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
- 1981-04-30 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 | $11.26 | $15.49 | 928,000 | — | — |
| 2010-12-30 | $11.21 | $15.42 | 1,301,000 | — | — |
| 2010-12-29 | $11.18 | $15.38 | 1,020,000 | — | — |
| 2010-12-28 | $11.22 | $15.43 | 1,291,000 | — | — |
| 2010-12-27 | $11.09 | $15.26 | 862,000 | — | — |
| 2010-12-23 | $11.12 | $15.29 | 1,745,000 | — | — |
| 2010-12-22 | $10.78 | $14.82 | 1,342,000 | — | — |
| 2010-12-21 | $10.78 | $14.83 | 2,030,000 | — | — |
| 2010-12-20 | $10.87 | $14.96 | 1,466,000 | — | — |
| 2010-12-17 | $10.97 | $15.09 | 1,711,000 | — | — |
| 2010-12-16 | $10.85 | $14.93 | 2,501,000 | — | — |
| 2010-12-15 | $10.86 | $14.94 | 1,276,000 | — | — |
| 2010-12-14 | $10.88 | $14.96 | 1,501,000 | — | — |
| 2010-12-13 | $10.93 | $15.03 | 1,528,000 | — | — |
| 2010-12-10 | $10.79 | $14.85 | 2,610,000 | — | — |
| 2010-12-09 | $10.40 | $14.30 | 2,029,000 | — | — |
| 2010-12-08 | $10.48 | $14.41 | 1,368,000 | — | — |
| 2010-12-07 | $10.40 | $14.31 | 2,932,000 | — | — |
| 2010-12-06 | $10.35 | $14.23 | 1,341,000 | — | — |
| 2010-12-03 | $10.38 | $14.28 | 1,127,000 | — | — |
| 2010-12-02 | $10.32 | $14.20 | 1,510,000 | — | — |
| 2010-12-01 | $10.14 | $13.95 | 3,390,000 | — | — |
| 2010-11-30 | $9.94 | $13.68 | 1,945,000 | — | — |
| 2010-11-29 | $10.05 | $13.82 | 2,170,000 | — | — |
| 2010-11-26 | $10.26 | $14.11 | 904,000 | — | — |
| 2010-11-24 | $10.45 | $14.38 | 1,271,000 | — | — |
| 2010-11-23 | $10.33 | $14.21 | 1,447,000 | — | — |
| 2010-11-22 | $10.48 | $14.41 | 1,547,000 | — | — |
| 2010-11-19 | $10.52 | $14.48 | 2,005,000 | — | — |
| 2010-11-18 | $10.33 | $14.21 | 1,752,000 | — | — |
| 2010-11-17 | $10.33 | $14.21 | 1,280,000 | — | — |
| 2010-11-16 | $10.28 | $14.14 | 1,539,000 | — | — |
| 2010-11-15 | $10.36 | $14.25 | 1,761,000 | — | — |
| 2010-11-12 | $10.47 | $14.41 | 2,561,000 | — | — |
| 2010-11-11 | $10.46 | $14.38 | 1,754,000 | — | — |
| 2010-11-10 | $10.56 | $14.52 | 1,318,000 | — | — |
| 2010-11-09 | $10.39 | $14.29 | 1,464,000 | — | — |
| 2010-11-08 | $10.47 | $14.41 | 2,215,000 | — | — |
| 2010-11-05 | $10.38 | $14.27 | 2,081,000 | — | — |
| 2010-11-04 | $10.51 | $14.45 | 1,302,000 | — | — |
| 2010-11-03 | $10.45 | $14.38 | 1,227,000 | — | — |
| 2010-11-02 | $10.46 | $14.39 | 1,509,000 | — | — |
| 2010-11-01 | $10.42 | $14.33 | 1,773,000 | — | — |
| 2010-10-29 | $10.48 | $14.42 | 2,184,000 | — | — |
| 2010-10-28 | $10.46 | $14.40 | 2,966,000 | — | — |
| 2010-10-27 | $10.13 | $13.93 | 3,190,000 | — | — |
| 2010-10-26 | $10.06 | $13.85 | 2,196,000 | — | — |
| 2010-10-25 | $10.19 | $14.02 | 6,030,000 | — | — |
