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
- 1999-03-11 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 | $9.51 | $10.61 | 4,211,200 | — | — |
| 2010-12-30 | $9.55 | $10.66 | 6,255,200 | — | — |
| 2010-12-29 | $9.48 | $10.58 | 4,710,400 | — | — |
| 2010-12-28 | $9.38 | $10.46 | 3,982,400 | — | — |
| 2010-12-27 | $9.38 | $10.47 | 3,046,400 | — | — |
| 2010-12-23 | $9.36 | $10.44 | 4,299,200 | — | — |
| 2010-12-22 | $9.28 | $10.35 | 4,434,400 | — | — |
| 2010-12-21 | $9.26 | $10.33 | 7,042,400 | — | — |
| 2010-12-20 | $9.22 | $10.29 | 4,788,000 | — | — |
| 2010-12-17 | $9.22 | $10.29 | 14,324,800 | — | — |
| 2010-12-16 | $9.20 | $10.26 | 12,987,200 | — | — |
| 2010-12-15 | $8.93 | $9.96 | 12,761,600 | — | — |
| 2010-12-14 | $8.91 | $9.95 | 11,132,000 | — | — |
| 2010-12-13 | $8.81 | $9.83 | 6,376,000 | — | — |
| 2010-12-10 | $8.72 | $9.73 | 6,882,400 | — | — |
| 2010-12-09 | $8.68 | $9.69 | 7,182,400 | — | — |
| 2010-12-08 | $8.76 | $9.77 | 4,741,600 | — | — |
| 2010-12-07 | $8.76 | $9.78 | 8,125,600 | — | — |
| 2010-12-06 | $8.69 | $9.69 | 4,930,400 | — | — |
| 2010-12-03 | $8.67 | $9.67 | 3,877,600 | — | — |
| 2010-12-02 | $8.66 | $9.66 | 7,491,200 | — | — |
| 2010-12-01 | $8.48 | $9.46 | 5,797,600 | — | — |
| 2010-11-30 | $8.27 | $9.23 | 6,497,600 | — | — |
| 2010-11-29 | $8.30 | $9.26 | 10,880,800 | — | — |
| 2010-11-26 | $8.37 | $9.34 | 3,650,400 | — | — |
| 2010-11-24 | $8.36 | $9.32 | 9,970,400 | — | — |
| 2010-11-23 | $8.21 | $9.16 | 6,307,200 | — | — |
| 2010-11-22 | $8.39 | $9.36 | 6,826,400 | — | — |
| 2010-11-19 | $8.24 | $9.20 | 8,014,400 | — | — |
| 2010-11-18 | $8.29 | $9.25 | 12,485,600 | — | — |
| 2010-11-17 | $8.06 | $9.00 | 10,865,600 | — | — |
| 2010-11-16 | $8.08 | $9.01 | 9,796,800 | — | — |
| 2010-11-15 | $8.31 | $9.27 | 6,396,800 | — | — |
| 2010-11-12 | $8.29 | $9.25 | 14,045,600 | — | — |
| 2010-11-11 | $8.46 | $9.44 | 10,440,000 | — | — |
| 2010-11-10 | $8.54 | $9.53 | 10,894,400 | — | — |
| 2010-11-09 | $8.42 | $9.40 | 12,568,800 | — | — |
| 2010-11-08 | $8.50 | $9.48 | 7,540,800 | — | — |
| 2010-11-05 | $8.62 | $9.62 | 9,323,200 | — | — |
| 2010-11-04 | $8.70 | $9.70 | 9,875,200 | — | — |
| 2010-11-03 | $8.51 | $9.50 | 6,664,800 | — | — |
| 2010-11-02 | $8.47 | $9.45 | 9,372,800 | — | — |
| 2010-11-01 | $8.40 | $9.38 | 11,517,600 | — | — |
| 2010-10-29 | $8.43 | $9.41 | 9,958,400 | — | — |
| 2010-10-28 | $8.36 | $9.33 | 12,485,600 | — | — |
| 2010-10-27 | $8.30 | $9.26 | 12,208,000 | — | — |
| 2010-10-26 | $8.40 | $9.37 | 9,518,400 | — | — |
| 2010-10-25 | $8.44 | $9.42 | 9,572,800 | — | — |
| 2010-10-22 | $8.50 | $9.48 | 10,156,800 | — | — |
