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
- 2000-05-02 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 | $9.88 | $9.88 | 2,454,600 | — | — |
| 2010-12-30 | $9.85 | $9.85 | 3,998,800 | — | — |
| 2010-12-29 | $9.92 | $9.92 | 9,640,700 | — | — |
| 2010-12-28 | $9.63 | $9.63 | 4,940,900 | — | — |
| 2010-12-27 | $9.47 | $9.47 | 3,346,100 | — | — |
| 2010-12-23 | $9.39 | $9.39 | 5,864,200 | — | — |
| 2010-12-22 | $9.28 | $9.28 | 4,912,300 | — | — |
| 2010-12-21 | $9.25 | $9.25 | 5,126,400 | — | — |
| 2010-12-20 | $9.17 | $9.17 | 2,947,900 | — | — |
| 2010-12-17 | $9.14 | $9.14 | 4,348,800 | — | — |
| 2010-12-16 | $9.01 | $9.01 | 2,745,100 | — | — |
| 2010-12-15 | $8.96 | $8.96 | 5,189,900 | — | — |
| 2010-12-14 | $9.01 | $9.01 | 5,057,900 | — | — |
| 2010-12-13 | $9.17 | $9.17 | 5,712,200 | — | — |
| 2010-12-10 | $9.24 | $9.24 | 5,146,000 | — | — |
| 2010-12-09 | $9.34 | $9.34 | 4,765,500 | — | — |
| 2010-12-08 | $9.41 | $9.41 | 9,784,000 | — | — |
| 2010-12-07 | $9.09 | $9.09 | 5,221,100 | — | — |
| 2010-12-06 | $9.13 | $9.13 | 5,396,800 | — | — |
| 2010-12-03 | $9.21 | $9.21 | 8,681,000 | — | — |
| 2010-12-02 | $9.09 | $9.09 | 14,300,400 | — | — |
| 2010-12-01 | $8.69 | $8.69 | 16,211,500 | — | — |
| 2010-11-30 | $8.16 | $8.16 | 7,806,700 | — | — |
| 2010-11-29 | $8.12 | $8.12 | 4,744,300 | — | — |
| 2010-11-26 | $8.18 | $8.18 | 1,790,300 | — | — |
| 2010-11-24 | $8.21 | $8.21 | 4,771,600 | — | — |
| 2010-11-23 | $7.95 | $7.95 | 3,367,500 | — | — |
| 2010-11-22 | $8.09 | $8.09 | 3,215,900 | — | — |
| 2010-11-19 | $8.02 | $8.02 | 5,341,700 | — | — |
| 2010-11-18 | $7.95 | $7.95 | 6,152,500 | — | — |
| 2010-11-17 | $7.79 | $7.79 | 3,592,900 | — | — |
| 2010-11-16 | $7.86 | $7.86 | 5,098,400 | — | — |
| 2010-11-15 | $7.95 | $7.95 | 3,698,400 | — | — |
| 2010-11-12 | $8.04 | $8.04 | 4,579,600 | — | — |
| 2010-11-11 | $8.10 | $8.10 | 3,477,500 | — | — |
| 2010-11-10 | $8.15 | $8.15 | 4,909,200 | — | — |
| 2010-11-09 | $8.16 | $8.16 | 4,094,700 | — | — |
| 2010-11-08 | $8.26 | $8.26 | 4,551,400 | — | — |
| 2010-11-05 | $8.21 | $8.21 | 8,435,600 | — | — |
| 2010-11-04 | $8.01 | $8.01 | 14,880,800 | — | — |
| 2010-11-03 | $7.86 | $7.86 | 10,809,000 | — | — |
| 2010-11-02 | $7.82 | $7.82 | 7,003,200 | — | — |
| 2010-11-01 | $7.79 | $7.79 | 8,507,800 | — | — |
| 2010-10-29 | $7.67 | $7.67 | 5,063,800 | — | — |
| 2010-10-28 | $7.57 | $7.57 | 4,379,300 | — | — |
| 2010-10-27 | $7.61 | $7.61 | 12,504,600 | — | — |
| 2010-10-26 | $7.36 | $7.36 | 8,133,400 | — | — |
| 2010-10-25 | $7.38 | $7.38 | 4,994,400 | — | — |
| 2010-10-22 | $7.30 | $7.30 | 4,308,700 | — | — |
