 2010-08-03 | $7.57 | $8.90 | 11,778,800 | — | — |
| 2010-08-02 | $7.53 | $8.85 | 22,746,900 | — | — |
| 2010-07-30 | $7.07 | $8.32 | 12,621,400 | — | — |
| 2010-07-29 | $7.08 | $8.32 | 14,157,000 | — | — |
| 2010-07-28 | $6.98 | $8.20 | 13,295,150 | — | — |
| 2010-07-27 | $7.14 | $8.40 | 12,692,900 | — | — |
| 2010-07-26 | $7.16 | $8.42 | 7,511,900 | — | — |
| 2010-07-23 | $7.15 | $8.41 | 7,756,100 | — | — |
| 2010-07-22 | $7.09 | $8.33 | 9,006,800 | — | — |
| 2010-07-21 | $6.87 | $8.08 | 7,676,900 | — | — |
| 2010-07-20 | $6.92 | $8.14 | 7,734,650 | — | — |
| 2010-07-19 | $6.90 | $8.12 | 7,784,700 | — | — |
| 2010-07-16 | $6.84 | $8.04 | 19,884,150 | — | — |
| 2010-07-15 | $7.04 | $8.28 | 13,772,000 | — | — |
| 2010-07-14 | $7.02 | $8.26 | 7,518,500 | — | — |
| 2010-07-13 | $7.12 | $8.38 | 9,913,200 | — | — |
| 2010-07-12 | $6.97 | $8.19 | 6,151,750 | — | — |
| 2010-07-09 | $6.88 | $8.09 | 7,327,100 | — | — |
| 2010-07-08 | $6.75 | $7.94 | 6,968,500 | — | — |
| 2010-07-07 | $6.69 | $7.86 | 6,896,450 | — | — |
| 2010-07-06 | $6.59 | $7.74 | 8,742,800 | — | — |
| 2010-07-02 | $6.50 | $7.65 | 7,348,550 | — | — |
| 2010-07-01 | $6.54 | $7.69 | 10,923,550 | — | — |
| 2010-06-30 | $6.57 | $7.73 | 12,152,800 | — | — |
| 2010-06-29 | $6.59 | $7.76 | 11,584,650 | — | — |
| 2010-06-28 | $6.91 | $8.12 | 8,188,950 | — | — |
| 2010-06-25 | $6.83 | $8.03 | 7,196,750 | — | — |
| 2010-06-24 | $6.81 | $8.01 | 8,420,500 | — | — |
| 2010-06-23 | $7.01 | $8.25 | 10,158,500 | — | — |
| 2010-06-22 | $6.86 | $8.07 | 9,112,400 | — | — |
| 2010-06-21 | $7.09 | $8.33 | 14,565,100 | — | — |
| 2010-06-18 | $6.93 | $8.15 | 11,045,100 | — | — |
| 2010-06-17 | $6.91 | $8.12 | 9,915,400 | — | — |
| 2010-06-16 | $6.90 | $8.12 | 9,632,150 | — | — |
| 2010-06-15 | $6.89 | $8.10 | 17,674,800 | — | — |
| 2010-06-14 | $6.65 | $7.82 | 10,110,100 | — | — |
| 2010-06-11 | $6.65 | $7.82 | 7,899,650 | — | — |
| 2010-06-10 | $6.56 | $7.72 | 12,470,700 | — | — |
| 2010-06-09 | $6.36 | $7.47 | 11,995,500 | — | — |
| 2010-06-08 | $6.44 | $7.46 | 13,066,900 | — | — |
| 2010-06-07 | $6.39 | $7.41 | 16,960,350 | — | — |
| 2010-06-04 | $6.60 | $7.64 | 15,814,150 | — | — |
| 2010-06-03 | $6.75 | $7.82 | 13,235,750 | — | — |
| 2010-06-02 | $6.69 | $7.75 | 12,283,150 | — | — |
| 2010-06-01 | $6.45 | $7.47 | 15,059,000 | — | — |
| 2010-05-28 | $6.69 | $7.75 | 12,287,550 | — | — |
| 2010-05-27 | $6.78 | $7.85 | 16,084,750 | — | — |
| 2010-05-26 | $6.34 | $7.34 | 19,194,450 | — | — |
| 2010-05-25 | $6.38 | $7.39 | 18,532,250 | — | — |
