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
- 1991-08-07 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 | $10.19 | $11.14 | 986,400 | — | — |
| 2010-12-30 | $10.20 | $11.15 | 1,075,400 | — | — |
| 2010-12-29 | $10.20 | $11.15 | 2,359,900 | — | — |
| 2010-12-28 | $10.11 | $11.05 | 1,598,600 | — | — |
| 2010-12-27 | $10.35 | $11.31 | 1,414,200 | — | — |
| 2010-12-23 | $10.23 | $11.18 | 2,186,400 | — | — |
| 2010-12-22 | $10.47 | $11.44 | 3,494,300 | — | — |
| 2010-12-21 | $10.37 | $11.33 | 2,607,300 | — | — |
| 2010-12-20 | $10.15 | $11.09 | 3,235,600 | — | — |
| 2010-12-17 | $10.01 | $10.94 | 4,744,400 | — | — |
| 2010-12-16 | $9.54 | $10.43 | 1,781,900 | — | — |
| 2010-12-15 | $9.46 | $10.34 | 2,516,300 | — | — |
| 2010-12-14 | $9.63 | $10.52 | 1,815,300 | — | — |
| 2010-12-13 | $9.68 | $10.58 | 2,783,300 | — | — |
| 2010-12-10 | $9.87 | $10.79 | 2,714,000 | — | — |
| 2010-12-09 | $9.65 | $10.55 | 2,697,500 | — | — |
| 2010-12-08 | $9.66 | $10.56 | 7,505,600 | — | — |
| 2010-12-07 | $9.05 | $9.89 | 3,535,900 | — | — |
| 2010-12-06 | $9.34 | $10.21 | 1,560,100 | — | — |
| 2010-12-03 | $9.31 | $10.17 | 1,787,400 | — | — |
| 2010-12-02 | $9.28 | $10.14 | 3,813,800 | — | — |
| 2010-12-01 | $8.66 | $9.46 | 4,279,400 | — | — |
| 2010-11-30 | $8.52 | $9.31 | 3,702,900 | — | — |
| 2010-11-29 | $8.61 | $9.41 | 1,931,600 | — | — |
| 2010-11-26 | $8.47 | $9.26 | 440,700 | — | — |
| 2010-11-24 | $8.58 | $9.38 | 2,564,600 | — | — |
| 2010-11-23 | $8.19 | $8.95 | 2,581,600 | — | — |
| 2010-11-22 | $8.29 | $9.06 | 2,874,400 | — | — |
| 2010-11-19 | $8.48 | $9.27 | 2,023,100 | — | — |
| 2010-11-18 | $8.40 | $9.18 | 1,680,100 | — | — |
| 2010-11-17 | $8.18 | $8.94 | 2,346,600 | — | — |
| 2010-11-16 | $8.24 | $9.01 | 4,067,900 | — | — |
| 2010-11-15 | $8.39 | $9.17 | 3,043,300 | — | — |
| 2010-11-12 | $8.34 | $9.11 | 4,130,900 | — | — |
| 2010-11-11 | $8.81 | $9.63 | 3,049,200 | — | — |
| 2010-11-10 | $9.01 | $9.85 | 4,420,700 | — | — |
| 2010-11-09 | $8.88 | $9.70 | 4,760,300 | — | — |
| 2010-11-08 | $9.29 | $10.15 | 7,015,100 | — | — |
| 2010-11-05 | $9.67 | $10.57 | 5,314,200 | — | — |
| 2010-11-04 | $9.22 | $10.08 | 4,586,800 | — | — |
| 2010-11-03 | $8.67 | $9.48 | 4,509,400 | — | — |
| 2010-11-02 | $8.61 | $9.41 | 6,759,600 | — | — |
| 2010-11-01 | $8.50 | $9.29 | 4,996,800 | — | — |
| 2010-10-29 | $8.82 | $9.64 | 5,950,500 | — | — |
| 2010-10-28 | $9.21 | $10.07 | 4,881,400 | — | — |
| 2010-10-27 | $9.70 | $10.60 | 2,471,800 | — | — |
| 2010-10-26 | $9.68 | $10.58 | 3,042,700 | — | — |
| 2010-10-25 | $9.69 | $10.59 | 2,826,600 | — | — |
| 2010-10-22 | $9.87 | $10.79 | 2,017,300 | — | — |