| 2010-10-21 | $7.06 | $7.06 | 3,646,600 | — | — |
| 2010-10-20 | $7.16 | $7.16 | 3,082,000 | — | — |
| 2010-10-19 | $7.04 | $7.04 | 4,381,200 | — | — |
| 2010-10-18 | $7.10 | $7.10 | 4,480,000 | — | — |
| 2010-10-15 | $7.22 | $7.22 | 5,838,300 | — | — |
| 2010-10-14 | $6.99 | $6.99 | 9,849,300 | — | — |
| 2010-10-13 | $7.03 | $7.03 | 9,651,000 | — | — |
| 2010-10-12 | $7.06 | $7.06 | 6,575,700 | — | — |
| 2010-10-11 | $6.96 | $6.96 | 8,875,900 | — | — |
| 2010-10-08 | $7.04 | $7.04 | 8,719,600 | — | — |
| 2010-10-07 | $6.99 | $6.99 | 5,065,000 | — | — |
| 2010-10-06 | $6.97 | $6.97 | 7,532,500 | — | — |
| 2010-10-05 | $7.24 | $7.24 | 9,217,900 | — | — |
| 2010-10-04 | $7.11 | $7.11 | 3,470,100 | — | — |
| 2010-10-01 | $7.23 | $7.23 | 7,077,400 | — | — |
| 2010-09-30 | $7.21 | $7.21 | 8,407,100 | — | — |
| 2010-09-29 | $7.24 | $7.24 | 5,326,300 | — | — |
| 2010-09-28 | $7.22 | $7.22 | 9,335,700 | — | — |
| 2010-09-27 | $7.01 | $7.01 | 7,764,500 | — | — |
| 2010-09-24 | $6.79 | $6.79 | 6,169,000 | — | — |
| 2010-09-23 | $6.61 | $6.61 | 3,593,000 | — | — |
| 2010-09-22 | $6.66 | $6.66 | 6,443,000 | — | — |
| 2010-09-21 | $6.86 | $6.86 | 6,650,400 | — | — |
| 2010-09-20 | $6.71 | $6.71 | 5,299,000 | — | — |
| 2010-09-17 | $6.56 | $6.56 | 10,463,200 | — | — |
| 2010-09-16 | $6.74 | $6.74 | 5,261,800 | — | — |
| 2010-09-15 | $6.67 | $6.67 | 8,953,300 | — | — |
| 2010-09-14 | $6.62 | $6.62 | 8,158,100 | — | — |
| 2010-09-13 | $6.36 | $6.36 | 3,746,600 | — | — |
| 2010-09-10 | $6.16 | $6.16 | 7,670,200 | — | — |
| 2010-09-09 | $6.20 | $6.20 | 11,515,800 | — | — |
| 2010-09-08 | $6.39 | $6.39 | 7,910,100 | — | — |
| 2010-09-07 | $6.33 | $6.33 | 6,311,400 | — | — |
| 2010-09-03 | $6.52 | $6.52 | 8,144,900 | — | — |
| 2010-09-02 | $6.54 | $6.54 | 5,114,300 | — | — |
| 2010-09-01 | $6.42 | $6.42 | 6,016,500 | — | — |
| 2010-08-31 | $6.18 | $6.18 | 6,349,100 | — | — |
| 2010-08-30 | $6.31 | $6.31 | 4,214,300 | — | — |
| 2010-08-27 | $6.41 | $6.41 | 7,661,000 | — | — |
| 2010-08-26 | $6.22 | $6.22 | 5,058,100 | — | — |
| 2010-08-25 | $6.24 | $6.24 | 7,802,400 | — | — |
| 2010-08-24 | $6.26 | $6.26 | 6,562,800 | — | — |
| 2010-08-23 | $6.42 | $6.42 | 5,925,500 | — | — |
| 2010-08-20 | $6.43 | $6.43 | 2,629,900 | — | — |
| 2010-08-19 | $6.44 | $6.44 | 4,109,600 | — | — |
| 2010-08-18 | $6.53 | $6.53 | 3,501,000 | — | — |
| 2010-08-17 | $6.53 | $6.53 | 5,633,300 | — | — |
| 2010-08-16 | $6.41 | $6.41 | 4,214,700 | — | — |
| 2010-08-13 | $6.36 | $6.36 | 4,692,400 | — | — |
| 2010-08-12 | $6.37 | $6.37 | 7,091,500 | — | — |
| 2010-08-11 | $6.43 | $6.43 | 9,043,600 | — | — |