| 2010-10-22 | $10.02 | $13.79 | 1,189,000 | — | — |
| 2010-10-21 | $10.02 | $13.78 | 2,506,000 | — | — |
| 2010-10-20 | $10.04 | $13.82 | 14,099,000 | — | — |
| 2010-10-19 | $9.10 | $12.52 | 9,644,000 | — | — |
| 2010-10-18 | $9.59 | $13.19 | 5,811,000 | — | — |
| 2010-10-15 | $10.07 | $13.85 | 1,688,000 | — | — |
| 2010-10-14 | $10.13 | $13.94 | 1,474,000 | — | — |
| 2010-10-13 | $10.18 | $14.00 | 2,575,000 | — | — |
| 2010-10-12 | $10.19 | $14.02 | 1,231,000 | — | — |
| 2010-10-11 | $10.06 | $13.84 | 730,000 | — | — |
| 2010-10-08 | $10.04 | $13.81 | 1,335,000 | — | — |
| 2010-10-07 | $9.98 | $13.73 | 1,883,000 | — | — |
| 2010-10-06 | $9.91 | $13.63 | 1,914,000 | — | — |
| 2010-10-05 | $9.82 | $13.51 | 1,642,000 | — | — |
| 2010-10-04 | $9.69 | $13.32 | 2,798,000 | — | — |
| 2010-10-01 | $9.93 | $13.66 | 1,823,000 | — | — |
| 2010-09-30 | $9.84 | $13.54 | 3,520,000 | — | — |
| 2010-09-29 | $9.92 | $13.65 | 3,776,000 | — | — |
| 2010-09-28 | $9.81 | $13.50 | 5,630,000 | — | — |
| 2010-09-27 | $9.58 | $13.19 | 7,421,000 | — | — |
| 2010-09-24 | $9.61 | $13.22 | 1,500,000 | — | — |
| 2010-09-23 | $9.49 | $13.06 | 1,312,000 | — | — |
| 2010-09-22 | $9.47 | $13.03 | 1,624,000 | — | — |
| 2010-09-21 | $9.40 | $12.93 | 1,488,000 | — | — |
| 2010-09-20 | $9.44 | $12.99 | 1,401,000 | — | — |
| 2010-09-17 | $9.31 | $12.81 | 1,048,000 | — | — |
| 2010-09-16 | $9.34 | $12.85 | 1,053,000 | — | — |
| 2010-09-15 | $9.32 | $12.83 | 836,000 | — | — |
| 2010-09-14 | $9.32 | $12.82 | 1,316,000 | — | — |
| 2010-09-13 | $9.32 | $12.83 | 1,424,000 | — | — |
| 2010-09-10 | $9.21 | $12.67 | 1,245,000 | — | — |
| 2010-09-09 | $9.14 | $12.57 | 3,209,000 | — | — |
| 2010-09-08 | $8.79 | $12.09 | 1,115,000 | — | — |
| 2010-09-07 | $8.73 | $12.01 | 2,957,000 | — | — |
| 2010-09-03 | $8.83 | $12.15 | 3,152,000 | — | — |
| 2010-09-02 | $8.79 | $12.09 | 1,961,000 | — | — |
| 2010-09-01 | $8.78 | $12.07 | 2,274,000 | — | — |
| 2010-08-31 | $8.56 | $11.78 | 2,031,000 | — | — |
| 2010-08-30 | $8.43 | $11.59 | 2,547,000 | — | — |
| 2010-08-27 | $8.46 | $11.64 | 2,512,000 | — | — |
| 2010-08-26 | $8.22 | $11.30 | 3,807,000 | — | — |
| 2010-08-25 | $8.18 | $11.25 | 3,733,000 | — | — |
| 2010-08-24 | $8.33 | $11.46 | 1,759,000 | — | — |
| 2010-08-23 | $8.41 | $11.57 | 1,250,000 | — | — |
| 2010-08-20 | $8.50 | $11.70 | 1,514,000 | — | — |
| 2010-08-19 | $8.59 | $11.82 | 1,419,000 | — | — |
| 2010-08-18 | $8.76 | $12.05 | 1,280,000 | — | — |
| 2010-08-17 | $8.69 | $11.96 | 2,782,000 | — | — |
| 2010-08-16 | $8.61 | $11.84 | 1,783,000 | — | — |
| 2010-08-13 | $8.63 | $11.87 | 957,000 | — | — |
| 2010-08-12 | $8.67 | $11.93 | 1,184,000 | — | — |