| 2010-05-24 | $6.43 | $7.45 | 13,890,250 | — | — |
| 2010-05-21 | $6.61 | $7.66 | 15,716,250 | — | — |
| 2010-05-20 | $6.39 | $7.40 | 23,602,150 | — | — |
| 2010-05-19 | $6.65 | $7.70 | 23,450,900 | — | — |
| 2010-05-18 | $6.90 | $7.99 | 16,013,800 | — | — |
| 2010-05-17 | $7.18 | $8.31 | 14,986,400 | — | — |
| 2010-05-14 | $7.12 | $8.25 | 11,609,400 | — | — |
| 2010-05-13 | $7.43 | $8.60 | 9,904,400 | — | — |
| 2010-05-12 | $7.48 | $8.66 | 11,076,450 | — | — |
| 2010-05-11 | $7.42 | $8.60 | 20,338,450 | — | — |
| 2010-05-10 | $7.71 | $8.94 | 18,735,750 | — | — |
| 2010-05-07 | $6.97 | $8.08 | 17,951,450 | — | — |
| 2010-05-06 | $6.99 | $8.10 | 18,473,400 | — | — |
| 2010-05-05 | $7.37 | $8.54 | 21,943,900 | — | — |
| 2010-05-04 | $7.16 | $8.29 | 20,199,300 | — | — |
| 2010-05-03 | $7.70 | $8.92 | 5,295,950 | — | — |
| 2010-04-30 | $7.73 | $8.95 | 9,491,350 | — | — |
| 2010-04-29 | $7.71 | $8.93 | 10,663,400 | — | — |
| 2010-04-28 | $7.53 | $8.72 | 9,188,850 | — | — |
| 2010-04-27 | $7.45 | $8.63 | 18,539,400 | — | — |
| 2010-04-26 | $7.80 | $9.03 | 11,860,750 | — | — |
| 2010-04-23 | $8.17 | $9.46 | 14,925,350 | — | — |
| 2010-04-22 | $7.82 | $9.06 | 11,076,450 | — | — |
| 2010-04-21 | $7.74 | $8.97 | 9,694,850 | — | — |
| 2010-04-20 | $7.77 | $8.99 | 16,169,450 | — | — |
| 2010-04-19 | $7.46 | $8.64 | 12,075,800 | — | — |
| 2010-04-16 | $7.42 | $8.59 | 20,488,600 | — | — |
| 2010-04-15 | $7.61 | $8.81 | 15,129,400 | — | — |
| 2010-04-14 | $7.79 | $9.02 | 15,501,750 | — | — |
| 2010-04-13 | $7.76 | $8.99 | 22,296,450 | — | — |
| 2010-04-12 | $7.88 | $9.13 | 12,966,800 | — | — |
| 2010-04-09 | $8.18 | $9.48 | 8,812,650 | — | — |
| 2010-04-08 | $8.01 | $9.28 | 14,325,300 | — | — |
| 2010-04-07 | $8.09 | $9.38 | 15,881,250 | — | — |
| 2010-04-06 | $8.33 | $9.64 | 10,636,450 | — | — |
| 2010-04-05 | $8.25 | $9.55 | 14,605,800 | — | — |
| 2010-04-01 | $7.92 | $9.17 | 12,716,550 | — | — |
| 2010-03-31 | $7.76 | $8.99 | 10,862,500 | — | — |
| 2010-03-30 | $7.90 | $9.15 | 14,241,150 | — | — |
| 2010-03-29 | $7.80 | $9.04 | 11,770,000 | — | — |
| 2010-03-26 | $7.53 | $8.73 | 6,853,550 | — | — |
| 2010-03-25 | $7.46 | $8.64 | 13,808,300 | — | — |
| 2010-03-24 | $7.30 | $8.46 | 8,769,750 | — | — |
| 2010-03-23 | $7.40 | $8.58 | 12,423,400 | — | — |
| 2010-03-22 | $7.48 | $8.66 | 6,728,700 | — | — |
| 2010-03-19 | $7.41 | $8.59 | 26,436,850 | — | — |
| 2010-03-18 | $7.71 | $8.93 | 8,881,950 | — | — |
| 2010-03-17 | $7.74 | $8.96 | 23,211,100 | — | — |
| 2010-03-16 | $7.54 | $8.74 | 9,614,000 | — | — |