| 2010-10-21 | $9.95 | $10.87 | 4,817,300 | — | — |
| 2010-10-20 | $10.11 | $11.05 | 6,928,800 | — | — |
| 2010-10-19 | $10.33 | $11.29 | 17,924,800 | — | — |
| 2010-10-18 | $9.57 | $10.46 | 7,587,300 | — | — |
| 2010-10-15 | $10.07 | $11.01 | 7,314,600 | — | — |
| 2010-10-14 | $10.51 | $11.49 | 9,239,800 | — | — |
| 2010-10-13 | $10.03 | $10.96 | 5,226,300 | — | — |
| 2010-10-12 | $9.87 | $10.79 | 5,606,000 | — | — |
| 2010-10-11 | $9.99 | $10.92 | 5,720,400 | — | — |
| 2010-10-08 | $10.12 | $11.06 | 11,957,700 | — | — |
| 2010-10-07 | $9.42 | $10.29 | 2,860,000 | — | — |
| 2010-10-06 | $9.42 | $10.29 | 4,809,600 | — | — |
| 2010-10-05 | $9.24 | $10.10 | 4,633,000 | — | — |
| 2010-10-04 | $8.90 | $9.73 | 2,880,900 | — | — |
| 2010-10-01 | $9.25 | $10.11 | 1,963,200 | — | — |
| 2010-09-30 | $9.23 | $10.09 | 3,206,300 | — | — |
| 2010-09-29 | $9.27 | $10.13 | 4,004,900 | — | — |
| 2010-09-28 | $9.08 | $9.92 | 3,392,100 | — | — |
| 2010-09-27 | $8.93 | $9.76 | 2,122,600 | — | — |
| 2010-09-24 | $9.04 | $9.88 | 2,074,800 | — | — |
| 2010-09-23 | $8.46 | $9.25 | 1,736,600 | — | — |
| 2010-09-22 | $8.62 | $9.42 | 2,619,000 | — | — |
| 2010-09-21 | $8.91 | $9.74 | 3,714,900 | — | — |
| 2010-09-20 | $8.90 | $9.73 | 2,407,200 | — | — |
| 2010-09-17 | $8.60 | $9.40 | 5,237,400 | — | — |
| 2010-09-16 | $8.48 | $9.27 | 3,851,100 | — | — |
| 2010-09-15 | $8.79 | $9.61 | 2,511,000 | — | — |
| 2010-09-14 | $8.81 | $9.63 | 11,117,500 | — | — |
| 2010-09-13 | $8.99 | $9.82 | 3,568,700 | — | — |
| 2010-09-10 | $8.54 | $9.33 | 2,657,100 | — | — |
| 2010-09-09 | $8.50 | $9.29 | 4,432,000 | — | — |
| 2010-09-08 | $8.53 | $9.32 | 3,741,700 | — | — |
| 2010-09-07 | $8.19 | $8.95 | 3,721,200 | — | — |
| 2010-09-03 | $8.57 | $9.37 | 6,646,500 | — | — |
| 2010-09-02 | $7.98 | $8.72 | 2,619,100 | — | — |
| 2010-09-01 | $7.93 | $8.67 | 4,627,800 | — | — |
| 2010-08-31 | $7.22 | $7.89 | 3,000,100 | — | — |
| 2010-08-30 | $7.22 | $7.89 | 1,980,500 | — | — |
| 2010-08-27 | $7.50 | $8.20 | 2,949,600 | — | — |
| 2010-08-26 | $7.21 | $7.88 | 3,319,100 | — | — |
| 2010-08-25 | $7.24 | $7.91 | 3,135,900 | — | — |
| 2010-08-24 | $7.08 | $7.74 | 7,154,200 | — | — |
| 2010-08-23 | $7.09 | $7.75 | 2,429,300 | — | — |
| 2010-08-20 | $7.38 | $8.07 | 3,075,500 | — | — |
| 2010-08-19 | $7.32 | $8.00 | 4,001,200 | — | — |
| 2010-08-18 | $7.82 | $8.55 | 3,078,600 | — | — |
| 2010-08-17 | $7.76 | $8.48 | 5,387,400 | — | — |
| 2010-08-16 | $7.38 | $8.07 | 2,399,700 | — | — |
| 2010-08-13 | $7.25 | $7.92 | 2,581,600 | — | — |
| 2010-08-12 | $7.37 | $8.05 | 3,561,400 | — | — |
| 2010-08-11 | $7.60 | $8.31 | 5,371,300 | — | — |