| 2010-08-11 | $8.64 | $11.89 | 2,219,000 | — | — |
| 2010-08-10 | $9.04 | $12.43 | 1,445,000 | — | — |
| 2010-08-09 | $9.00 | $12.38 | 1,649,000 | — | — |
| 2010-08-06 | $8.96 | $12.33 | 989,000 | — | — |
| 2010-08-05 | $9.05 | $12.46 | 1,433,000 | — | — |
| 2010-08-04 | $8.90 | $12.25 | 2,136,000 | — | — |
| 2010-08-03 | $9.03 | $12.42 | 2,369,000 | — | — |
| 2010-08-02 | $8.84 | $12.16 | 1,748,000 | — | — |
| 2010-07-30 | $8.60 | $11.84 | 1,312,000 | — | — |
| 2010-07-29 | $8.52 | $11.72 | 1,358,000 | — | — |
| 2010-07-28 | $8.53 | $11.73 | 1,810,000 | — | — |
| 2010-07-27 | $8.51 | $11.71 | 1,793,000 | — | — |
| 2010-07-26 | $8.61 | $11.84 | 1,460,000 | — | — |
| 2010-07-23 | $8.58 | $11.80 | 1,242,000 | — | — |
| 2010-07-22 | $8.60 | $11.83 | 1,848,000 | — | — |
| 2010-07-21 | $8.42 | $11.58 | 2,931,000 | — | — |
| 2010-07-20 | $8.66 | $11.91 | 3,219,000 | — | — |
| 2010-07-19 | $8.72 | $12.00 | 1,701,000 | — | — |
| 2010-07-16 | $8.71 | $11.98 | 1,850,000 | — | — |
| 2010-07-15 | $8.91 | $12.26 | 4,461,000 | — | — |
| 2010-07-14 | $8.62 | $11.86 | 3,689,000 | — | — |
| 2010-07-13 | $8.47 | $11.65 | 2,144,000 | — | — |
| 2010-07-12 | $8.43 | $11.59 | 1,185,000 | — | — |
| 2010-07-09 | $8.41 | $11.57 | 1,644,000 | — | — |
| 2010-07-08 | $8.42 | $11.58 | 2,728,000 | — | — |
| 2010-07-07 | $8.44 | $11.61 | 1,595,000 | — | — |
| 2010-07-06 | $8.30 | $11.42 | 2,021,000 | — | — |
| 2010-07-02 | $8.11 | $11.16 | 1,472,000 | — | — |
| 2010-07-01 | $8.14 | $11.20 | 8,865,000 | — | — |
| 2010-06-30 | $8.10 | $11.15 | 4,669,000 | — | — |
| 2010-06-29 | $8.10 | $11.14 | 2,361,000 | — | — |
| 2010-06-28 | $8.31 | $11.43 | 3,363,000 | — | — |
| 2010-06-25 | $8.32 | $11.45 | 1,172,000 | — | — |
| 2010-06-24 | $8.35 | $11.49 | 2,819,000 | — | — |
| 2010-06-23 | $8.35 | $11.49 | 2,565,000 | — | — |
| 2010-06-22 | $8.38 | $11.53 | 3,689,000 | — | — |
| 2010-06-21 | $8.53 | $11.74 | 7,492,000 | — | — |
| 2010-06-18 | $8.45 | $11.62 | 6,692,000 | — | — |
| 2010-06-17 | $8.18 | $11.25 | 1,809,000 | — | — |
| 2010-06-16 | $8.20 | $11.28 | 4,310,000 | — | — |
| 2010-06-15 | $8.20 | $11.28 | 4,022,000 | — | — |
| 2010-06-14 | $8.10 | $11.14 | 5,640,000 | — | — |
| 2010-06-11 | $8.01 | $11.02 | 7,086,000 | — | — |
| 2010-06-10 | $7.96 | $10.96 | 3,090,000 | — | — |
| 2010-06-09 | $7.76 | $10.67 | 2,396,000 | — | — |
| 2010-06-08 | $7.78 | $10.70 | 2,887,000 | — | — |
| 2010-06-07 | $7.69 | $10.58 | 3,531,000 | — | — |
| 2010-06-04 | $7.80 | $10.72 | 4,557,000 | — | — |
| 2010-06-03 | $8.05 | $11.07 | 2,757,000 | — | — |
| 2010-06-02 | $7.93 | $10.91 | 3,792,000 | — | — |
| 2010-06-01 | $7.58 | $10.42 | 4,852,000 | — | — |