| 2010-03-15 | $7.36 | $8.52 | 13,368,850 | — | — |
| 2010-03-12 | $7.52 | $8.71 | 10,122,750 | — | — |
| 2010-03-11 | $7.53 | $8.72 | 9,515,550 | — | — |
| 2010-03-10 | $7.44 | $8.62 | 11,254,100 | — | — |
| 2010-03-09 | $7.43 | $8.60 | 11,256,850 | — | — |
| 2010-03-08 | $7.41 | $8.58 | 13,598,750 | — | — |
| 2010-03-05 | $7.45 | $8.63 | 17,043,400 | — | — |
| 2010-03-04 | $7.19 | $8.33 | 9,486,400 | — | — |
| 2010-03-03 | $7.28 | $8.43 | 17,096,200 | — | — |
| 2010-03-02 | $7.14 | $8.27 | 25,284,600 | — | — |
| 2010-03-01 | $7.07 | $8.19 | 11,574,200 | — | — |
| 2010-02-26 | $6.95 | $8.06 | 13,378,200 | — | — |
| 2010-02-25 | $6.70 | $7.76 | 6,246,900 | — | — |
| 2010-02-24 | $6.65 | $7.71 | 6,772,700 | — | — |
| 2010-02-23 | $6.61 | $7.65 | 15,353,800 | — | — |
| 2010-02-22 | $6.61 | $7.66 | 9,489,700 | — | — |
| 2010-02-19 | $6.64 | $7.69 | 6,046,150 | — | — |
| 2010-02-18 | $6.67 | $7.73 | 8,852,250 | — | — |
| 2010-02-17 | $6.61 | $7.66 | 11,309,100 | — | — |
| 2010-02-16 | $6.57 | $7.61 | 10,142,000 | — | — |
| 2010-02-12 | $6.44 | $7.46 | 7,131,850 | — | — |
| 2010-02-11 | $6.45 | $7.47 | 15,131,600 | — | — |
| 2010-02-10 | $6.34 | $7.34 | 13,248,950 | — | — |
| 2010-02-09 | $6.37 | $7.38 | 18,282,550 | — | — |
| 2010-02-08 | $6.11 | $7.07 | 13,364,450 | — | — |
| 2010-02-05 | $6.10 | $7.06 | 23,851,850 | — | — |
| 2010-02-04 | $6.32 | $7.32 | 17,353,050 | — | — |
| 2010-02-03 | $6.73 | $7.79 | 13,225,300 | — | — |
| 2010-02-02 | $6.51 | $7.54 | 9,700,350 | — | — |
| 2010-02-01 | $6.54 | $7.57 | 12,983,300 | — | — |
| 2010-01-29 | $6.41 | $7.43 | 35,521,750 | — | — |
| 2010-01-28 | $6.09 | $7.05 | 14,039,300 | — | — |
| 2010-01-27 | $6.24 | $7.22 | 23,004,300 | — | — |
| 2010-01-26 | $6.28 | $7.28 | 19,339,650 | — | — |
| 2010-01-25 | $6.71 | $7.77 | 25,072,300 | — | — |
| 2010-01-22 | $6.54 | $7.57 | 17,412,450 | — | — |
| 2010-01-21 | $6.52 | $7.55 | 17,954,200 | — | — |
| 2010-01-20 | $6.84 | $7.92 | 10,685,950 | — | — |
| 2010-01-19 | $6.93 | $8.03 | 14,987,500 | — | — |
| 2010-01-15 | $6.58 | $7.62 | 10,796,500 | — | — |
| 2010-01-14 | $6.67 | $7.73 | 9,494,100 | — | — |
| 2010-01-13 | $6.69 | $7.75 | 7,931,550 | — | — |
| 2010-01-12 | $6.57 | $7.61 | 11,455,950 | — | — |
| 2010-01-11 | $6.87 | $7.95 | 29,638,400 | — | — |
| 2010-01-08 | $6.87 | $7.96 | 14,430,900 | — | — |
| 2010-01-07 | $7.02 | $8.13 | 10,411,500 | — | — |
| 2010-01-06 | $7.03 | $8.15 | 16,669,400 | — | — |
| 2010-01-05 | $7.15 | $8.28 | 14,232,900 | — | — |
| 2010-01-04 | $7.05 | $8.16 | 9,864,800 | — | — |