| 2010-10-21 | $8.43 | $9.40 | 19,062,400 | — | — |
| 2010-10-20 | $8.35 | $9.32 | 12,688,000 | — | — |
| 2010-10-19 | $8.29 | $9.25 | 16,705,600 | — | — |
| 2010-10-18 | $8.59 | $9.46 | 20,363,200 | — | — |
| 2010-10-15 | $8.58 | $9.44 | 29,948,000 | — | — |
| 2010-10-14 | $8.88 | $9.77 | 12,476,800 | — | — |
| 2010-10-13 | $8.90 | $9.80 | 14,593,600 | — | — |
| 2010-10-12 | $8.62 | $9.49 | 8,560,000 | — | — |
| 2010-10-11 | $8.60 | $9.47 | 10,046,400 | — | — |
| 2010-10-08 | $8.69 | $9.57 | 9,189,600 | — | — |
| 2010-10-07 | $8.61 | $9.48 | 7,959,200 | — | — |
| 2010-10-06 | $8.63 | $9.50 | 12,781,600 | — | — |
| 2010-10-05 | $8.72 | $9.60 | 8,220,000 | — | — |
| 2010-10-04 | $8.60 | $9.47 | 14,990,400 | — | — |
| 2010-10-01 | $8.82 | $9.71 | 24,755,200 | — | — |
| 2010-09-30 | $8.41 | $9.27 | 8,246,400 | — | — |
| 2010-09-29 | $8.39 | $9.24 | 8,844,800 | — | — |
| 2010-09-28 | $8.41 | $9.26 | 10,591,200 | — | — |
| 2010-09-27 | $8.27 | $9.10 | 8,720,000 | — | — |
| 2010-09-24 | $8.36 | $9.21 | 12,916,800 | — | — |
| 2010-09-23 | $8.18 | $9.00 | 10,088,800 | — | — |
| 2010-09-22 | $8.19 | $9.02 | 9,881,600 | — | — |
| 2010-09-21 | $8.24 | $9.07 | 13,025,600 | — | — |
| 2010-09-20 | $8.27 | $9.11 | 10,644,000 | — | — |
| 2010-09-17 | $8.13 | $8.96 | 11,308,000 | — | — |
| 2010-09-16 | $8.11 | $8.94 | 5,660,800 | — | — |
| 2010-09-15 | $8.10 | $8.91 | 19,215,200 | — | — |
| 2010-09-14 | $8.14 | $8.96 | 12,996,000 | — | — |
| 2010-09-13 | $8.09 | $8.91 | 15,340,800 | — | — |
| 2010-09-10 | $7.79 | $8.58 | 3,888,800 | — | — |
| 2010-09-09 | $7.73 | $8.51 | 8,086,400 | — | — |
| 2010-09-08 | $7.70 | $8.48 | 9,218,400 | — | — |
| 2010-09-07 | $7.60 | $8.37 | 7,358,400 | — | — |
| 2010-09-03 | $7.58 | $8.35 | 11,089,600 | — | — |
| 2010-09-02 | $7.47 | $8.23 | 9,284,800 | — | — |
| 2010-09-01 | $7.46 | $8.22 | 14,480,000 | — | — |
| 2010-08-31 | $7.16 | $7.88 | 10,310,400 | — | — |
| 2010-08-30 | $7.17 | $7.89 | 6,251,200 | — | — |
| 2010-08-27 | $7.25 | $7.99 | 11,684,000 | — | — |
| 2010-08-26 | $7.29 | $8.02 | 5,729,600 | — | — |
| 2010-08-25 | $7.34 | $8.08 | 7,249,600 | — | — |
| 2010-08-24 | $7.33 | $8.07 | 9,448,000 | — | — |
| 2010-08-23 | $7.42 | $8.17 | 7,924,000 | — | — |
| 2010-08-20 | $7.45 | $8.20 | 7,608,800 | — | — |
| 2010-08-19 | $7.45 | $8.21 | 8,073,600 | — | — |
| 2010-08-18 | $7.55 | $8.31 | 6,114,400 | — | — |
| 2010-08-17 | $7.46 | $8.21 | 10,028,800 | — | — |
| 2010-08-16 | $7.44 | $8.19 | 5,939,200 | — | — |
| 2010-08-13 | $7.38 | $8.13 | 5,373,600 | — | — |
| 2010-08-12 | $7.41 | $8.16 | 7,807,200 | — | — |
| 2010-08-11 | $7.47 | $8.22 | 9,446,400 | — | — |
