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
- 1992-10-30 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 | $8.07 | $8.57 | 2,370,900 | — | — |
| 2010-12-30 | $8.18 | $8.68 | 2,179,400 | — | — |
| 2010-12-29 | $8.19 | $8.69 | 4,520,900 | — | — |
| 2010-12-28 | $8.02 | $8.51 | 1,522,200 | — | — |
| 2010-12-27 | $8.11 | $8.61 | 1,115,900 | — | — |
| 2010-12-23 | $8.04 | $8.53 | 2,119,300 | — | — |
| 2010-12-22 | $8.13 | $8.63 | 2,728,300 | — | — |
| 2010-12-21 | $8.06 | $8.56 | 3,370,700 | — | — |
| 2010-12-20 | $7.74 | $8.22 | 3,555,900 | — | — |
| 2010-12-17 | $7.78 | $8.26 | 4,685,600 | — | — |
| 2010-12-16 | $7.79 | $8.27 | 2,105,400 | — | — |
| 2010-12-15 | $7.81 | $8.29 | 3,234,100 | — | — |
| 2010-12-14 | $7.88 | $8.37 | 3,765,000 | — | — |
| 2010-12-13 | $8.01 | $8.50 | 6,461,300 | — | — |
| 2010-12-10 | $7.96 | $8.45 | 3,833,200 | — | — |
| 2010-12-09 | $7.83 | $8.31 | 4,431,300 | — | — |
| 2010-12-08 | $7.93 | $8.42 | 11,304,400 | — | — |
| 2010-12-07 | $7.40 | $7.86 | 5,407,600 | — | — |
| 2010-12-06 | $7.41 | $7.87 | 2,718,600 | — | — |
| 2010-12-03 | $7.51 | $7.97 | 4,261,900 | — | — |
| 2010-12-02 | $7.63 | $8.10 | 7,458,000 | — | — |
| 2010-12-01 | $7.34 | $7.79 | 4,697,300 | — | — |
| 2010-11-30 | $7.09 | $7.53 | 4,338,200 | — | — |
| 2010-11-29 | $7.27 | $7.72 | 3,096,400 | — | — |
| 2010-11-26 | $7.13 | $7.57 | 2,109,800 | — | — |
| 2010-11-24 | $7.30 | $7.75 | 4,866,100 | — | — |
| 2010-11-23 | $7.12 | $7.56 | 6,959,400 | — | — |
| 2010-11-22 | $7.32 | $7.77 | 4,617,100 | — | — |
| 2010-11-19 | $7.52 | $7.98 | 5,209,500 | — | — |
| 2010-11-18 | $7.57 | $8.04 | 4,106,900 | — | — |
| 2010-11-17 | $7.34 | $7.79 | 7,293,000 | — | — |
| 2010-11-16 | $7.54 | $8.00 | 8,464,600 | — | — |
| 2010-11-15 | $7.68 | $8.15 | 4,930,400 | — | — |
| 2010-11-12 | $7.69 | $8.16 | 9,134,900 | — | — |
| 2010-11-11 | $8.14 | $8.64 | 10,099,000 | — | — |
| 2010-11-10 | $8.46 | $8.98 | 12,571,200 | — | — |
| 2010-11-09 | $8.27 | $8.78 | 27,940,200 | — | — |
| 2010-11-08 | $8.82 | $9.36 | 15,010,800 | — | — |
| 2010-11-05 | $9.95 | $10.56 | 8,109,600 | — | — |
| 2010-11-04 | $9.17 | $9.73 | 5,202,500 | — | — |
| 2010-11-03 | $8.61 | $9.14 | 6,111,000 | — | — |
| 2010-11-02 | $8.56 | $9.08 | 15,347,300 | — | — |
| 2010-11-01 | $7.45 | $7.91 | 4,369,100 | — | — |
| 2010-10-29 | $7.59 | $8.05 | 5,533,600 | — | — |
| 2010-10-28 | $7.65 | $8.12 | 10,092,700 | — | — |