| 2010-08-10 | $6.71 | $6.71 | 6,951,600 | — | — |
| 2010-08-09 | $6.85 | $6.85 | 8,774,400 | — | — |
| 2010-08-06 | $6.83 | $6.83 | 10,027,400 | — | — |
| 2010-08-05 | $6.69 | $6.69 | 17,975,800 | — | — |
| 2010-08-04 | $6.96 | $6.96 | 12,116,300 | — | — |
| 2010-08-03 | $6.79 | $6.79 | 7,224,200 | — | — |
| 2010-08-02 | $6.89 | $6.89 | 10,283,600 | — | — |
| 2010-07-30 | $6.75 | $6.75 | 9,340,200 | — | — |
| 2010-07-29 | $6.84 | $6.84 | 10,381,300 | — | — |
| 2010-07-28 | $7.05 | $7.05 | 7,034,800 | — | — |
| 2010-07-27 | $7.16 | $7.16 | 8,685,400 | — | — |
| 2010-07-26 | $7.42 | $7.42 | 6,744,700 | — | — |
| 2010-07-23 | $7.29 | $7.29 | 5,448,600 | — | — |
| 2010-07-22 | $7.32 | $7.32 | 5,679,800 | — | — |
| 2010-07-21 | $7.08 | $7.08 | 8,501,600 | — | — |
| 2010-07-20 | $7.27 | $7.27 | 10,121,700 | — | — |
| 2010-07-19 | $7.22 | $7.22 | 5,264,100 | — | — |
| 2010-07-16 | $7.05 | $7.05 | 13,730,700 | — | — |
| 2010-07-15 | $7.04 | $7.04 | 11,420,800 | — | — |
| 2010-07-14 | $6.94 | $6.94 | 6,510,700 | — | — |
| 2010-07-13 | $6.93 | $6.93 | 5,766,600 | — | — |
| 2010-07-12 | $6.76 | $6.76 | 6,160,300 | — | — |
| 2010-07-09 | $6.75 | $6.75 | 3,821,800 | — | — |
| 2010-07-08 | $6.69 | $6.69 | 5,716,800 | — | — |
| 2010-07-07 | $6.64 | $6.64 | 4,924,300 | — | — |
| 2010-07-06 | $6.31 | $6.31 | 5,707,300 | — | — |
| 2010-07-02 | $6.31 | $6.31 | 4,996,800 | — | — |
| 2010-07-01 | $6.40 | $6.40 | 10,462,600 | — | — |
| 2010-06-30 | $6.38 | $6.38 | 11,623,800 | — | — |
| 2010-06-29 | $6.56 | $6.56 | 14,753,500 | — | — |
| 2010-06-28 | $6.67 | $6.67 | 5,189,300 | — | — |
| 2010-06-25 | $6.68 | $6.68 | 7,413,000 | — | — |
| 2010-06-24 | $6.68 | $6.68 | 12,360,400 | — | — |
| 2010-06-23 | $6.80 | $6.80 | 13,568,100 | — | — |
| 2010-06-22 | $6.99 | $6.99 | 6,239,900 | — | — |
| 2010-06-21 | $7.14 | $7.14 | 4,733,000 | — | — |
| 2010-06-18 | $7.18 | $7.18 | 3,876,900 | — | — |
| 2010-06-17 | $7.23 | $7.23 | 5,432,500 | — | — |
| 2010-06-16 | $7.23 | $7.23 | 9,646,500 | — | — |
| 2010-06-15 | $7.11 | $7.11 | 12,691,300 | — | — |
| 2010-06-14 | $6.78 | $6.78 | 8,823,800 | — | — |
| 2010-06-11 | $6.78 | $6.78 | 8,662,400 | — | — |
| 2010-06-10 | $6.60 | $6.60 | 9,250,400 | — | — |
| 2010-06-09 | $6.45 | $6.45 | 11,275,200 | — | — |
| 2010-06-08 | $6.51 | $6.51 | 15,520,300 | — | — |
| 2010-06-07 | $6.70 | $6.70 | 14,816,000 | — | — |
| 2010-06-04 | $7.06 | $7.06 | 6,910,000 | — | — |
| 2010-06-03 | $7.35 | $7.35 | 7,503,200 | — | — |
| 2010-06-02 | $7.27 | $7.27 | 6,511,100 | — | — |
| 2010-06-01 | $7.15 | $7.15 | 7,805,200 | — | — |
| 2010-05-28 | $7.31 | $7.31 | 8,419,200 | — | — |