| 2010-05-28 | $7.68 | $10.57 | 2,557,000 | — | — |
| 2010-05-27 | $7.74 | $10.65 | 2,869,000 | — | — |
| 2010-05-26 | $7.47 | $10.27 | 2,819,000 | — | — |
| 2010-05-25 | $7.57 | $10.42 | 3,935,000 | — | — |
| 2010-05-24 | $7.40 | $10.18 | 2,924,000 | — | — |
| 2010-05-21 | $7.51 | $10.33 | 4,273,000 | — | — |
| 2010-05-20 | $7.53 | $10.37 | 4,463,000 | — | — |
| 2010-05-19 | $7.76 | $10.68 | 3,171,000 | — | — |
| 2010-05-18 | $7.80 | $10.74 | 3,188,000 | — | — |
| 2010-05-17 | $7.92 | $10.89 | 2,678,000 | — | — |
| 2010-05-14 | $7.78 | $10.70 | 4,278,000 | — | — |
| 2010-05-13 | $7.90 | $10.87 | 1,370,000 | — | — |
| 2010-05-12 | $8.04 | $11.06 | 1,261,000 | — | — |
| 2010-05-11 | $8.05 | $11.07 | 2,590,000 | — | — |
| 2010-05-10 | $7.90 | $10.87 | 3,317,000 | — | — |
| 2010-05-07 | $7.83 | $10.77 | 7,586,000 | — | — |
| 2010-05-06 | $7.97 | $10.96 | 7,384,000 | — | — |
| 2010-05-05 | $8.18 | $11.25 | 2,605,000 | — | — |
| 2010-05-04 | $8.29 | $11.40 | 2,145,000 | — | — |
| 2010-05-03 | $8.39 | $11.55 | 2,552,000 | — | — |
| 2010-04-30 | $8.21 | $11.30 | 1,867,000 | — | — |
| 2010-04-29 | $8.24 | $11.34 | 2,888,000 | — | — |
| 2010-04-28 | $7.90 | $10.87 | 2,859,000 | — | — |
| 2010-04-27 | $7.92 | $10.90 | 3,672,000 | — | — |
| 2010-04-26 | $8.07 | $11.11 | 3,480,000 | — | — |
| 2010-04-23 | $8.04 | $11.06 | 3,216,000 | — | — |
| 2010-04-22 | $8.00 | $11.00 | 3,735,000 | — | — |
| 2010-04-21 | $8.14 | $11.20 | 1,439,000 | — | — |
| 2010-04-20 | $8.16 | $11.23 | 1,556,000 | — | — |
| 2010-04-19 | $8.08 | $11.12 | 1,319,000 | — | — |
| 2010-04-16 | $8.09 | $11.13 | 2,195,000 | — | — |
| 2010-04-15 | $8.06 | $11.09 | 1,657,000 | — | — |
| 2010-04-14 | $8.10 | $11.14 | 1,967,000 | — | — |
| 2010-04-13 | $8.11 | $11.16 | 3,009,000 | — | — |
| 2010-04-12 | $8.01 | $11.02 | 4,320,000 | — | — |
| 2010-04-09 | $7.86 | $10.81 | 4,036,000 | — | — |
| 2010-04-08 | $7.92 | $10.90 | 2,787,000 | — | — |
| 2010-04-07 | $7.96 | $10.95 | 2,346,000 | — | — |
| 2010-04-06 | $7.99 | $11.00 | 1,269,000 | — | — |
| 2010-04-05 | $7.90 | $10.87 | 3,292,000 | — | — |
| 2010-04-01 | $7.82 | $10.76 | 1,168,000 | — | — |
| 2010-03-31 | $7.71 | $10.61 | 2,246,000 | — | — |
| 2010-03-30 | $7.73 | $10.63 | 1,933,000 | — | — |
| 2010-03-29 | $7.82 | $10.76 | 2,379,000 | — | — |
| 2010-03-26 | $7.80 | $10.73 | 2,955,000 | — | — |
| 2010-03-25 | $7.83 | $10.77 | 3,612,000 | — | — |
| 2010-03-24 | $7.91 | $10.69 | 4,993,000 | — | — |
| 2010-03-23 | $7.86 | $10.63 | 1,725,000 | — | — |
| 2010-03-22 | $7.73 | $10.44 | 2,353,000 | — | — |
| 2010-03-19 | $7.78 | $10.52 | 1,656,000 | — | — |