| 2010-10-27 | $8.49 | $9.01 | 2,812,500 | — | — |
| 2010-10-26 | $8.70 | $9.23 | 2,656,400 | — | — |
| 2010-10-25 | $8.67 | $9.20 | 3,924,400 | — | — |
| 2010-10-22 | $8.94 | $9.49 | 2,399,500 | — | — |
| 2010-10-21 | $8.97 | $9.52 | 4,635,000 | — | — |
| 2010-10-20 | $9.12 | $9.68 | 5,001,900 | — | — |
| 2010-10-19 | $9.22 | $9.78 | 9,533,500 | — | — |
| 2010-10-18 | $8.88 | $9.42 | 3,964,600 | — | — |
| 2010-10-15 | $8.77 | $9.31 | 6,041,200 | — | — |
| 2010-10-14 | $8.91 | $9.45 | 10,351,300 | — | — |
| 2010-10-13 | $8.34 | $8.85 | 3,892,400 | — | — |
| 2010-10-12 | $8.42 | $8.93 | 3,275,900 | — | — |
| 2010-10-11 | $8.38 | $8.89 | 5,320,300 | — | — |
| 2010-10-08 | $8.91 | $9.45 | 6,829,200 | — | — |
| 2010-10-07 | $8.19 | $8.69 | 3,239,900 | — | — |
| 2010-10-06 | $8.16 | $8.66 | 4,669,100 | — | — |
| 2010-10-05 | $7.90 | $8.38 | 2,795,200 | — | — |
| 2010-10-04 | $7.56 | $8.02 | 2,135,000 | — | — |
| 2010-10-01 | $7.81 | $8.29 | 2,285,500 | — | — |
| 2010-09-30 | $7.82 | $8.30 | 2,782,400 | — | — |
| 2010-09-29 | $7.97 | $8.46 | 3,818,900 | — | — |
| 2010-09-28 | $7.87 | $8.35 | 3,864,700 | — | — |
| 2010-09-27 | $7.47 | $7.93 | 1,594,600 | — | — |
| 2010-09-24 | $7.55 | $8.01 | 2,711,600 | — | — |
| 2010-09-23 | $7.19 | $7.63 | 2,846,200 | — | — |
| 2010-09-22 | $7.33 | $7.78 | 2,796,000 | — | — |
| 2010-09-21 | $7.62 | $8.09 | 2,766,100 | — | — |
| 2010-09-20 | $7.72 | $8.19 | 3,135,600 | — | — |
| 2010-09-17 | $7.42 | $7.87 | 2,712,500 | — | — |
| 2010-09-16 | $7.47 | $7.93 | 2,690,100 | — | — |
| 2010-09-15 | $7.62 | $8.09 | 2,541,000 | — | — |
| 2010-09-14 | $7.65 | $8.12 | 2,821,400 | — | — |
| 2010-09-13 | $7.90 | $8.38 | 3,077,800 | — | — |
| 2010-09-10 | $7.60 | $8.06 | 2,684,000 | — | — |
| 2010-09-09 | $7.56 | $8.02 | 2,741,200 | — | — |
| 2010-09-08 | $7.55 | $8.01 | 3,685,900 | — | — |
| 2010-09-07 | $7.15 | $7.59 | 3,514,500 | — | — |
| 2010-09-03 | $7.51 | $7.97 | 5,054,300 | — | — |
| 2010-09-02 | $7.12 | $7.56 | 3,060,400 | — | — |
| 2010-09-01 | $6.86 | $7.28 | 5,162,100 | — | — |
| 2010-08-31 | $6.33 | $6.72 | 4,124,000 | — | — |
| 2010-08-30 | $6.26 | $6.64 | 2,973,800 | — | — |
| 2010-08-27 | $6.64 | $7.05 | 5,188,200 | — | — |
| 2010-08-26 | $6.21 | $6.59 | 4,919,000 | — | — |
| 2010-08-25 | $6.31 | $6.70 | 5,456,400 | — | — |
| 2010-08-24 | $6.32 | $6.71 | 3,387,700 | — | — |
| 2010-08-23 | $6.60 | $7.00 | 3,420,800 | — | — |