| 2010-08-10 | $7.76 | $8.54 | 8,048,800 | — | — |
| 2010-08-09 | $7.80 | $8.59 | 5,704,000 | — | — |
| 2010-08-06 | $7.74 | $8.52 | 8,002,400 | — | — |
| 2010-08-05 | $7.78 | $8.56 | 7,169,600 | — | — |
| 2010-08-04 | $7.92 | $8.72 | 13,105,600 | — | — |
| 2010-08-03 | $7.83 | $8.62 | 21,931,200 | — | — |
| 2010-08-02 | $7.67 | $8.44 | 8,667,200 | — | — |
| 2010-07-30 | $7.56 | $8.33 | 8,006,400 | — | — |
| 2010-07-29 | $7.55 | $8.32 | 5,988,000 | — | — |
| 2010-07-28 | $7.55 | $8.32 | 5,608,000 | — | — |
| 2010-07-27 | $7.60 | $8.37 | 8,488,000 | — | — |
| 2010-07-26 | $7.58 | $8.35 | 6,249,600 | — | — |
| 2010-07-23 | $7.52 | $8.28 | 10,908,000 | — | — |
| 2010-07-22 | $7.50 | $8.25 | 13,024,000 | — | — |
| 2010-07-21 | $7.25 | $7.99 | 10,908,000 | — | — |
| 2010-07-20 | $7.36 | $8.11 | 9,256,000 | — | — |
| 2010-07-19 | $7.33 | $8.07 | 7,900,800 | — | — |
| 2010-07-16 | $7.29 | $8.03 | 13,474,400 | — | — |
| 2010-07-15 | $7.42 | $8.17 | 10,436,800 | — | — |
| 2010-07-14 | $7.42 | $8.17 | 14,002,400 | — | — |
| 2010-07-13 | $7.43 | $8.18 | 50,377,600 | — | — |
| 2010-07-12 | $7.88 | $8.68 | 11,361,600 | — | — |
| 2010-07-09 | $7.82 | $8.61 | 7,368,800 | — | — |
| 2010-07-08 | $7.67 | $8.44 | 11,813,600 | — | — |
| 2010-07-07 | $7.60 | $8.37 | 7,107,200 | — | — |
| 2010-07-06 | $7.43 | $8.18 | 7,440,000 | — | — |
| 2010-07-02 | $7.36 | $8.11 | 6,177,600 | — | — |
| 2010-07-01 | $7.39 | $8.14 | 17,753,600 | — | — |
| 2010-06-30 | $7.49 | $8.25 | 10,960,800 | — | — |
| 2010-06-29 | $7.49 | $8.25 | 11,656,800 | — | — |
| 2010-06-28 | $7.76 | $8.55 | 5,749,600 | — | — |
| 2010-06-25 | $7.79 | $8.58 | 9,856,000 | — | — |
| 2010-06-24 | $7.69 | $8.47 | 5,948,800 | — | — |
| 2010-06-23 | $7.78 | $8.56 | 6,632,800 | — | — |
| 2010-06-22 | $7.76 | $8.54 | 12,601,600 | — | — |
| 2010-06-21 | $7.90 | $8.70 | 13,213,600 | — | — |
| 2010-06-18 | $7.93 | $8.73 | 10,496,000 | — | — |
| 2010-06-17 | $7.90 | $8.70 | 8,352,800 | — | — |
| 2010-06-16 | $7.95 | $8.75 | 12,022,400 | — | — |
| 2010-06-15 | $7.83 | $8.62 | 11,291,200 | — | — |
| 2010-06-14 | $7.64 | $8.41 | 15,151,200 | — | — |
| 2010-06-11 | $7.43 | $8.18 | 9,594,400 | — | — |
| 2010-06-10 | $7.36 | $8.11 | 11,840,000 | — | — |
| 2010-06-09 | $7.15 | $7.87 | 10,700,800 | — | — |
| 2010-06-08 | $7.17 | $7.90 | 11,011,200 | — | — |
| 2010-06-07 | $7.07 | $7.78 | 10,572,800 | — | — |
| 2010-06-04 | $7.22 | $7.96 | 14,380,800 | — | — |
| 2010-06-03 | $7.35 | $8.09 | 12,805,600 | — | — |
| 2010-06-02 | $7.31 | $8.05 | 13,996,000 | — | — |
| 2010-06-01 | $7.07 | $7.79 | 11,214,400 | — | — |
| 2010-05-28 | $7.19 | $7.92 | 10,636,800 | — | — |