| 2010-08-10 | $8.02 | $8.76 | 3,958,600 | — | — |
| 2010-08-09 | $8.21 | $8.97 | 3,683,900 | — | — |
| 2010-08-06 | $8.15 | $8.91 | 11,739,100 | — | — |
| 2010-08-05 | $8.67 | $9.48 | 6,210,900 | — | — |
| 2010-08-04 | $8.32 | $9.09 | 3,757,200 | — | — |
| 2010-08-03 | $8.41 | $9.19 | 6,176,100 | — | — |
| 2010-08-02 | $8.86 | $9.68 | 5,344,600 | — | — |
| 2010-07-30 | $8.59 | $9.39 | 3,961,900 | — | — |
| 2010-07-29 | $8.77 | $9.58 | 4,511,200 | — | — |
| 2010-07-28 | $8.88 | $9.70 | 5,171,600 | — | — |
| 2010-07-27 | $8.76 | $9.57 | 6,437,600 | — | — |
| 2010-07-26 | $8.93 | $9.76 | 6,829,600 | — | — |
| 2010-07-23 | $9.06 | $9.90 | 7,672,500 | — | — |
| 2010-07-22 | $8.61 | $9.41 | 8,858,900 | — | — |
| 2010-07-21 | $8.23 | $8.99 | 9,143,900 | — | — |
| 2010-07-20 | $8.55 | $9.34 | 26,245,100 | — | — |
| 2010-07-19 | $7.82 | $8.55 | 5,171,000 | — | — |
| 2010-07-16 | $7.61 | $8.32 | 5,624,700 | — | — |
| 2010-07-15 | $8.22 | $8.98 | 5,749,000 | — | — |
| 2010-07-14 | $8.08 | $8.83 | 5,279,600 | — | — |
| 2010-07-13 | $8.11 | $8.86 | 10,582,300 | — | — |
| 2010-07-12 | $7.86 | $8.59 | 3,652,900 | — | — |
| 2010-07-09 | $7.96 | $8.70 | 3,481,000 | — | — |
| 2010-07-08 | $7.78 | $8.50 | 4,018,500 | — | — |
| 2010-07-07 | $7.50 | $8.20 | 5,092,000 | — | — |
| 2010-07-06 | $7.06 | $7.72 | 6,396,100 | — | — |
| 2010-07-02 | $7.07 | $7.73 | 5,162,500 | — | — |
| 2010-07-01 | $7.00 | $7.65 | 11,163,500 | — | — |
| 2010-06-30 | $6.89 | $7.53 | 6,177,700 | — | — |
| 2010-06-29 | $7.17 | $7.84 | 8,536,500 | — | — |
| 2010-06-28 | $7.74 | $8.46 | 4,574,500 | — | — |
| 2010-06-25 | $8.02 | $8.76 | 6,904,800 | — | — |
| 2010-06-24 | $7.90 | $8.63 | 12,770,700 | — | — |
| 2010-06-23 | $7.69 | $8.40 | 10,630,600 | — | — |
| 2010-06-22 | $8.19 | $8.95 | 9,389,200 | — | — |
| 2010-06-21 | $8.56 | $9.35 | 4,851,500 | — | — |
| 2010-06-18 | $8.84 | $9.66 | 5,548,900 | — | — |
| 2010-06-17 | $8.67 | $9.48 | 4,823,300 | — | — |
| 2010-06-16 | $8.74 | $9.55 | 6,371,200 | — | — |
| 2010-06-15 | $9.07 | $9.91 | 9,106,900 | — | — |
| 2010-06-14 | $8.43 | $9.21 | 5,028,800 | — | — |
| 2010-06-11 | $8.21 | $8.97 | 4,119,200 | — | — |
| 2010-06-10 | $8.11 | $8.86 | 6,307,400 | — | — |
| 2010-06-09 | $7.42 | $8.11 | 8,613,000 | — | — |
| 2010-06-08 | $7.42 | $8.11 | 10,735,900 | — | — |
| 2010-06-07 | $7.44 | $8.13 | 8,312,400 | — | — |
| 2010-06-04 | $8.04 | $8.79 | 10,337,300 | — | — |
| 2010-06-03 | $8.68 | $9.49 | 5,880,200 | — | — |
| 2010-06-02 | $8.55 | $9.34 | 8,780,600 | — | — |
| 2010-06-01 | $8.52 | $9.31 | 5,895,400 | — | — |
| 2010-05-28 | $9.36 | $10.23 | 5,579,600 | — | — |
