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
- 1973-02-21 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 | $6.92 | $26.06 | 3,582,851 | — | — |
| 2010-12-30 | $6.92 | $26.06 | 2,667,160 | — | — |
| 2010-12-29 | $6.93 | $26.08 | 4,001,249 | — | — |
| 2010-12-28 | $6.92 | $26.05 | 3,858,729 | — | — |
| 2010-12-27 | $6.89 | $25.94 | 2,667,924 | — | — |
| 2010-12-23 | $6.89 | $25.94 | 3,437,532 | — | — |
| 2010-12-22 | $6.88 | $25.91 | 4,561,658 | — | — |
| 2010-12-21 | $6.84 | $25.75 | 4,024,409 | — | — |
| 2010-12-20 | $6.80 | $25.59 | 8,119,823 | — | — |
| 2010-12-17 | $6.72 | $25.31 | 12,208,111 | — | — |
| 2010-12-16 | $6.78 | $25.51 | 3,660,219 | — | — |
| 2010-12-15 | $6.72 | $25.28 | 8,475,868 | — | — |
| 2010-12-14 | $6.80 | $25.59 | 5,482,694 | — | — |
| 2010-12-13 | $6.80 | $25.60 | 4,833,719 | — | — |
| 2010-12-10 | $6.79 | $25.56 | 5,361,297 | — | — |
| 2010-12-09 | $6.72 | $25.28 | 6,321,780 | — | — |
| 2010-12-08 | $6.69 | $25.17 | 6,629,471 | — | — |
| 2010-12-07 | $6.70 | $25.20 | 9,583,707 | — | — |
| 2010-12-06 | $6.66 | $25.06 | 5,027,139 | — | — |
| 2010-12-03 | $6.66 | $25.08 | 12,516,056 | — | — |
| 2010-12-02 | $6.71 | $25.25 | 5,044,445 | — | — |
| 2010-12-01 | $6.69 | $25.19 | 5,637,175 | — | — |
| 2010-11-30 | $6.57 | $24.74 | 7,635,255 | — | — |
| 2010-11-29 | $6.62 | $24.94 | 3,733,515 | — | — |
| 2010-11-26 | $6.68 | $25.14 | 2,972,306 | — | — |
| 2010-11-24 | $6.70 | $25.23 | 6,926,218 | — | — |
| 2010-11-23 | $6.68 | $25.16 | 6,057,864 | — | — |
| 2010-11-22 | $6.73 | $25.35 | 5,965,735 | — | — |
| 2010-11-19 | $6.69 | $25.17 | 9,552,658 | — | — |
| 2010-11-18 | $6.77 | $25.50 | 5,002,707 | — | — |
| 2010-11-17 | $6.74 | $25.37 | 3,668,363 | — | — |
| 2010-11-16 | $6.72 | $25.28 | 5,464,879 | — | — |
| 2010-11-15 | $6.80 | $25.60 | 4,474,874 | — | — |
| 2010-11-12 | $6.75 | $25.42 | 3,855,930 | — | — |
| 2010-11-11 | $6.83 | $25.72 | 4,179,654 | — | — |
| 2010-11-10 | $6.84 | $25.74 | 4,556,059 | — | — |
| 2010-11-09 | $6.87 | $25.85 | 7,223,219 | — | — |
| 2010-11-08 | $6.88 | $25.88 | 5,530,794 | — | — |
| 2010-11-05 | $6.93 | $26.08 | 5,158,461 | — | — |
| 2010-11-04 | $6.88 | $25.91 | 4,276,873 | — | — |
| 2010-11-03 | $6.79 | $25.57 | 3,622,808 | — | — |
| 2010-11-02 | $6.83 | $25.69 | 4,266,438 | — | — |
| 2010-11-01 | $6.75 | $25.40 | 4,773,148 | — | — |
| 2010-10-29 | $6.80 | $25.60 | 5,843,575 | — | — |
| 2010-10-28 | $6.86 | $25.81 | 7,279,973 | — | — |
| 2010-10-27 | $6.80 | $25.60 | 6,967,956 | — | — |
| 2010-10-26 | $6.90 | $25.62 | 6,001,874 | — | — |
| 2010-10-25 | $6.96 | $25.85 | 13,573,503 | — | — |
| 2010-10-22 | $6.96 | $25.85 | 17,317,962 | — | — |