| 2010-05-27 | $7.49 | $7.49 | 7,846,100 | — | — |
| 2010-05-26 | $7.17 | $7.17 | 9,590,200 | — | — |
| 2010-05-25 | $7.15 | $7.15 | 16,372,600 | — | — |
| 2010-05-24 | $7.34 | $7.34 | 9,762,100 | — | — |
| 2010-05-21 | $7.35 | $7.35 | 8,522,800 | — | — |
| 2010-05-20 | $7.27 | $7.27 | 9,465,900 | — | — |
| 2010-05-19 | $7.50 | $7.50 | 9,960,100 | — | — |
| 2010-05-18 | $7.52 | $7.52 | 13,900,500 | — | — |
| 2010-05-17 | $7.78 | $7.78 | 8,760,900 | — | — |
| 2010-05-14 | $7.76 | $7.76 | 12,633,700 | — | — |
| 2010-05-13 | $7.94 | $7.94 | 9,283,400 | — | — |
| 2010-05-12 | $8.08 | $8.08 | 12,456,100 | — | — |
| 2010-05-11 | $7.85 | $7.85 | 11,937,000 | — | — |
| 2010-05-10 | $7.82 | $7.82 | 17,338,600 | — | — |
| 2010-05-07 | $7.61 | $7.61 | 24,893,400 | — | — |
| 2010-05-06 | $7.40 | $7.40 | 29,460,900 | — | — |
| 2010-05-05 | $7.75 | $7.75 | 13,546,600 | — | — |
| 2010-05-04 | $7.95 | $7.95 | 13,896,200 | — | — |
| 2010-05-03 | $8.15 | $8.15 | 18,394,700 | — | — |
| 2010-04-30 | $7.96 | $7.96 | 14,745,100 | — | — |
| 2010-04-29 | $8.36 | $8.36 | 8,419,900 | — | — |
| 2010-04-28 | $8.28 | $8.28 | 7,552,300 | — | — |
| 2010-04-27 | $8.25 | $8.25 | 10,511,400 | — | — |
| 2010-04-26 | $8.44 | $8.44 | 11,455,300 | — | — |
| 2010-04-23 | $8.56 | $8.56 | 14,262,100 | — | — |
| 2010-04-22 | $8.52 | $8.52 | 9,825,700 | — | — |
| 2010-04-21 | $8.48 | $8.48 | 9,583,900 | — | — |
| 2010-04-20 | $8.63 | $8.63 | 6,984,100 | — | — |
| 2010-04-19 | $8.51 | $8.51 | 8,720,700 | — | — |
| 2010-04-16 | $8.69 | $8.69 | 8,384,300 | — | — |
| 2010-04-15 | $8.88 | $8.88 | 6,612,500 | — | — |
| 2010-04-14 | $8.86 | $8.86 | 17,465,500 | — | — |
| 2010-04-13 | $8.48 | $8.48 | 10,030,000 | — | — |
| 2010-04-12 | $8.38 | $8.38 | 10,216,000 | — | — |
| 2010-04-09 | $8.44 | $8.44 | 7,977,300 | — | — |
| 2010-04-08 | $8.26 | $8.26 | 17,848,500 | — | — |
| 2010-04-07 | $8.47 | $8.47 | 10,742,000 | — | — |
| 2010-04-06 | $8.30 | $8.30 | 9,236,200 | — | — |
| 2010-04-05 | $8.34 | $8.34 | 10,985,200 | — | — |
| 2010-04-01 | $8.06 | $8.06 | 9,301,200 | — | — |
| 2010-03-31 | $8.00 | $8.00 | 9,249,900 | — | — |
| 2010-03-30 | $7.95 | $7.95 | 9,346,800 | — | — |
| 2010-03-29 | $7.92 | $7.92 | 6,261,700 | — | — |
| 2010-03-26 | $7.93 | $7.93 | 11,048,500 | — | — |
| 2010-03-25 | $8.00 | $8.00 | 11,118,200 | — | — |
| 2010-03-24 | $7.98 | $7.98 | 14,087,400 | — | — |
| 2010-03-23 | $8.24 | $8.24 | 7,004,100 | — | — |
| 2010-03-22 | $8.05 | $8.05 | 9,834,300 | — | — |
| 2010-03-19 | $7.85 | $7.85 | 9,290,800 | — | — |
| 2010-03-18 | $7.96 | $7.96 | 5,146,700 | — | — |
