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
- 2003-12-04 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 | $12.90 | $12.90 | 2,259,116 | — | — |
| 2010-12-30 | $13.00 | $13.00 | 2,400,573 | — | — |
| 2010-12-29 | $12.97 | $12.97 | 2,848,503 | — | — |
| 2010-12-28 | $13.11 | $13.11 | 4,166,413 | — | — |
| 2010-12-27 | $12.88 | $12.88 | 1,924,219 | — | — |
| 2010-12-23 | $12.84 | $12.84 | 2,956,449 | — | — |
| 2010-12-22 | $12.70 | $12.70 | 3,759,294 | — | — |
| 2010-12-21 | $13.17 | $13.17 | 4,811,432 | — | — |
| 2010-12-20 | $13.18 | $13.18 | 6,305,527 | — | — |
| 2010-12-17 | $12.86 | $12.86 | 13,854,530 | — | — |
| 2010-12-16 | $12.22 | $12.22 | 10,130,518 | — | — |
| 2010-12-15 | $12.60 | $12.60 | 13,103,446 | — | — |
| 2010-12-14 | $13.07 | $13.07 | 7,502,330 | — | — |
| 2010-12-13 | $13.37 | $13.37 | 7,792,655 | — | — |
| 2010-12-10 | $13.65 | $13.65 | 5,004,208 | — | — |
| 2010-12-09 | $13.79 | $13.79 | 4,740,758 | — | — |
| 2010-12-08 | $13.89 | $13.89 | 8,490,430 | — | — |
| 2010-12-07 | $14.48 | $14.48 | 10,180,509 | — | — |
| 2010-12-06 | $14.64 | $14.64 | 10,040,710 | — | — |
| 2010-12-03 | $13.49 | $13.49 | 6,172,254 | — | — |
| 2010-12-02 | $13.09 | $13.09 | 4,844,059 | — | — |
| 2010-12-01 | $13.18 | $13.18 | 4,483,835 | — | — |
| 2010-11-30 | $13.01 | $13.01 | 5,907,699 | — | — |
| 2010-11-29 | $12.75 | $12.75 | 4,337,290 | — | — |
| 2010-11-26 | $12.88 | $12.88 | 2,167,539 | — | — |
| 2010-11-24 | $12.96 | $12.96 | 3,418,757 | — | — |
| 2010-11-23 | $13.18 | $13.18 | 3,678,667 | — | — |
| 2010-11-22 | $13.25 | $13.25 | 5,672,232 | — | — |
| 2010-11-19 | $13.20 | $13.20 | 4,721,735 | — | — |
| 2010-11-18 | $12.98 | $12.98 | 6,954,528 | — | — |
| 2010-11-17 | $13.02 | $13.02 | 11,329,422 | — | — |
| 2010-11-16 | $12.18 | $12.18 | 13,714,511 | — | — |
| 2010-11-15 | $12.82 | $12.82 | 5,873,302 | — | — |
| 2010-11-12 | $13.25 | $13.25 | 11,482,381 | — | — |
| 2010-11-11 | $13.61 | $13.61 | 9,683,251 | — | — |
| 2010-11-10 | $13.19 | $13.19 | 10,684,624 | — | — |
| 2010-11-09 | $12.90 | $12.90 | 23,107,547 | — | — |
| 2010-11-08 | $13.20 | $13.20 | 9,313,626 | — | — |
| 2010-11-05 | $12.08 | $12.08 | 7,570,017 | — | — |
| 2010-11-04 | $11.65 | $11.65 | 9,727,381 | — | — |
| 2010-11-03 | $11.01 | $11.01 | 8,738,727 | — | — |
| 2010-11-02 | $10.77 | $10.77 | 6,414,136 | — | — |
| 2010-11-01 | $10.51 | $10.51 | 8,934,932 | — | — |
| 2010-10-29 | $10.14 | $10.14 | 7,642,128 | — | — |
| 2010-10-28 | $9.60 | $9.60 | 6,266,264 | — | — |
| 2010-10-27 | $8.92 | $8.92 | 2,613,367 | — | — |
| 2010-10-26 | $8.99 | $8.99 | 2,803,268 | — | — |