| 2010-10-21 | $6.95 | $25.82 | 14,787,214 | — | — |
| 2010-10-20 | $7.01 | $26.06 | 5,477,095 | — | — |
| 2010-10-19 | $6.97 | $25.88 | 7,299,569 | — | — |
| 2010-10-18 | $7.03 | $26.13 | 10,969,968 | — | — |
| 2010-10-15 | $6.99 | $25.95 | 6,132,941 | — | — |
| 2010-10-14 | $7.00 | $26.01 | 5,050,044 | — | — |
| 2010-10-13 | $6.95 | $25.84 | 6,204,201 | — | — |
| 2010-10-12 | $6.96 | $25.85 | 3,625,862 | — | — |
| 2010-10-11 | $6.98 | $25.94 | 2,539,401 | — | — |
| 2010-10-08 | $6.97 | $25.91 | 3,139,512 | — | — |
| 2010-10-07 | $6.92 | $25.72 | 4,920,503 | — | — |
| 2010-10-06 | $6.90 | $25.62 | 7,173,592 | — | — |
| 2010-10-05 | $6.96 | $25.85 | 7,488,663 | — | — |
| 2010-10-04 | $6.91 | $25.68 | 7,770,140 | — | — |
| 2010-10-01 | $6.91 | $25.66 | 5,735,667 | — | — |
| 2010-09-30 | $6.84 | $25.40 | 8,594,974 | — | — |
| 2010-09-29 | $6.86 | $25.49 | 4,655,314 | — | — |
| 2010-09-28 | $6.87 | $25.53 | 6,727,962 | — | — |
| 2010-09-27 | $6.85 | $25.44 | 4,646,916 | — | — |
| 2010-09-24 | $6.81 | $25.31 | 6,501,457 | — | — |
| 2010-09-23 | $6.71 | $24.92 | 6,926,981 | — | — |
| 2010-09-22 | $6.77 | $25.15 | 6,784,970 | — | — |
| 2010-09-21 | $6.72 | $24.96 | 8,389,593 | — | — |
| 2010-09-20 | $6.78 | $25.19 | 6,893,133 | — | — |
| 2010-09-17 | $6.65 | $24.71 | 6,591,805 | — | — |
| 2010-09-16 | $6.63 | $24.62 | 5,619,615 | — | — |
| 2010-09-15 | $6.67 | $24.77 | 5,204,525 | — | — |
| 2010-09-14 | $6.70 | $24.89 | 6,754,430 | — | — |
| 2010-09-13 | $6.75 | $25.06 | 7,092,915 | — | — |
| 2010-09-10 | $6.70 | $24.87 | 8,447,364 | — | — |
| 2010-09-09 | $6.68 | $24.83 | 43,850,096 | — | — |
| 2010-09-08 | $6.65 | $24.71 | 19,338,946 | — | — |
| 2010-09-07 | $6.92 | $25.70 | 6,796,168 | — | — |
| 2010-09-03 | $7.04 | $26.14 | 5,505,344 | — | — |
| 2010-09-02 | $6.94 | $25.79 | 4,653,787 | — | — |
| 2010-09-01 | $6.95 | $25.84 | 16,906,181 | — | — |
| 2010-08-31 | $6.82 | $25.34 | 8,624,496 | — | — |
| 2010-08-30 | $6.81 | $25.31 | 7,687,936 | — | — |
| 2010-08-27 | $6.86 | $25.50 | 13,055,596 | — | — |
| 2010-08-26 | $6.72 | $24.97 | 13,010,040 | — | — |
| 2010-08-25 | $6.64 | $24.67 | 10,959,534 | — | — |
| 2010-08-24 | $6.55 | $24.35 | 9,235,296 | — | — |
| 2010-08-23 | $6.51 | $24.17 | 13,994,955 | — | — |
| 2010-08-20 | $6.48 | $24.08 | 4,806,996 | — | — |
| 2010-08-19 | $6.55 | $24.32 | 4,985,401 | — | — |
| 2010-08-18 | $6.66 | $24.76 | 9,833,626 | — | — |
| 2010-08-17 | $6.63 | $24.64 | 5,646,592 | — | — |
| 2010-08-16 | $6.51 | $24.19 | 3,777,798 | — | — |
| 2010-08-13 | $6.51 | $24.19 | 4,342,534 | — | — |
| 2010-08-12 | $6.48 | $24.08 | 4,562,167 | — | — |
| 2010-08-11 | $6.50 | $24.16 | 6,108,764 | — | — |
