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
- 1984-06-01 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 | $8.02 | $8.18 | 15,598,400 | — | — |
| 2010-12-30 | $7.90 | $8.06 | 13,042,600 | — | — |
| 2010-12-29 | $7.75 | $7.90 | 13,879,700 | — | — |
| 2010-12-28 | $7.76 | $7.91 | 15,169,100 | — | — |
| 2010-12-27 | $7.81 | $7.96 | 15,087,600 | — | — |
| 2010-12-23 | $7.94 | $8.10 | 35,679,400 | — | — |
| 2010-12-22 | $8.28 | $8.44 | 43,106,100 | — | — |
| 2010-12-21 | $8.14 | $8.30 | 30,135,600 | — | — |
| 2010-12-20 | $8.12 | $8.28 | 24,265,800 | — | — |
| 2010-12-17 | $8.21 | $8.37 | 42,521,900 | — | — |
| 2010-12-16 | $8.05 | $8.21 | 19,343,400 | — | — |
| 2010-12-15 | $7.92 | $8.08 | 20,301,400 | — | — |
| 2010-12-14 | $8.07 | $8.23 | 25,962,700 | — | — |
| 2010-12-13 | $8.14 | $8.30 | 28,082,700 | — | — |
| 2010-12-10 | $8.25 | $8.41 | 31,090,800 | — | — |
| 2010-12-09 | $8.19 | $8.35 | 30,057,700 | — | — |
| 2010-12-08 | $7.94 | $8.10 | 26,081,900 | — | — |
| 2010-12-07 | $7.92 | $8.08 | 36,446,200 | — | — |
| 2010-12-06 | $7.96 | $8.12 | 26,409,900 | — | — |
| 2010-12-03 | $7.92 | $8.08 | 29,774,300 | — | — |
| 2010-12-02 | $7.91 | $8.07 | 47,184,900 | — | — |
| 2010-12-01 | $7.39 | $7.54 | 28,868,400 | — | — |
| 2010-11-30 | $7.27 | $7.41 | 29,110,000 | — | — |
| 2010-11-29 | $7.57 | $7.72 | 18,392,800 | — | — |
| 2010-11-26 | $7.63 | $7.78 | 10,180,600 | — | — |
| 2010-11-24 | $7.75 | $7.90 | 54,309,300 | — | — |
| 2010-11-23 | $7.42 | $7.57 | 36,899,800 | — | — |
| 2010-11-22 | $7.32 | $7.46 | 22,884,300 | — | — |
| 2010-11-19 | $7.39 | $7.54 | 31,304,800 | — | — |
| 2010-11-18 | $7.29 | $7.43 | 31,839,900 | — | — |
| 2010-11-17 | $7.10 | $7.24 | 29,866,900 | — | — |
| 2010-11-16 | $7.22 | $7.36 | 37,492,300 | — | — |
| 2010-11-15 | $7.42 | $7.57 | 35,164,900 | — | — |
| 2010-11-12 | $7.72 | $7.87 | 38,610,900 | — | — |
| 2010-11-11 | $7.85 | $8.00 | 33,282,700 | — | — |
| 2010-11-10 | $7.87 | $8.03 | 40,784,800 | — | — |
| 2010-11-09 | $7.90 | $8.06 | 48,955,100 | — | — |
| 2010-11-08 | $8.24 | $8.40 | 47,037,000 | — | — |
| 2010-11-05 | $8.66 | $8.83 | 24,732,700 | — | — |
| 2010-11-04 | $8.56 | $8.73 | 44,741,200 | — | — |
| 2010-11-03 | $8.09 | $8.25 | 25,021,700 | — | — |
| 2010-11-02 | $8.11 | $8.27 | 19,620,400 | — | — |
| 2010-11-01 | $8.14 | $8.30 | 32,573,000 | — | — |
| 2010-10-29 | $8.26 | $8.42 | 86,548,500 | — | — |
| 2010-10-28 | $7.94 | $8.10 | 20,023,700 | — | — |
| 2010-10-27 | $7.97 | $8.13 | 22,069,100 | — | — |
| 2010-10-26 | $7.72 | $7.87 | 16,054,200 | — | — |
| 2010-10-25 | $7.81 | $7.96 | 16,774,300 | — | — |
| 2010-10-22 | $7.69 | $7.84 | 15,422,600 | — | — |