| 2010-10-25 | $9.13 | $9.13 | 5,199,306 | — | — |
| 2010-10-22 | $8.65 | $8.65 | 3,077,887 | — | — |
| 2010-10-21 | $8.15 | $8.15 | 3,269,004 | — | — |
| 2010-10-20 | $8.30 | $8.30 | 2,748,189 | — | — |
| 2010-10-19 | $7.78 | $7.78 | 4,458,507 | — | — |
| 2010-10-18 | $8.42 | $8.42 | 2,339,964 | — | — |
| 2010-10-15 | $8.56 | $8.56 | 2,842,309 | — | — |
| 2010-10-14 | $8.64 | $8.64 | 2,544,242 | — | — |
| 2010-10-13 | $8.67 | $8.67 | 3,037,961 | — | — |
| 2010-10-12 | $8.34 | $8.34 | 2,363,633 | — | — |
| 2010-10-11 | $8.54 | $8.54 | 2,123,852 | — | — |
| 2010-10-08 | $8.36 | $8.36 | 3,088,947 | — | — |
| 2010-10-07 | $8.28 | $8.28 | 4,046,522 | — | — |
| 2010-10-06 | $8.63 | $8.63 | 4,041,213 | — | — |
| 2010-10-05 | $8.30 | $8.30 | 4,164,975 | — | — |
| 2010-10-04 | $7.87 | $7.87 | 1,901,767 | — | — |
| 2010-10-01 | $8.04 | $8.04 | 2,318,840 | — | — |
| 2010-09-30 | $7.90 | $7.90 | 4,278,119 | — | — |
| 2010-09-29 | $8.08 | $8.08 | 2,430,877 | — | — |
| 2010-09-28 | $8.14 | $8.14 | 3,073,685 | — | — |
| 2010-09-27 | $7.79 | $7.79 | 1,425,745 | — | — |
| 2010-09-24 | $7.86 | $7.86 | 1,932,514 | — | — |
| 2010-09-23 | $7.85 | $7.85 | 1,814,282 | — | — |
| 2010-09-22 | $7.80 | $7.80 | 2,307,005 | — | — |
| 2010-09-21 | $7.73 | $7.73 | 3,792,916 | — | — |
| 2010-09-20 | $7.79 | $7.79 | 3,833,617 | — | — |
| 2010-09-17 | $7.88 | $7.88 | 6,869,587 | — | — |
| 2010-09-16 | $7.97 | $7.97 | 4,051,499 | — | — |
| 2010-09-15 | $7.74 | $7.74 | 4,196,938 | — | — |
| 2010-09-14 | $7.74 | $7.74 | 5,275,841 | — | — |
| 2010-09-13 | $7.26 | $7.26 | 4,651,615 | — | — |
| 2010-09-10 | $6.92 | $6.92 | 1,733,323 | — | — |
| 2010-09-09 | $6.75 | $6.75 | 2,398,914 | — | — |
| 2010-09-08 | $6.85 | $6.85 | 2,050,192 | — | — |
| 2010-09-07 | $6.90 | $6.90 | 2,358,545 | — | — |
| 2010-09-03 | $6.72 | $6.72 | 1,799,130 | — | — |
| 2010-09-02 | $6.61 | $6.61 | 2,265,309 | — | — |
| 2010-09-01 | $6.58 | $6.58 | 2,920,172 | — | — |
| 2010-08-31 | $6.72 | $6.72 | 5,609,190 | — | — |
| 2010-08-30 | $6.39 | $6.39 | 2,608,501 | — | — |
| 2010-08-27 | $6.43 | $6.43 | 3,319,438 | — | — |
| 2010-08-26 | $6.00 | $6.00 | 1,515,552 | — | — |
| 2010-08-25 | $5.99 | $5.99 | 1,593,525 | — | — |
| 2010-08-24 | $5.80 | $5.80 | 1,494,206 | — | — |
| 2010-08-23 | $5.95 | $5.95 | 898,514 | — | — |
| 2010-08-20 | $6.14 | $6.14 | 1,491,330 | — | — |
| 2010-08-19 | $6.17 | $6.17 | 1,650,373 | — | — |
| 2010-08-18 | $6.19 | $6.19 | 1,625,931 | — | — |
| 2010-08-17 | $6.15 | $6.15 | 1,963,039 | — | — |
| 2010-08-16 | $6.10 | $6.10 | 1,195,033 | — | — |
| 2010-08-13 | $5.94 | $5.94 | 1,145,152 | — | — |