| 2010-08-10 | $6.73 | $24.99 | 8,202,790 | — | — |
| 2010-08-09 | $6.68 | $24.81 | 5,637,939 | — | — |
| 2010-08-06 | $6.60 | $24.52 | 5,541,992 | — | — |
| 2010-08-05 | $6.61 | $24.57 | 5,686,548 | — | — |
| 2010-08-04 | $6.57 | $24.41 | 5,568,206 | — | — |
| 2010-08-03 | $6.51 | $24.20 | 6,018,925 | — | — |
| 2010-08-02 | $6.57 | $24.41 | 7,311,276 | — | — |
| 2010-07-30 | $6.48 | $24.08 | 6,947,850 | — | — |
| 2010-07-29 | $6.50 | $24.13 | 7,015,547 | — | — |
| 2010-07-28 | $6.55 | $24.33 | 6,087,895 | — | — |
| 2010-07-27 | $6.67 | $24.43 | 7,028,272 | — | — |
| 2010-07-26 | $6.56 | $24.03 | 7,453,542 | — | — |
| 2010-07-23 | $6.48 | $23.74 | 4,403,359 | — | — |
| 2010-07-22 | $6.41 | $23.50 | 8,081,393 | — | — |
| 2010-07-21 | $6.22 | $22.79 | 10,110,013 | — | — |
| 2010-07-20 | $6.32 | $23.15 | 7,921,822 | — | — |
| 2010-07-19 | $6.26 | $22.94 | 7,777,520 | — | — |
| 2010-07-16 | $6.13 | $22.48 | 10,505,760 | — | — |
| 2010-07-15 | $6.29 | $23.07 | 20,602,030 | — | — |
| 2010-07-14 | $6.25 | $22.89 | 6,793,114 | — | — |
| 2010-07-13 | $6.23 | $22.84 | 5,539,956 | — | — |
| 2010-07-12 | $6.21 | $22.76 | 6,689,787 | — | — |
| 2010-07-09 | $6.22 | $22.81 | 6,498,149 | — | — |
| 2010-07-08 | $6.15 | $22.53 | 7,423,511 | — | — |
| 2010-07-07 | $6.09 | $22.32 | 9,379,089 | — | — |
| 2010-07-06 | $5.87 | $21.53 | 14,004,372 | — | — |
| 2010-07-02 | $5.77 | $21.15 | 8,376,613 | — | — |
| 2010-07-01 | $5.65 | $20.69 | 8,215,515 | — | — |
| 2010-06-30 | $5.70 | $20.88 | 7,765,304 | — | — |
| 2010-06-29 | $5.74 | $21.05 | 8,322,405 | — | — |
| 2010-06-28 | $5.89 | $21.57 | 3,414,118 | — | — |
| 2010-06-25 | $5.86 | $21.47 | 5,690,620 | — | — |
| 2010-06-24 | $5.82 | $21.34 | 5,154,389 | — | — |
| 2010-06-23 | $5.88 | $21.54 | 6,035,977 | — | — |
| 2010-06-22 | $5.93 | $21.71 | 6,163,736 | — | — |
| 2010-06-21 | $6.08 | $22.29 | 4,635,209 | — | — |
| 2010-06-18 | $6.11 | $22.38 | 3,961,293 | — | — |
| 2010-06-17 | $6.11 | $22.38 | 4,817,176 | — | — |
| 2010-06-16 | $6.04 | $22.12 | 4,887,927 | — | — |
| 2010-06-15 | $6.03 | $22.09 | 5,939,267 | — | — |
| 2010-06-14 | $5.91 | $21.64 | 5,596,964 | — | — |
| 2010-06-11 | $5.92 | $21.68 | 6,576,535 | — | — |
| 2010-06-10 | $5.88 | $21.54 | 6,434,269 | — | — |
| 2010-06-09 | $5.68 | $20.81 | 8,629,586 | — | — |
| 2010-06-08 | $5.76 | $21.11 | 10,570,149 | — | — |
| 2010-06-07 | $5.67 | $20.79 | 9,435,333 | — | — |
| 2010-06-04 | $5.64 | $20.66 | 8,740,294 | — | — |
| 2010-06-03 | $5.88 | $21.54 | 6,073,134 | — | — |
| 2010-06-02 | $5.86 | $21.47 | 7,589,954 | — | — |
| 2010-06-01 | $5.72 | $20.96 | 7,194,461 | — | — |