| 2010-10-21 | $7.50 | $7.65 | 20,138,600 | — | — |
| 2010-10-20 | $7.69 | $7.84 | 39,759,700 | — | — |
| 2010-10-19 | $7.30 | $7.44 | 28,607,900 | — | — |
| 2010-10-18 | $7.54 | $7.69 | 16,667,500 | — | — |
| 2010-10-15 | $7.61 | $7.76 | 23,822,800 | — | — |
| 2010-10-14 | $7.59 | $7.74 | 25,761,700 | — | — |
| 2010-10-13 | $7.65 | $7.80 | 43,288,300 | — | — |
| 2010-10-12 | $7.75 | $7.90 | 37,610,300 | — | — |
| 2010-10-11 | $7.67 | $7.82 | 47,504,600 | — | — |
| 2010-10-08 | $7.59 | $7.74 | 86,693,600 | — | — |
| 2010-10-07 | $7.11 | $7.25 | 44,164,500 | — | — |
| 2010-10-06 | $6.95 | $7.09 | 33,564,800 | — | — |
| 2010-10-05 | $6.93 | $7.07 | 60,484,400 | — | — |
| 2010-10-04 | $6.99 | $7.13 | 35,870,600 | — | — |
| 2010-10-01 | $7.29 | $7.43 | 26,812,800 | — | — |
| 2010-09-30 | $7.21 | $7.35 | 32,572,800 | — | — |
| 2010-09-29 | $7.29 | $7.43 | 42,029,700 | — | — |
| 2010-09-28 | $7.15 | $7.29 | 26,826,800 | — | — |
| 2010-09-27 | $7.03 | $7.17 | 30,018,100 | — | — |
| 2010-09-24 | $7.20 | $7.34 | 44,573,600 | — | — |
| 2010-09-23 | $6.67 | $6.80 | 29,980,300 | — | — |
| 2010-09-22 | $6.72 | $6.85 | 30,376,000 | — | — |
| 2010-09-21 | $6.88 | $7.02 | 31,321,400 | — | — |
| 2010-09-20 | $6.94 | $7.08 | 32,701,000 | — | — |
| 2010-09-17 | $6.76 | $6.89 | 57,861,200 | — | — |
| 2010-09-16 | $7.10 | $7.24 | 24,646,600 | — | — |
| 2010-09-15 | $6.94 | $7.08 | 59,837,100 | — | — |
| 2010-09-14 | $7.27 | $7.41 | 48,975,500 | — | — |
| 2010-09-13 | $7.05 | $7.19 | 45,834,200 | — | — |
| 2010-09-10 | $6.51 | $6.64 | 32,895,300 | — | — |
| 2010-09-09 | $6.80 | $6.93 | 27,505,400 | — | — |
| 2010-09-08 | $6.60 | $6.73 | 27,986,400 | — | — |
| 2010-09-07 | $6.75 | $6.88 | 27,020,700 | — | — |
| 2010-09-03 | $7.05 | $7.19 | 22,902,100 | — | — |
| 2010-09-02 | $6.83 | $6.96 | 22,907,000 | — | — |
| 2010-09-01 | $6.73 | $6.86 | 31,488,100 | — | — |
| 2010-08-31 | $6.46 | $6.59 | 36,309,600 | — | — |
| 2010-08-30 | $6.54 | $6.67 | 32,212,100 | — | — |
| 2010-08-27 | $6.83 | $6.96 | 42,443,000 | — | — |
| 2010-08-26 | $6.78 | $6.91 | 30,011,000 | — | — |
| 2010-08-25 | $7.10 | $7.24 | 23,354,600 | — | — |
| 2010-08-24 | $7.06 | $7.20 | 25,197,200 | — | — |
| 2010-08-23 | $7.38 | $7.53 | 28,035,000 | — | — |
| 2010-08-20 | $7.12 | $7.26 | 22,306,400 | — | — |
| 2010-08-19 | $7.18 | $7.32 | 28,781,800 | — | — |
| 2010-08-18 | $7.45 | $7.60 | 16,292,100 | — | — |
| 2010-08-17 | $7.31 | $7.45 | 19,181,200 | — | — |
| 2010-08-16 | $7.18 | $7.32 | 21,124,200 | — | — |
| 2010-08-13 | $7.28 | $7.42 | 24,019,200 | — | — |
| 2010-08-12 | $7.37 | $7.52 | 39,794,300 | — | — |
| 2010-08-11 | $7.15 | $7.29 | 41,285,800 | — | — |