| 2010-05-27 | $7.24 | $7.97 | 12,762,400 | — | — |
| 2010-05-26 | $6.95 | $7.65 | 11,776,800 | — | — |
| 2010-05-25 | $6.95 | $7.61 | 15,257,600 | — | — |
| 2010-05-24 | $6.96 | $7.62 | 9,019,200 | — | — |
| 2010-05-21 | $7.05 | $7.72 | 12,757,600 | — | — |
| 2010-05-20 | $6.90 | $7.55 | 17,260,800 | — | — |
| 2010-05-19 | $7.11 | $7.78 | 11,213,600 | — | — |
| 2010-05-18 | $7.18 | $7.86 | 14,344,800 | — | — |
| 2010-05-17 | $7.24 | $7.92 | 12,085,600 | — | — |
| 2010-05-14 | $7.23 | $7.92 | 14,412,800 | — | — |
| 2010-05-13 | $7.46 | $8.16 | 10,126,400 | — | — |
| 2010-05-12 | $7.44 | $8.14 | 14,635,200 | — | — |
| 2010-05-11 | $7.38 | $8.08 | 14,264,800 | — | — |
| 2010-05-10 | $7.50 | $8.21 | 15,636,000 | — | — |
| 2010-05-07 | $7.06 | $7.73 | 21,308,800 | — | — |
| 2010-05-06 | $7.10 | $7.78 | 18,760,800 | — | — |
| 2010-05-05 | $7.37 | $8.06 | 16,460,800 | — | — |
| 2010-05-04 | $7.32 | $8.02 | 22,008,800 | — | — |
| 2010-05-03 | $7.59 | $8.31 | 9,355,200 | — | — |
| 2010-04-30 | $7.49 | $8.20 | 12,494,400 | — | — |
| 2010-04-29 | $7.63 | $8.35 | 8,251,200 | — | — |
| 2010-04-28 | $7.55 | $8.26 | 11,844,800 | — | — |
| 2010-04-27 | $7.56 | $8.27 | 11,589,600 | — | — |
| 2010-04-26 | $7.81 | $8.55 | 12,216,800 | — | — |
| 2010-04-23 | $7.74 | $8.48 | 8,547,200 | — | — |
| 2010-04-22 | $7.78 | $8.52 | 9,622,400 | — | — |
| 2010-04-21 | $7.70 | $8.42 | 9,608,800 | — | — |
| 2010-04-20 | $7.78 | $8.51 | 11,048,000 | — | — |
| 2010-04-19 | $7.72 | $8.45 | 11,329,600 | — | — |
| 2010-04-16 | $7.75 | $8.48 | 23,811,200 | — | — |
| 2010-04-15 | $7.83 | $8.57 | 12,100,800 | — | — |
| 2010-04-14 | $7.85 | $8.59 | 16,728,000 | — | — |
| 2010-04-13 | $7.88 | $8.63 | 40,296,000 | — | — |
| 2010-04-12 | $7.68 | $8.40 | 17,324,000 | — | — |
| 2010-04-09 | $7.62 | $8.34 | 7,717,600 | — | — |
| 2010-04-08 | $7.54 | $8.25 | 10,984,800 | — | — |
| 2010-04-07 | $7.48 | $8.19 | 11,132,800 | — | — |
| 2010-04-06 | $7.64 | $8.36 | 9,166,400 | — | — |
| 2010-04-05 | $7.64 | $8.36 | 8,668,800 | — | — |
| 2010-04-01 | $7.52 | $8.23 | 15,445,600 | — | — |
| 2010-03-31 | $7.35 | $8.05 | 13,054,400 | — | — |
| 2010-03-30 | $7.47 | $8.17 | 15,748,000 | — | — |
| 2010-03-29 | $7.54 | $8.25 | 10,813,600 | — | — |
| 2010-03-26 | $7.62 | $8.33 | 9,278,400 | — | — |
| 2010-03-25 | $7.71 | $8.43 | 9,613,600 | — | — |
| 2010-03-24 | $7.68 | $8.40 | 8,196,000 | — | — |
| 2010-03-23 | $7.79 | $8.53 | 7,804,000 | — | — |
| 2010-03-22 | $7.70 | $8.43 | 10,736,800 | — | — |
| 2010-03-19 | $7.59 | $8.30 | 12,532,800 | — | — |
| 2010-03-18 | $7.72 | $8.45 | 13,469,600 | — | — |