| 2010-05-28 | $5.88 | $21.54 | 5,730,831 | — | — |
| 2010-05-27 | $5.86 | $21.48 | 6,611,656 | — | — |
| 2010-05-26 | $5.72 | $20.95 | 12,671,810 | — | — |
| 2010-05-25 | $5.64 | $20.68 | 15,285,270 | — | — |
| 2010-05-24 | $5.79 | $21.22 | 7,593,008 | — | — |
| 2010-05-21 | $5.84 | $21.40 | 7,904,516 | — | — |
| 2010-05-20 | $5.82 | $21.31 | 9,549,095 | — | — |
| 2010-05-19 | $6.04 | $22.12 | 11,479,986 | — | — |
| 2010-05-18 | $6.15 | $22.53 | 9,041,367 | — | — |
| 2010-05-17 | $6.23 | $22.82 | 5,726,505 | — | — |
| 2010-05-14 | $6.21 | $22.75 | 6,360,464 | — | — |
| 2010-05-13 | $6.29 | $23.04 | 4,866,804 | — | — |
| 2010-05-12 | $6.33 | $23.20 | 5,675,859 | — | — |
| 2010-05-11 | $6.24 | $22.88 | 8,673,360 | — | — |
| 2010-05-10 | $6.22 | $22.81 | 10,968,950 | — | — |
| 2010-05-07 | $6.04 | $22.12 | 13,994,446 | — | — |
| 2010-05-06 | $6.12 | $22.43 | 14,820,808 | — | — |
| 2010-05-05 | $6.37 | $23.33 | 10,842,464 | — | — |
| 2010-05-04 | $6.52 | $23.90 | 8,206,098 | — | — |
| 2010-05-03 | $6.55 | $24.00 | 7,318,402 | — | — |
| 2010-04-30 | $6.40 | $23.47 | 6,976,354 | — | — |
| 2010-04-29 | $6.42 | $23.53 | 8,164,106 | — | — |
| 2010-04-28 | $6.35 | $23.28 | 8,103,026 | — | — |
| 2010-04-27 | $6.39 | $23.10 | 6,915,783 | — | — |
| 2010-04-26 | $6.52 | $23.56 | 4,751,770 | — | — |
| 2010-04-23 | $6.57 | $23.72 | 5,356,716 | — | — |
| 2010-04-22 | $6.45 | $23.29 | 5,082,874 | — | — |
| 2010-04-21 | $6.45 | $23.29 | 6,986,534 | — | — |
| 2010-04-20 | $6.47 | $23.37 | 6,558,211 | — | — |
| 2010-04-19 | $6.44 | $23.27 | 9,150,548 | — | — |
| 2010-04-16 | $6.41 | $23.17 | 8,565,707 | — | — |
| 2010-04-15 | $6.42 | $23.18 | 3,487,414 | — | — |
| 2010-04-14 | $6.42 | $23.21 | 7,103,095 | — | — |
| 2010-04-13 | $6.38 | $23.05 | 2,213,641 | — | — |
| 2010-04-12 | $6.40 | $23.11 | 2,223,821 | — | — |
| 2010-04-09 | $6.39 | $23.07 | 14,332,931 | — | — |
| 2010-04-08 | $6.37 | $23.00 | 3,643,168 | — | — |
| 2010-04-07 | $6.42 | $23.18 | 5,088,473 | — | — |
| 2010-04-06 | $6.46 | $23.35 | 2,949,146 | — | — |
| 2010-04-05 | $6.40 | $23.12 | 4,303,086 | — | — |
| 2010-04-01 | $6.35 | $22.94 | 4,904,215 | — | — |
| 2010-03-31 | $6.21 | $22.43 | 4,810,814 | — | — |
| 2010-03-30 | $6.28 | $22.70 | 2,773,541 | — | — |
| 2010-03-29 | $6.28 | $22.67 | 3,453,565 | — | — |
| 2010-03-26 | $6.20 | $22.40 | 14,055,272 | — | — |
| 2010-03-25 | $6.13 | $22.16 | 3,191,685 | — | — |
| 2010-03-24 | $6.17 | $22.29 | 3,842,187 | — | — |
| 2010-03-23 | $6.23 | $22.51 | 3,827,935 | — | — |
| 2010-03-22 | $6.17 | $22.29 | 2,976,632 | — | — |
| 2010-03-19 | $6.18 | $22.33 | 6,254,847 | — | — |
| 2010-03-18 | $6.19 | $22.37 | 3,590,232 | — | — |