| 2010-08-10 | $7.27 | $7.41 | 31,018,700 | — | — |
| 2010-08-09 | $7.54 | $7.69 | 19,864,700 | — | — |
| 2010-08-06 | $7.58 | $7.73 | 26,039,300 | — | — |
| 2010-08-05 | $7.70 | $7.85 | 19,310,900 | — | — |
| 2010-08-04 | $7.64 | $7.79 | 25,854,600 | — | — |
| 2010-08-03 | $7.47 | $7.62 | 24,109,600 | — | — |
| 2010-08-02 | $7.65 | $7.80 | 40,160,000 | — | — |
| 2010-07-30 | $7.28 | $7.42 | 68,687,900 | — | — |
| 2010-07-29 | $7.78 | $7.93 | 54,088,200 | — | — |
| 2010-07-28 | $8.24 | $8.40 | 30,374,500 | — | — |
| 2010-07-27 | $8.43 | $8.60 | 29,279,000 | — | — |
| 2010-07-26 | $8.51 | $8.68 | 31,013,000 | — | — |
| 2010-07-23 | $8.48 | $8.65 | 25,004,500 | — | — |
| 2010-07-22 | $8.54 | $8.71 | 34,883,000 | — | — |
| 2010-07-21 | $8.17 | $8.33 | 37,625,200 | — | — |
| 2010-07-20 | $8.45 | $8.62 | 33,100,000 | — | — |
| 2010-07-19 | $8.43 | $8.60 | 21,294,400 | — | — |
| 2010-07-16 | $8.27 | $8.43 | 25,501,600 | — | — |
| 2010-07-15 | $8.66 | $8.83 | 27,456,000 | — | — |
| 2010-07-14 | $8.75 | $8.92 | 39,357,700 | — | — |
| 2010-07-13 | $8.73 | $8.90 | 39,240,800 | — | — |
| 2010-07-12 | $8.55 | $8.72 | 27,460,100 | — | — |
| 2010-07-09 | $8.57 | $8.74 | 30,607,300 | — | — |
| 2010-07-08 | $8.69 | $8.86 | 31,355,700 | — | — |
| 2010-07-07 | $8.89 | $9.07 | 30,835,500 | — | — |
| 2010-07-06 | $8.35 | $8.51 | 39,807,600 | — | — |
| 2010-07-02 | $8.22 | $8.38 | 21,526,600 | — | — |
| 2010-07-01 | $8.38 | $8.55 | 50,082,000 | — | — |
| 2010-06-30 | $8.49 | $8.66 | 38,844,700 | — | — |
| 2010-06-29 | $8.67 | $8.84 | 88,352,200 | — | — |
| 2010-06-28 | $10.02 | $10.22 | 57,085,700 | — | — |
| 2010-06-25 | $9.46 | $9.65 | 30,363,300 | — | — |
| 2010-06-24 | $9.62 | $9.81 | 33,938,300 | — | — |
| 2010-06-23 | $9.82 | $10.01 | 28,385,000 | — | — |
| 2010-06-22 | $9.64 | $9.83 | 26,920,700 | — | — |
| 2010-06-21 | $9.92 | $10.12 | 26,685,500 | — | — |
| 2010-06-18 | $10.00 | $10.20 | 24,574,300 | — | — |
| 2010-06-17 | $9.92 | $10.12 | 28,516,400 | — | — |
| 2010-06-16 | $9.91 | $10.11 | 39,003,100 | — | — |
| 2010-06-15 | $9.68 | $9.87 | 52,149,700 | — | — |
| 2010-06-14 | $8.91 | $9.09 | 26,395,800 | — | — |
| 2010-06-11 | $8.93 | $9.11 | 23,505,500 | — | — |
| 2010-06-10 | $8.77 | $8.94 | 24,131,800 | — | — |
| 2010-06-09 | $8.53 | $8.70 | 28,670,500 | — | — |
| 2010-06-08 | $8.54 | $8.71 | 33,551,900 | — | — |
| 2010-06-07 | $8.38 | $8.55 | 35,437,500 | — | — |
| 2010-06-04 | $8.86 | $9.03 | 33,060,000 | — | — |
| 2010-06-03 | $9.24 | $9.42 | 43,996,900 | — | — |
| 2010-06-02 | $9.18 | $9.36 | 42,953,400 | — | — |
| 2010-06-01 | $8.66 | $8.83 | 41,912,600 | — | — |
| 2010-05-28 | $9.09 | $9.27 | 42,979,200 | — | — |