| 2010-08-12 | $6.07 | $6.07 | 2,124,847 | — | — |
| 2010-08-11 | $5.74 | $5.74 | 2,232,572 | — | — |
| 2010-08-10 | $5.88 | $5.88 | 1,521,967 | — | — |
| 2010-08-09 | $5.95 | $5.95 | 1,202,554 | — | — |
| 2010-08-06 | $5.84 | $5.84 | 1,282,518 | — | — |
| 2010-08-05 | $5.79 | $5.79 | 2,187,336 | — | — |
| 2010-08-04 | $5.81 | $5.81 | 2,314,084 | — | — |
| 2010-08-03 | $5.65 | $5.65 | 1,590,428 | — | — |
| 2010-08-02 | $5.57 | $5.57 | 1,138,959 | — | — |
| 2010-07-30 | $5.60 | $5.60 | 1,555,921 | — | — |
| 2010-07-29 | $5.41 | $5.41 | 1,867,481 | — | — |
| 2010-07-28 | $5.51 | $5.51 | 1,862,615 | — | — |
| 2010-07-27 | $5.33 | $5.33 | 3,521,615 | — | — |
| 2010-07-26 | $5.61 | $5.61 | 1,508,695 | — | — |
| 2010-07-23 | $5.80 | $5.80 | 1,755,664 | — | — |
| 2010-07-22 | $5.72 | $5.72 | 2,252,258 | — | — |
| 2010-07-21 | $5.78 | $5.78 | 1,837,287 | — | — |
| 2010-07-20 | $5.82 | $5.82 | 2,745,534 | — | — |
| 2010-07-19 | $5.62 | $5.62 | 3,247,105 | — | — |
| 2010-07-16 | $5.86 | $5.86 | 2,344,720 | — | — |
| 2010-07-15 | $5.91 | $5.91 | 1,628,806 | — | — |
| 2010-07-14 | $6.00 | $6.00 | 3,233,833 | — | — |
| 2010-07-13 | $5.90 | $5.90 | 1,762,964 | — | — |
| 2010-07-12 | $5.79 | $5.79 | 1,327,421 | — | — |
| 2010-07-09 | $5.87 | $5.87 | 2,217,419 | — | — |
| 2010-07-08 | $5.68 | $5.68 | 2,469,366 | — | — |
| 2010-07-07 | $5.80 | $5.80 | 2,181,917 | — | — |
| 2010-07-06 | $5.56 | $5.56 | 3,036,302 | — | — |
| 2010-07-02 | $5.80 | $5.80 | 2,406,877 | — | — |
| 2010-07-01 | $5.66 | $5.66 | 7,501,777 | — | — |
| 2010-06-30 | $6.31 | $6.31 | 3,478,702 | — | — |
| 2010-06-29 | $6.41 | $6.41 | 2,657,386 | — | — |
| 2010-06-28 | $6.75 | $6.75 | 3,968,107 | — | — |
| 2010-06-25 | $6.66 | $6.66 | 2,866,420 | — | — |
| 2010-06-24 | $6.56 | $6.56 | 2,098,303 | — | — |
| 2010-06-23 | $6.56 | $6.56 | 2,002,634 | — | — |
| 2010-06-22 | $6.46 | $6.46 | 2,134,691 | — | — |
| 2010-06-21 | $6.40 | $6.40 | 2,928,577 | — | — |
| 2010-06-18 | $6.65 | $6.65 | 8,801,880 | — | — |
| 2010-06-17 | $6.25 | $6.25 | 3,073,906 | — | — |
| 2010-06-16 | $6.17 | $6.17 | 2,667,672 | — | — |
| 2010-06-15 | $6.32 | $6.32 | 2,825,498 | — | — |
| 2010-06-14 | $6.18 | $6.18 | 1,516,326 | — | — |
| 2010-06-11 | $6.24 | $6.24 | 2,199,281 | — | — |
| 2010-06-10 | $6.35 | $6.35 | 2,025,418 | — | — |
| 2010-06-09 | $6.37 | $6.37 | 1,840,495 | — | — |
| 2010-06-08 | $6.53 | $6.53 | 3,714,390 | — | — |
| 2010-06-07 | $6.27 | $6.27 | 2,868,300 | — | — |
| 2010-06-04 | $6.11 | $6.11 | 2,208,018 | — | — |
| 2010-06-03 | $6.34 | $6.34 | 3,324,636 | — | — |
| 2010-06-02 | $6.52 | $6.52 | 2,317,955 | — | — |
| 2010-06-01 | $6.35 | $6.35 | 1,985,159 | — | — |