| 2010-08-20 | $6.89 | $7.31 | 3,391,800 | — | — |
| 2010-08-19 | $6.66 | $7.07 | 3,107,600 | — | — |
| 2010-08-18 | $7.06 | $7.49 | 3,561,000 | — | — |
| 2010-08-17 | $7.03 | $7.46 | 5,844,900 | — | — |
| 2010-08-16 | $6.63 | $7.03 | 3,033,900 | — | — |
| 2010-08-13 | $6.49 | $6.88 | 3,889,300 | — | — |
| 2010-08-12 | $6.60 | $7.00 | 4,137,300 | — | — |
| 2010-08-11 | $6.81 | $7.22 | 4,136,400 | — | — |
| 2010-08-10 | $7.18 | $7.62 | 4,438,700 | — | — |
| 2010-08-09 | $7.35 | $7.80 | 2,755,500 | — | — |
| 2010-08-06 | $7.42 | $7.87 | 6,894,300 | — | — |
| 2010-08-05 | $7.44 | $7.89 | 7,934,900 | — | — |
| 2010-08-04 | $7.05 | $7.48 | 6,437,600 | — | — |
| 2010-08-03 | $7.26 | $7.70 | 19,802,000 | — | — |
| 2010-08-02 | $9.03 | $9.58 | 4,753,000 | — | — |
| 2010-07-30 | $8.60 | $9.12 | 3,989,500 | — | — |
| 2010-07-29 | $8.77 | $9.30 | 5,162,100 | — | — |
| 2010-07-28 | $8.87 | $9.41 | 3,934,100 | — | — |
| 2010-07-27 | $9.20 | $9.76 | 3,790,800 | — | — |
| 2010-07-26 | $9.38 | $9.95 | 4,632,500 | — | — |
| 2010-07-23 | $9.09 | $9.64 | 6,852,500 | — | — |
| 2010-07-22 | $8.88 | $9.42 | 4,923,000 | — | — |
| 2010-07-21 | $8.21 | $8.71 | 5,205,300 | — | — |
| 2010-07-20 | $8.36 | $8.87 | 9,046,700 | — | — |
| 2010-07-19 | $7.60 | $8.06 | 4,808,400 | — | — |
| 2010-07-16 | $7.46 | $7.91 | 6,666,700 | — | — |
| 2010-07-15 | $8.49 | $9.01 | 3,483,900 | — | — |
| 2010-07-14 | $8.59 | $9.11 | 5,397,200 | — | — |
| 2010-07-13 | $8.69 | $9.22 | 5,530,200 | — | — |
| 2010-07-12 | $8.07 | $8.56 | 3,028,400 | — | — |
| 2010-07-09 | $8.20 | $8.70 | 3,863,800 | — | — |
| 2010-07-08 | $7.93 | $8.41 | 4,714,300 | — | — |
| 2010-07-07 | $7.58 | $8.04 | 5,884,600 | — | — |
| 2010-07-06 | $6.80 | $7.21 | 5,599,000 | — | — |
| 2010-07-02 | $6.84 | $7.25 | 5,931,300 | — | — |
| 2010-07-01 | $6.99 | $7.41 | 13,782,900 | — | — |
| 2010-06-30 | $7.24 | $7.68 | 5,095,000 | — | — |
| 2010-06-29 | $7.44 | $7.89 | 7,218,400 | — | — |
| 2010-06-28 | $8.33 | $8.84 | 4,149,300 | — | — |
| 2010-06-25 | $8.85 | $9.39 | 6,498,100 | — | — |
| 2010-06-24 | $8.62 | $9.14 | 10,428,100 | — | — |
| 2010-06-23 | $8.20 | $8.70 | 8,474,400 | — | — |
| 2010-06-22 | $8.57 | $9.09 | 6,219,300 | — | — |
| 2010-06-21 | $9.02 | $9.57 | 4,919,100 | — | — |
| 2010-06-18 | $9.43 | $10.00 | 5,281,700 | — | — |
| 2010-06-17 | $9.44 | $10.01 | 6,012,900 | — | — |
| 2010-06-16 | $9.82 | $10.42 | 6,781,600 | — | — |