| 2010-03-17 | $6.22 | $22.47 | 4,089,815 | — | — |
| 2010-03-16 | $6.16 | $22.26 | 4,139,952 | — | — |
| 2010-03-15 | $6.09 | $22.02 | 3,363,218 | — | — |
| 2010-03-12 | $6.09 | $21.99 | 3,897,922 | — | — |
| 2010-03-11 | $6.12 | $22.10 | 3,670,654 | — | — |
| 2010-03-10 | $6.11 | $22.07 | 4,270,510 | — | — |
| 2010-03-09 | $6.06 | $21.90 | 3,165,471 | — | — |
| 2010-03-08 | $6.07 | $21.92 | 2,848,619 | — | — |
| 2010-03-05 | $6.04 | $21.83 | 3,692,541 | — | — |
| 2010-03-04 | $5.95 | $21.49 | 5,037,319 | — | — |
| 2010-03-03 | $5.95 | $21.51 | 4,486,072 | — | — |
| 2010-03-02 | $5.95 | $21.49 | 6,397,621 | — | — |
| 2010-03-01 | $5.96 | $21.53 | 5,208,852 | — | — |
| 2010-02-26 | $5.90 | $21.32 | 23,137,868 | — | — |
| 2010-02-25 | $5.89 | $21.28 | 4,593,471 | — | — |
| 2010-02-24 | $5.90 | $21.31 | 7,452,269 | — | — |
| 2010-02-23 | $5.91 | $21.35 | 6,139,304 | — | — |
| 2010-02-22 | $5.98 | $21.59 | 6,529,198 | — | — |
| 2010-02-19 | $5.96 | $21.52 | 6,267,063 | — | — |
| 2010-02-18 | $5.89 | $21.29 | 8,357,780 | — | — |
| 2010-02-17 | $5.88 | $21.25 | 5,236,592 | — | — |
| 2010-02-16 | $5.90 | $21.31 | 7,927,675 | — | — |
| 2010-02-12 | $5.75 | $20.78 | 9,643,769 | — | — |
| 2010-02-11 | $5.81 | $20.99 | 7,384,572 | — | — |
| 2010-02-10 | $5.78 | $20.90 | 6,094,512 | — | — |
| 2010-02-09 | $5.82 | $21.02 | 8,917,171 | — | — |
| 2010-02-08 | $5.73 | $20.70 | 5,735,412 | — | — |
| 2010-02-05 | $5.77 | $20.84 | 7,216,093 | — | — |
| 2010-02-04 | $5.79 | $20.91 | 6,140,067 | — | — |
| 2010-02-03 | $5.94 | $21.45 | 6,164,499 | — | — |
| 2010-02-02 | $5.96 | $21.53 | 8,762,944 | — | — |
| 2010-02-01 | $5.83 | $21.08 | 14,476,978 | — | — |
| 2010-01-29 | $5.60 | $20.23 | 8,842,603 | — | — |
| 2010-01-28 | $5.62 | $20.31 | 9,851,186 | — | — |
| 2010-01-27 | $5.68 | $20.51 | 8,991,231 | — | — |
| 2010-01-26 | $5.82 | $20.70 | 6,195,039 | — | — |
| 2010-01-25 | $5.76 | $20.50 | 7,603,442 | — | — |
| 2010-01-22 | $5.73 | $20.38 | 11,887,695 | — | — |
| 2010-01-21 | $5.84 | $20.78 | 22,677,223 | — | — |
| 2010-01-20 | $6.07 | $21.61 | 3,826,153 | — | — |
| 2010-01-19 | $6.10 | $21.69 | 2,950,164 | — | — |
| 2010-01-15 | $6.01 | $21.37 | 5,240,155 | — | — |
| 2010-01-14 | $6.10 | $21.69 | 3,255,310 | — | — |
| 2010-01-13 | $6.09 | $21.66 | 6,572,717 | — | — |
| 2010-01-12 | $6.00 | $21.33 | 6,515,964 | — | — |
| 2010-01-11 | $5.98 | $21.26 | 7,952,107 | — | — |
| 2010-01-08 | $5.90 | $20.99 | 15,739,298 | — | — |
| 2010-01-07 | $5.93 | $21.10 | 7,407,223 | — | — |
| 2010-01-06 | $6.01 | $21.37 | 7,382,791 | — | — |
| 2010-01-05 | $6.08 | $21.62 | 8,784,322 | — | — |
| 2010-01-04 | $6.09 | $21.68 | 6,905,603 | — | — |