| 2010-05-28 | $6.48 | $6.48 | 1,523,515 | — | — |
| 2010-05-27 | $6.65 | $6.65 | 2,392,499 | — | — |
| 2010-05-26 | $6.35 | $6.35 | 3,385,687 | — | — |
| 2010-05-25 | $6.56 | $6.56 | 3,495,292 | — | — |
| 2010-05-24 | $6.31 | $6.31 | 3,217,133 | — | — |
| 2010-05-21 | $6.08 | $6.08 | 5,082,844 | — | — |
| 2010-05-20 | $5.97 | $5.97 | 8,247,110 | — | — |
| 2010-05-19 | $6.54 | $6.54 | 6,417,565 | — | — |
| 2010-05-18 | $7.22 | $7.22 | 3,400,618 | — | — |
| 2010-05-17 | $7.26 | $7.26 | 2,151,612 | — | — |
| 2010-05-14 | $7.57 | $7.57 | 3,552,804 | — | — |
| 2010-05-13 | $7.68 | $7.68 | 3,262,036 | — | — |
| 2010-05-12 | $7.86 | $7.86 | 4,996,355 | — | — |
| 2010-05-11 | $7.89 | $7.89 | 5,385,667 | — | — |
| 2010-05-10 | $7.54 | $7.54 | 3,866,797 | — | — |
| 2010-05-07 | $6.95 | $6.95 | 4,496,885 | — | — |
| 2010-05-06 | $7.22 | $7.22 | 7,248,060 | — | — |
| 2010-05-05 | $7.22 | $7.22 | 7,502,440 | — | — |
| 2010-05-04 | $7.67 | $7.67 | 4,638,232 | — | — |
| 2010-05-03 | $8.13 | $8.13 | 3,201,981 | — | — |
| 2010-04-30 | $8.00 | $8.00 | 4,526,084 | — | — |
| 2010-04-29 | $8.00 | $8.00 | 3,972,641 | — | — |
| 2010-04-28 | $7.78 | $7.78 | 5,583,641 | — | — |
| 2010-04-27 | $7.36 | $7.36 | 3,740,271 | — | — |
| 2010-04-26 | $7.05 | $7.05 | 2,936,319 | — | — |
| 2010-04-23 | $7.30 | $7.30 | 4,571,762 | — | — |
| 2010-04-22 | $6.85 | $6.85 | 669,019 | — | — |
| 2010-04-21 | $6.77 | $6.77 | 1,474,962 | — | — |
| 2010-04-20 | $6.73 | $6.73 | 1,450,187 | — | — |
| 2010-04-19 | $6.66 | $6.66 | 2,307,558 | — | — |
| 2010-04-16 | $6.78 | $6.78 | 3,346,424 | — | — |
| 2010-04-15 | $7.02 | $7.02 | 1,321,338 | — | — |
| 2010-04-14 | $7.03 | $7.03 | 1,556,916 | — | — |
| 2010-04-13 | $7.01 | $7.01 | 1,932,624 | — | — |
| 2010-04-12 | $6.95 | $6.95 | 1,542,317 | — | — |
| 2010-04-09 | $7.04 | $7.04 | 2,315,964 | — | — |
| 2010-04-08 | $7.03 | $7.03 | 1,999,648 | — | — |
| 2010-04-07 | $7.02 | $7.02 | 3,465,762 | — | — |
| 2010-04-06 | $6.87 | $6.87 | 1,229,430 | — | — |
| 2010-04-05 | $6.84 | $6.84 | 1,823,241 | — | — |
| 2010-04-01 | $6.88 | $6.88 | 2,717,995 | — | — |
| 2010-03-31 | $6.46 | $6.46 | 1,784,310 | — | — |
| 2010-03-30 | $6.46 | $6.46 | 1,422,316 | — | — |
| 2010-03-29 | $6.63 | $6.63 | 2,101,400 | — | — |
| 2010-03-26 | $6.51 | $6.51 | 3,864,806 | — | — |
| 2010-03-25 | $6.49 | $6.49 | 2,756,373 | — | — |
| 2010-03-24 | $6.65 | $6.65 | 2,742,548 | — | — |
| 2010-03-23 | $7.02 | $7.02 | 3,155,197 | — | — |
| 2010-03-22 | $6.87 | $6.87 | 2,392,278 | — | — |
| 2010-03-19 | $6.67 | $6.67 | 3,461,669 | — | — |
| 2010-03-18 | $6.74 | $6.74 | 2,597,994 | — | — |