| 2010-05-27 | $9.22 | $10.08 | 7,535,000 | — | — |
| 2010-05-26 | $8.57 | $9.37 | 7,008,700 | — | — |
| 2010-05-25 | $8.60 | $9.40 | 7,957,300 | — | — |
| 2010-05-24 | $8.23 | $8.99 | 5,402,200 | — | — |
| 2010-05-21 | $8.69 | $9.50 | 10,652,800 | — | — |
| 2010-05-20 | $8.22 | $8.98 | 14,013,100 | — | — |
| 2010-05-19 | $8.96 | $9.79 | 12,147,500 | — | — |
| 2010-05-18 | $8.48 | $9.27 | 9,292,800 | — | — |
| 2010-05-17 | $9.01 | $9.85 | 6,600,800 | — | — |
| 2010-05-14 | $8.98 | $9.81 | 9,978,600 | — | — |
| 2010-05-13 | $9.69 | $10.59 | 4,688,600 | — | — |
| 2010-05-12 | $9.87 | $10.79 | 7,269,600 | — | — |
| 2010-05-11 | $9.37 | $10.24 | 6,769,700 | — | — |
| 2010-05-10 | $9.59 | $10.48 | 9,653,400 | — | — |
| 2010-05-07 | $8.59 | $9.39 | 16,717,700 | — | — |
| 2010-05-06 | $8.73 | $9.54 | 18,788,800 | — | — |
| 2010-05-05 | $9.50 | $10.38 | 15,519,300 | — | — |
| 2010-05-04 | $10.22 | $11.17 | 13,198,400 | — | — |
| 2010-05-03 | $11.18 | $12.22 | 9,919,200 | — | — |
| 2010-04-30 | $10.43 | $11.40 | 17,743,200 | — | — |
| 2010-04-29 | $10.94 | $11.96 | 10,082,600 | — | — |
| 2010-04-28 | $10.25 | $11.20 | 15,671,900 | — | — |
| 2010-04-27 | $10.28 | $11.23 | 18,845,300 | — | — |
| 2010-04-26 | $11.46 | $12.52 | 13,946,900 | — | — |
| 2010-04-23 | $11.43 | $12.49 | 15,106,100 | — | — |
| 2010-04-22 | $11.60 | $12.68 | 28,630,100 | — | — |
| 2010-04-21 | $11.25 | $12.29 | 90,274,800 | — | — |
| 2010-04-20 | $11.06 | $12.09 | 32,264,000 | — | — |
| 2010-04-19 | $12.51 | $13.67 | 6,227,100 | — | — |
| 2010-04-16 | $12.60 | $13.77 | 8,443,800 | — | — |
| 2010-04-15 | $13.12 | $14.34 | 4,511,900 | — | — |
| 2010-04-14 | $13.00 | $14.21 | 7,133,300 | — | — |
| 2010-04-13 | $12.12 | $13.25 | 4,508,200 | — | — |
| 2010-04-12 | $12.39 | $13.54 | 4,203,900 | — | — |
| 2010-04-09 | $12.11 | $13.23 | 5,350,000 | — | — |
| 2010-04-08 | $11.95 | $13.06 | 6,050,600 | — | — |
| 2010-04-07 | $11.51 | $12.58 | 6,923,300 | — | — |
| 2010-04-06 | $11.90 | $13.01 | 5,488,300 | — | — |
| 2010-04-05 | $12.16 | $13.29 | 7,491,400 | — | — |
| 2010-04-01 | $11.14 | $12.17 | 9,342,800 | — | — |
| 2010-03-31 | $10.97 | $11.99 | 13,968,500 | — | — |
| 2010-03-30 | $10.13 | $11.07 | 4,580,200 | — | — |
| 2010-03-29 | $10.13 | $11.07 | 7,193,500 | — | — |
| 2010-03-26 | $10.07 | $11.01 | 11,313,800 | — | — |
| 2010-03-25 | $8.92 | $9.75 | 8,456,100 | — | — |
| 2010-03-24 | $9.50 | $10.38 | 14,405,800 | — | — |
| 2010-03-23 | $8.93 | $9.76 | 6,459,500 | — | — |
| 2010-03-22 | $8.78 | $9.60 | 2,919,800 | — | — |
| 2010-03-19 | $8.46 | $9.25 | 4,226,200 | — | — |
| 2010-03-18 | $8.49 | $9.28 | 2,922,000 | — | — |