| 2010-03-17 | $8.06 | $8.06 | 14,609,400 | — | — |
| 2010-03-16 | $8.07 | $8.07 | 17,158,200 | — | — |
| 2010-03-15 | $7.86 | $7.86 | 12,046,700 | — | — |
| 2010-03-12 | $8.00 | $8.00 | 12,970,200 | — | — |
| 2010-03-11 | $8.05 | $8.05 | 24,330,700 | — | — |
| 2010-03-10 | $8.27 | $8.27 | 8,447,900 | — | — |
| 2010-03-09 | $8.23 | $8.23 | 9,954,700 | — | — |
| 2010-03-08 | $8.16 | $8.16 | 7,426,600 | — | — |
| 2010-03-05 | $8.22 | $8.22 | 11,972,400 | — | — |
| 2010-03-04 | $8.10 | $8.10 | 12,082,500 | — | — |
| 2010-03-03 | $8.20 | $8.20 | 6,301,900 | — | — |
| 2010-03-02 | $8.30 | $8.30 | 13,224,700 | — | — |
| 2010-03-01 | $8.20 | $8.20 | 10,273,200 | — | — |
| 2010-02-26 | $7.96 | $7.96 | 8,180,200 | — | — |
| 2010-02-25 | $7.99 | $7.99 | 8,438,600 | — | — |
| 2010-02-24 | $8.04 | $8.04 | 11,192,900 | — | — |
| 2010-02-23 | $7.87 | $7.87 | 10,826,500 | — | — |
| 2010-02-22 | $8.21 | $8.21 | 7,050,500 | — | — |
| 2010-02-19 | $8.21 | $8.21 | 7,338,600 | — | — |
| 2010-02-18 | $8.16 | $8.16 | 5,595,300 | — | — |
| 2010-02-17 | $8.08 | $8.08 | 6,266,900 | — | — |
| 2010-02-16 | $8.16 | $8.16 | 5,525,200 | — | — |
| 2010-02-12 | $8.02 | $8.02 | 11,237,300 | — | — |
| 2010-02-11 | $7.92 | $7.92 | 9,632,200 | — | — |
| 2010-02-10 | $7.77 | $7.77 | 7,997,100 | — | — |
| 2010-02-09 | $7.69 | $7.69 | 12,274,900 | — | — |
| 2010-02-08 | $7.62 | $7.62 | 10,763,700 | — | — |
| 2010-02-05 | $7.49 | $7.49 | 12,520,000 | — | — |
| 2010-02-04 | $7.39 | $7.39 | 24,467,700 | — | — |
| 2010-02-03 | $7.86 | $7.86 | 19,362,400 | — | — |
| 2010-02-02 | $7.81 | $7.81 | 11,172,800 | — | — |
| 2010-02-01 | $7.56 | $7.56 | 12,397,900 | — | — |
| 2010-01-29 | $7.21 | $7.21 | 15,453,700 | — | — |
| 2010-01-28 | $7.44 | $7.44 | 20,256,200 | — | — |
| 2010-01-27 | $7.94 | $7.94 | 8,462,600 | — | — |
| 2010-01-26 | $7.88 | $7.88 | 7,781,900 | — | — |
| 2010-01-25 | $7.92 | $7.92 | 10,853,300 | — | — |
| 2010-01-22 | $7.67 | $7.67 | 13,017,500 | — | — |
| 2010-01-21 | $8.09 | $8.09 | 11,894,800 | — | — |
| 2010-01-20 | $8.12 | $8.12 | 10,169,600 | — | — |
| 2010-01-19 | $8.17 | $8.17 | 9,250,900 | — | — |
| 2010-01-15 | $7.99 | $7.99 | 11,143,300 | — | — |
| 2010-01-14 | $8.51 | $8.51 | 7,355,800 | — | — |
| 2010-01-13 | $8.59 | $8.59 | 7,049,600 | — | — |
| 2010-01-12 | $8.49 | $8.49 | 8,592,700 | — | — |
| 2010-01-11 | $8.97 | $8.97 | 9,063,300 | — | — |
| 2010-01-08 | $8.89 | $8.89 | 8,507,100 | — | — |
| 2010-01-07 | $8.89 | $8.89 | 5,903,400 | — | — |
| 2010-01-06 | $8.90 | $8.90 | 6,213,800 | — | — |
| 2010-01-05 | $8.79 | $8.79 | 5,729,100 | — | — |
| 2010-01-04 | $8.87 | $8.87 | 6,018,800 | — | — |