| 2010-05-27 | $9.44 | $9.63 | 37,377,100 | — | — |
| 2010-05-26 | $8.69 | $8.86 | 36,250,000 | — | — |
| 2010-05-25 | $8.80 | $8.97 | 33,075,400 | — | — |
| 2010-05-24 | $8.79 | $8.96 | 28,877,200 | — | — |
| 2010-05-21 | $8.93 | $9.11 | 38,500,300 | — | — |
| 2010-05-20 | $8.74 | $8.91 | 38,295,700 | — | — |
| 2010-05-19 | $8.96 | $9.14 | 29,982,200 | — | — |
| 2010-05-18 | $9.08 | $9.26 | 48,380,400 | — | — |
| 2010-05-17 | $9.17 | $9.35 | 39,765,600 | — | — |
| 2010-05-14 | $8.94 | $9.12 | 41,915,900 | — | — |
| 2010-05-13 | $9.14 | $9.32 | 32,338,500 | — | — |
| 2010-05-12 | $9.33 | $9.51 | 40,603,300 | — | — |
| 2010-05-11 | $8.82 | $8.99 | 38,756,000 | — | — |
| 2010-05-10 | $9.09 | $9.27 | 38,072,100 | — | — |
| 2010-05-07 | $8.57 | $8.74 | 64,580,800 | — | — |
| 2010-05-06 | $8.75 | $8.92 | 66,628,800 | — | — |
| 2010-05-05 | $9.26 | $9.44 | 37,391,100 | — | — |
| 2010-05-04 | $9.52 | $9.71 | 50,180,800 | — | — |
| 2010-05-03 | $9.89 | $10.09 | 49,168,500 | — | — |
| 2010-04-30 | $9.35 | $9.53 | 52,942,300 | — | — |
| 2010-04-29 | $10.21 | $10.41 | 23,934,600 | — | — |
| 2010-04-28 | $10.24 | $10.44 | 66,819,300 | — | — |
| 2010-04-27 | $10.34 | $10.54 | 32,056,800 | — | — |
| 2010-04-26 | $10.97 | $11.19 | 17,543,000 | — | — |
| 2010-04-23 | $11.00 | $11.22 | 25,333,300 | — | — |
| 2010-04-22 | $10.93 | $11.15 | 31,721,200 | — | — |
| 2010-04-21 | $10.74 | $10.95 | 38,628,600 | — | — |
| 2010-04-20 | $10.75 | $10.96 | 24,288,400 | — | — |
| 2010-04-19 | $10.79 | $11.00 | 26,286,700 | — | — |
| 2010-04-16 | $10.92 | $11.14 | 36,300,600 | — | — |
| 2010-04-15 | $11.18 | $11.40 | 29,166,900 | — | — |
| 2010-04-14 | $11.30 | $11.52 | 49,938,700 | — | — |
| 2010-04-13 | $10.76 | $10.97 | 28,036,500 | — | — |
| 2010-04-12 | $10.82 | $11.03 | 37,146,600 | — | — |
| 2010-04-09 | $10.73 | $10.94 | 24,270,800 | — | — |
| 2010-04-08 | $10.58 | $10.79 | 33,101,100 | — | — |
| 2010-04-07 | $10.56 | $10.77 | 44,194,700 | — | — |
| 2010-04-06 | $10.23 | $10.43 | 42,605,400 | — | — |
| 2010-04-05 | $10.60 | $10.81 | 52,480,400 | — | — |
| 2010-04-01 | $10.17 | $10.37 | 127,588,500 | — | — |
| 2010-03-31 | $10.37 | $10.57 | 38,781,500 | — | — |
| 2010-03-30 | $10.79 | $11.00 | 37,351,400 | — | — |
| 2010-03-29 | $10.63 | $10.84 | 22,226,000 | — | — |
| 2010-03-26 | $10.49 | $10.70 | 25,900,400 | — | — |
| 2010-03-25 | $10.38 | $10.58 | 24,965,500 | — | — |
| 2010-03-24 | $10.43 | $10.64 | 18,182,900 | — | — |
| 2010-03-23 | $10.54 | $10.75 | 22,122,400 | — | — |
| 2010-03-22 | $10.33 | $10.53 | 19,351,100 | — | — |
| 2010-03-19 | $9.95 | $10.15 | 19,780,300 | — | — |
| 2010-03-18 | $10.16 | $10.36 | 20,228,500 | — | — |