| 2010-03-17 | $6.82 | $6.82 | 2,037,141 | — | — |
| 2010-03-16 | $6.78 | $6.78 | 2,682,714 | — | — |
| 2010-03-15 | $6.46 | $6.46 | 2,229,807 | — | — |
| 2010-03-12 | $6.54 | $6.54 | 2,572,224 | — | — |
| 2010-03-11 | $6.54 | $6.54 | 7,833,134 | — | — |
| 2010-03-10 | $6.23 | $6.23 | 5,906,372 | — | — |
| 2010-03-09 | $6.22 | $6.22 | 6,090,189 | — | — |
| 2010-03-08 | $5.70 | $5.70 | 2,515,486 | — | — |
| 2010-03-05 | $5.74 | $5.74 | 4,289,510 | — | — |
| 2010-03-04 | $5.55 | $5.55 | 1,827,444 | — | — |
| 2010-03-03 | $5.51 | $5.51 | 2,421,366 | — | — |
| 2010-03-02 | $5.37 | $5.37 | 2,479,652 | — | — |
| 2010-03-01 | $5.46 | $5.46 | 2,977,684 | — | — |
| 2010-02-26 | $5.26 | $5.26 | 1,650,816 | — | — |
| 2010-02-25 | $5.14 | $5.14 | 3,646,703 | — | — |
| 2010-02-24 | $5.04 | $5.04 | 2,370,158 | — | — |
| 2010-02-23 | $5.17 | $5.17 | 2,809,682 | — | — |
| 2010-02-22 | $5.33 | $5.33 | 1,796,918 | — | — |
| 2010-02-19 | $5.28 | $5.28 | 3,137,833 | — | — |
| 2010-02-18 | $5.31 | $5.31 | 2,749,516 | — | — |
| 2010-02-17 | $5.42 | $5.42 | 2,596,224 | — | — |
| 2010-02-16 | $5.48 | $5.48 | 3,493,965 | — | — |
| 2010-02-12 | $5.47 | $5.47 | 2,481,090 | — | — |
| 2010-02-11 | $5.52 | $5.52 | 2,761,793 | — | — |
| 2010-02-10 | $5.18 | $5.18 | 2,815,212 | — | — |
| 2010-02-09 | $5.33 | $5.33 | 4,258,764 | — | — |
| 2010-02-08 | $5.05 | $5.05 | 2,792,982 | — | — |
| 2010-02-05 | $5.05 | $5.05 | 5,146,550 | — | — |
| 2010-02-04 | $4.77 | $4.77 | 3,376,176 | — | — |
| 2010-02-03 | $5.24 | $5.24 | 1,978,855 | — | — |
| 2010-02-02 | $5.21 | $5.21 | 2,382,213 | — | — |
| 2010-02-01 | $5.12 | $5.12 | 2,568,685 | — | — |
| 2010-01-29 | $4.76 | $4.76 | 2,795,415 | — | — |
| 2010-01-28 | $4.92 | $4.92 | 3,347,420 | — | — |
| 2010-01-27 | $5.13 | $5.13 | 2,614,363 | — | — |
| 2010-01-26 | $5.40 | $5.40 | 3,481,688 | — | — |
| 2010-01-25 | $5.21 | $5.21 | 3,369,982 | — | — |
| 2010-01-22 | $5.11 | $5.11 | 5,025,553 | — | — |
| 2010-01-21 | $5.09 | $5.09 | 6,173,471 | — | — |
| 2010-01-20 | $5.55 | $5.55 | 2,669,773 | — | — |
| 2010-01-19 | $5.80 | $5.80 | 1,620,511 | — | — |
| 2010-01-15 | $5.67 | $5.67 | 1,880,532 | — | — |
| 2010-01-14 | $5.87 | $5.87 | 2,353,015 | — | — |
| 2010-01-13 | $5.91 | $5.91 | 3,577,246 | — | — |
| 2010-01-12 | $5.83 | $5.83 | 3,042,385 | — | — |
| 2010-01-11 | $6.19 | $6.19 | 3,532,011 | — | — |
| 2010-01-08 | $6.01 | $6.01 | 2,072,865 | — | — |
| 2010-01-07 | $5.93 | $5.93 | 1,918,689 | — | — |
| 2010-01-06 | $5.95 | $5.95 | 2,973,149 | — | — |
| 2010-01-05 | $5.77 | $5.77 | 3,505,688 | — | — |
| 2010-01-04 | $5.71 | $5.71 | 3,601,247 | — | — |