| 2010-03-17 | $7.64 | $8.36 | 14,308,800 | — | — |
| 2010-03-16 | $7.52 | $8.23 | 7,415,200 | — | — |
| 2010-03-15 | $7.44 | $8.14 | 12,233,600 | — | — |
| 2010-03-12 | $7.39 | $8.09 | 11,544,000 | — | — |
| 2010-03-11 | $7.50 | $8.20 | 8,728,000 | — | — |
| 2010-03-10 | $7.48 | $8.18 | 9,910,400 | — | — |
| 2010-03-09 | $7.44 | $8.14 | 14,156,000 | — | — |
| 2010-03-08 | $7.48 | $8.19 | 9,249,600 | — | — |
| 2010-03-05 | $7.45 | $8.15 | 11,572,000 | — | — |
| 2010-03-04 | $7.27 | $7.96 | 17,266,400 | — | — |
| 2010-03-03 | $7.38 | $8.08 | 10,652,000 | — | — |
| 2010-03-02 | $7.39 | $8.08 | 14,400,800 | — | — |
| 2010-03-01 | $7.29 | $7.98 | 12,406,400 | — | — |
| 2010-02-26 | $7.11 | $7.78 | 10,532,800 | — | — |
| 2010-02-25 | $7.10 | $7.77 | 12,742,400 | — | — |
| 2010-02-24 | $7.06 | $7.73 | 10,800,800 | — | — |
| 2010-02-23 | $6.94 | $7.60 | 10,235,200 | — | — |
| 2010-02-22 | $6.99 | $7.65 | 9,316,000 | — | — |
| 2010-02-19 | $7.00 | $7.66 | 12,772,000 | — | — |
| 2010-02-18 | $6.98 | $7.64 | 11,972,000 | — | — |
| 2010-02-17 | $6.93 | $7.58 | 11,483,200 | — | — |
| 2010-02-16 | $6.94 | $7.59 | 11,752,800 | — | — |
| 2010-02-12 | $6.75 | $7.39 | 15,057,600 | — | — |
| 2010-02-11 | $6.78 | $7.42 | 14,264,000 | — | — |
| 2010-02-10 | $6.64 | $7.27 | 13,441,600 | — | — |
| 2010-02-09 | $6.66 | $7.29 | 20,500,000 | — | — |
| 2010-02-08 | $6.39 | $6.99 | 14,687,200 | — | — |
| 2010-02-05 | $6.37 | $6.97 | 21,076,000 | — | — |
| 2010-02-04 | $6.34 | $6.94 | 19,711,200 | — | — |
| 2010-02-03 | $6.65 | $7.28 | 13,236,000 | — | — |
| 2010-02-02 | $6.63 | $7.26 | 9,934,400 | — | — |
| 2010-02-01 | $6.61 | $7.23 | 9,820,000 | — | — |
| 2010-01-29 | $6.49 | $7.10 | 19,384,000 | — | — |
| 2010-01-28 | $6.54 | $7.16 | 22,576,000 | — | — |
| 2010-01-27 | $6.80 | $7.45 | 12,956,800 | — | — |
| 2010-01-26 | $6.76 | $7.40 | 10,453,600 | — | — |
| 2010-01-25 | $6.81 | $7.46 | 10,936,000 | — | — |
| 2010-01-22 | $6.76 | $7.40 | 15,756,800 | — | — |
| 2010-01-21 | $6.98 | $7.64 | 16,345,600 | — | — |
| 2010-01-20 | $7.14 | $7.81 | 13,092,000 | — | — |
| 2010-01-19 | $7.32 | $8.01 | 8,059,200 | — | — |
| 2010-01-15 | $7.24 | $7.93 | 14,042,400 | — | — |
| 2010-01-14 | $7.34 | $8.04 | 10,765,600 | — | — |
| 2010-01-13 | $7.32 | $8.01 | 14,494,400 | — | — |
| 2010-01-12 | $7.21 | $7.89 | 34,623,200 | — | — |
| 2010-01-11 | $6.85 | $7.50 | 14,999,200 | — | — |
| 2010-01-08 | $6.82 | $7.46 | 11,551,200 | — | — |
| 2010-01-07 | $6.80 | $7.44 | 20,374,400 | — | — |
| 2010-01-06 | $7.01 | $7.68 | 11,821,600 | — | — |
| 2010-01-05 | $7.12 | $7.80 | 8,181,600 | — | — |
| 2010-01-04 | $7.10 | $7.77 | 11,443,200 | — | — |