| 2010-03-17 | $10.40 | $10.61 | 26,403,900 | — | — |
| 2010-03-16 | $10.21 | $10.41 | 24,369,500 | — | — |
| 2010-03-15 | $9.73 | $9.92 | 25,969,100 | — | — |
| 2010-03-12 | $9.97 | $10.17 | 33,689,400 | — | — |
| 2010-03-11 | $9.80 | $9.99 | 20,021,700 | — | — |
| 2010-03-10 | $9.87 | $10.06 | 39,335,100 | — | — |
| 2010-03-09 | $9.41 | $9.60 | 33,738,200 | — | — |
| 2010-03-08 | $9.59 | $9.78 | 26,708,500 | — | — |
| 2010-03-05 | $9.46 | $9.65 | 15,691,200 | — | — |
| 2010-03-04 | $9.41 | $9.60 | 19,757,600 | — | — |
| 2010-03-03 | $9.45 | $9.64 | 25,133,700 | — | — |
| 2010-03-02 | $9.57 | $9.76 | 40,226,300 | — | — |
| 2010-03-01 | $9.77 | $9.96 | 39,158,600 | — | — |
| 2010-02-26 | $9.06 | $9.24 | 20,385,500 | — | — |
| 2010-02-25 | $9.07 | $9.25 | 20,920,800 | — | — |
| 2010-02-24 | $9.09 | $9.27 | 34,303,400 | — | — |
| 2010-02-23 | $8.61 | $8.78 | 28,626,100 | — | — |
| 2010-02-22 | $8.94 | $9.12 | 16,121,600 | — | — |
| 2010-02-19 | $8.90 | $9.08 | 28,672,300 | — | — |
| 2010-02-18 | $8.76 | $8.93 | 22,489,100 | — | — |
| 2010-02-17 | $8.73 | $8.90 | 18,426,500 | — | — |
| 2010-02-16 | $8.63 | $8.80 | 25,227,300 | — | — |
| 2010-02-12 | $8.44 | $8.61 | 44,233,500 | — | — |
| 2010-02-11 | $8.53 | $8.70 | 50,941,600 | — | — |
| 2010-02-10 | $8.54 | $8.71 | 70,622,100 | — | — |
| 2010-02-09 | $9.08 | $9.26 | 20,847,800 | — | — |
| 2010-02-08 | $8.91 | $9.09 | 20,271,500 | — | — |
| 2010-02-05 | $8.70 | $8.87 | 36,413,100 | — | — |
| 2010-02-04 | $8.61 | $8.78 | 26,692,400 | — | — |
| 2010-02-03 | $9.02 | $9.20 | 25,361,500 | — | — |
| 2010-02-02 | $9.35 | $9.53 | 21,667,700 | — | — |
| 2010-02-01 | $9.17 | $9.35 | 19,407,600 | — | — |
| 2010-01-29 | $8.72 | $8.89 | 42,655,600 | — | — |
| 2010-01-28 | $9.40 | $9.59 | 32,249,900 | — | — |
| 2010-01-27 | $9.72 | $9.91 | 21,637,400 | — | — |
| 2010-01-26 | $9.44 | $9.63 | 25,159,600 | — | — |
| 2010-01-25 | $9.33 | $9.51 | 23,995,600 | — | — |
| 2010-01-22 | $9.13 | $9.31 | 44,447,500 | — | — |
| 2010-01-21 | $9.80 | $9.99 | 38,274,500 | — | — |
| 2010-01-20 | $9.98 | $10.18 | 42,195,400 | — | — |
| 2010-01-19 | $10.28 | $10.48 | 18,545,400 | — | — |
| 2010-01-15 | $10.13 | $10.33 | 30,994,100 | — | — |
| 2010-01-14 | $10.73 | $10.94 | 33,723,700 | — | — |
| 2010-01-13 | $10.46 | $10.67 | 33,519,600 | — | — |
| 2010-01-12 | $10.26 | $10.46 | 46,116,000 | — | — |
| 2010-01-11 | $10.90 | $11.11 | 29,135,200 | — | — |
| 2010-01-08 | $11.10 | $11.32 | 32,433,400 | — | — |
| 2010-01-07 | $10.84 | $11.05 | 46,461,800 | — | — |
| 2010-01-06 | $11.22 | $11.44 | 32,060,400 | — | — |
| 2010-01-05 | $11.17 | $11.39 | 60,659,000 | — | — |
| 2010-01-04 | $10.85 | $11.06 | 34,412,700 | — | — |