| 2010-03-18 | $7.74 | $10.46 | 1,495,000 | — | — |
| 2010-03-17 | $7.78 | $10.52 | 2,216,000 | — | — |
| 2010-03-16 | $7.76 | $10.48 | 2,143,000 | — | — |
| 2010-03-15 | $7.54 | $10.18 | 1,122,000 | — | — |
| 2010-03-12 | $7.58 | $10.24 | 1,760,000 | — | — |
| 2010-03-11 | $7.53 | $10.18 | 1,163,000 | — | — |
| 2010-03-10 | $7.52 | $10.16 | 2,202,000 | — | — |
| 2010-03-09 | $7.45 | $10.07 | 1,230,000 | — | — |
| 2010-03-08 | $7.45 | $10.07 | 1,269,000 | — | — |
| 2010-03-05 | $7.38 | $9.98 | 1,581,000 | — | — |
| 2010-03-04 | $7.25 | $9.79 | 943,000 | — | — |
| 2010-03-03 | $7.26 | $9.81 | 1,592,000 | — | — |
| 2010-03-02 | $7.20 | $9.73 | 1,592,000 | — | — |
| 2010-03-01 | $7.20 | $9.73 | 1,957,000 | — | — |
| 2010-02-26 | $7.11 | $9.61 | 5,986,000 | — | — |
| 2010-02-25 | $7.07 | $9.56 | 4,277,000 | — | — |
| 2010-02-24 | $7.11 | $9.61 | 2,258,000 | — | — |
| 2010-02-23 | $7.07 | $9.56 | 3,330,000 | — | — |
| 2010-02-22 | $7.19 | $9.71 | 2,934,000 | — | — |
| 2010-02-19 | $7.18 | $9.70 | 1,937,000 | — | — |
| 2010-02-18 | $7.22 | $9.76 | 7,639,000 | — | — |
| 2010-02-17 | $7.19 | $9.72 | 2,274,000 | — | — |
| 2010-02-16 | $7.27 | $9.83 | 2,422,000 | — | — |
| 2010-02-12 | $7.14 | $9.65 | 11,754,000 | — | — |
| 2010-02-11 | $7.07 | $9.55 | 7,672,000 | — | — |
| 2010-02-10 | $6.92 | $9.34 | 1,583,000 | — | — |
| 2010-02-09 | $6.95 | $9.39 | 10,133,000 | — | — |
| 2010-02-08 | $6.91 | $9.34 | 2,853,000 | — | — |
| 2010-02-05 | $6.94 | $9.38 | 3,169,000 | — | — |
| 2010-02-04 | $6.99 | $9.44 | 2,514,000 | — | — |
| 2010-02-03 | $7.12 | $9.62 | 5,065,000 | — | — |
| 2010-02-02 | $6.90 | $9.32 | 5,769,000 | — | — |
| 2010-02-01 | $6.99 | $9.44 | 3,394,000 | — | — |
| 2010-01-29 | $6.74 | $9.11 | 3,674,000 | — | — |
| 2010-01-28 | $6.87 | $9.28 | 2,031,000 | — | — |
| 2010-01-27 | $6.95 | $9.40 | 4,805,000 | — | — |
| 2010-01-26 | $6.80 | $9.19 | 9,257,000 | — | — |
| 2010-01-25 | $6.59 | $8.90 | 1,421,000 | — | — |
| 2010-01-22 | $6.44 | $8.70 | 1,531,000 | — | — |
| 2010-01-21 | $6.48 | $8.76 | 2,327,000 | — | — |
| 2010-01-20 | $6.72 | $9.08 | 2,719,000 | — | — |
| 2010-01-19 | $6.73 | $9.09 | 2,113,000 | — | — |
| 2010-01-15 | $6.63 | $8.96 | 2,686,000 | — | — |
| 2010-01-14 | $6.90 | $9.32 | 3,081,000 | — | — |
| 2010-01-13 | $6.77 | $9.14 | 937,000 | — | — |
| 2010-01-12 | $6.71 | $9.07 | 2,183,000 | — | — |
| 2010-01-11 | $6.77 | $9.15 | 1,984,000 | — | — |
| 2010-01-08 | $6.57 | $8.87 | 1,533,000 | — | — |
| 2010-01-07 | $6.49 | $8.77 | 2,583,000 | — | — |
| 2010-01-06 | $6.54 | $8.84 | 3,926,000 | — | — |
| 2010-01-05 | $6.47 | $8.74 | 1,106,000 | — | — |
| 2010-01-04 | $6.56 | $8.87 | 2,403,000 | — | — |