| 2010-03-17 | $8.45 | $9.23 | 3,552,400 | — | — |
| 2010-03-16 | $8.49 | $9.28 | 3,341,900 | — | — |
| 2010-03-15 | $8.20 | $8.96 | 2,504,300 | — | — |
| 2010-03-12 | $8.41 | $9.19 | 1,999,200 | — | — |
| 2010-03-11 | $8.56 | $9.35 | 3,839,800 | — | — |
| 2010-03-10 | $8.58 | $9.38 | 6,747,600 | — | — |
| 2010-03-09 | $8.48 | $9.27 | 6,228,300 | — | — |
| 2010-03-08 | $8.22 | $8.98 | 2,469,700 | — | — |
| 2010-03-05 | $8.32 | $9.09 | 3,960,800 | — | — |
| 2010-03-04 | $8.00 | $8.74 | 2,744,400 | — | — |
| 2010-03-03 | $7.79 | $8.51 | 2,816,500 | — | — |
| 2010-03-02 | $7.93 | $8.67 | 4,196,400 | — | — |
| 2010-03-01 | $7.60 | $8.31 | 3,073,500 | — | — |
| 2010-02-26 | $7.66 | $8.37 | 4,565,300 | — | — |
| 2010-02-25 | $7.99 | $8.73 | 4,993,000 | — | — |
| 2010-02-24 | $7.65 | $8.36 | 4,048,000 | — | — |
| 2010-02-23 | $7.74 | $8.46 | 11,148,000 | — | — |
| 2010-02-22 | $7.53 | $8.23 | 4,346,800 | — | — |
| 2010-02-19 | $7.44 | $8.13 | 5,550,100 | — | — |
| 2010-02-18 | $7.14 | $7.80 | 3,036,400 | — | — |
| 2010-02-17 | $6.80 | $7.43 | 2,118,600 | — | — |
| 2010-02-16 | $6.89 | $7.53 | 3,578,800 | — | — |
| 2010-02-12 | $6.61 | $7.22 | 5,509,500 | — | — |
| 2010-02-11 | $6.38 | $6.97 | 2,691,700 | — | — |
| 2010-02-10 | $6.13 | $6.70 | 3,149,200 | — | — |
| 2010-02-09 | $6.20 | $6.78 | 3,048,200 | — | — |
| 2010-02-08 | $5.98 | $6.54 | 2,817,400 | — | — |
| 2010-02-05 | $6.29 | $6.87 | 4,449,400 | — | — |
| 2010-02-04 | $6.12 | $6.69 | 4,591,700 | — | — |
| 2010-02-03 | $6.62 | $7.23 | 3,281,000 | — | — |
| 2010-02-02 | $6.81 | $7.44 | 4,708,300 | — | — |
| 2010-02-01 | $6.44 | $7.04 | 5,689,900 | — | — |
| 2010-01-29 | $6.05 | $6.61 | 5,538,200 | — | — |
| 2010-01-28 | $6.52 | $7.13 | 4,999,300 | — | — |
| 2010-01-27 | $6.60 | $7.21 | 4,982,600 | — | — |
| 2010-01-26 | $6.64 | $7.26 | 11,645,300 | — | — |
| 2010-01-25 | $6.06 | $6.62 | 4,412,900 | — | — |
| 2010-01-22 | $6.15 | $6.72 | 3,770,200 | — | — |
| 2010-01-21 | $6.34 | $6.93 | 3,626,900 | — | — |
| 2010-01-20 | $6.71 | $7.33 | 5,064,900 | — | — |
| 2010-01-19 | $6.49 | $7.09 | 4,430,800 | — | — |
| 2010-01-15 | $6.29 | $6.87 | 3,308,200 | — | — |
| 2010-01-14 | $6.69 | $7.31 | 2,324,100 | — | — |
| 2010-01-13 | $6.68 | $7.30 | 3,607,600 | — | — |
| 2010-01-12 | $6.42 | $7.02 | 7,333,200 | — | — |
| 2010-01-11 | $6.99 | $7.64 | 2,338,000 | — | — |
| 2010-01-08 | $7.02 | $7.67 | 3,392,200 | — | — |
| 2010-01-07 | $6.76 | $7.39 | 5,412,500 | — | — |
| 2010-01-06 | $6.27 | $6.85 | 5,447,700 | — | — |
| 2010-01-05 | $6.51 | $7.11 | 4,229,400 | — | — |
| 2010-01-04 | $6.21 | $6.79 | 4,506,900 | — | — |