| 2010-06-15 | $10.23 | $10.85 | 8,811,500 | — | — |
| 2010-06-14 | $9.23 | $9.79 | 6,326,300 | — | — |
| 2010-06-11 | $8.92 | $9.46 | 4,832,300 | — | — |
| 2010-06-10 | $8.98 | $9.52 | 6,866,300 | — | — |
| 2010-06-09 | $8.14 | $8.63 | 6,917,200 | — | — |
| 2010-06-08 | $8.22 | $8.72 | 9,934,800 | — | — |
| 2010-06-07 | $8.30 | $8.80 | 8,091,100 | — | — |
| 2010-06-04 | $9.18 | $9.74 | 5,927,600 | — | — |
| 2010-06-03 | $10.22 | $10.84 | 5,178,800 | — | — |
| 2010-06-02 | $9.65 | $10.24 | 6,338,200 | — | — |
| 2010-06-01 | $9.38 | $9.95 | 6,015,400 | — | — |
| 2010-05-28 | $10.28 | $10.90 | 12,378,500 | — | — |
| 2010-05-27 | $10.02 | $10.63 | 8,825,000 | — | — |
| 2010-05-26 | $8.99 | $9.54 | 8,056,100 | — | — |
| 2010-05-25 | $8.70 | $9.23 | 8,717,800 | — | — |
| 2010-05-24 | $8.28 | $8.78 | 5,738,100 | — | — |
| 2010-05-21 | $8.86 | $9.40 | 8,817,000 | — | — |
| 2010-05-20 | $8.53 | $9.05 | 11,780,100 | — | — |
| 2010-05-19 | $9.67 | $10.25 | 9,508,600 | — | — |
| 2010-05-18 | $9.40 | $9.97 | 7,795,700 | — | — |
| 2010-05-17 | $9.87 | $10.47 | 6,072,800 | — | — |
| 2010-05-14 | $9.82 | $10.41 | 6,386,900 | — | — |
| 2010-05-13 | $10.30 | $10.92 | 6,768,500 | — | — |
| 2010-05-12 | $10.42 | $11.05 | 7,529,200 | — | — |
| 2010-05-11 | $9.83 | $10.42 | 9,230,200 | — | — |
| 2010-05-10 | $10.26 | $10.88 | 12,812,300 | — | — |
| 2010-05-07 | $9.40 | $9.97 | 20,089,800 | — | — |
| 2010-05-06 | $9.83 | $10.42 | 70,617,100 | — | — |
| 2010-05-05 | $11.31 | $11.99 | 12,284,300 | — | — |
| 2010-05-04 | $12.83 | $13.60 | 12,232,600 | — | — |
| 2010-05-03 | $14.63 | $15.51 | 3,556,600 | — | — |
| 2010-04-30 | $14.19 | $15.05 | 3,092,600 | — | — |
| 2010-04-29 | $15.38 | $16.31 | 6,601,100 | — | — |
| 2010-04-28 | $14.72 | $15.61 | 7,973,600 | — | — |
| 2010-04-27 | $15.81 | $16.76 | 6,270,300 | — | — |
| 2010-04-26 | $17.64 | $18.70 | 3,490,700 | — | — |
| 2010-04-23 | $18.33 | $19.44 | 3,741,900 | — | — |
| 2010-04-22 | $17.66 | $18.73 | 3,512,200 | — | — |
| 2010-04-21 | $17.59 | $18.65 | 4,090,500 | — | — |
| 2010-04-20 | $16.90 | $17.92 | 7,364,600 | — | — |
| 2010-04-19 | $17.61 | $18.67 | 4,329,600 | — | — |
| 2010-04-16 | $17.89 | $18.97 | 5,703,400 | — | — |
| 2010-04-15 | $18.14 | $19.23 | 2,952,300 | — | — |
| 2010-04-14 | $17.93 | $19.01 | 4,872,200 | — | — |
| 2010-04-13 | $16.28 | $17.26 | 3,506,100 | — | — |
| 2010-04-12 | $16.71 | $17.72 | 3,037,800 | — | — |
| 2010-04-09 | $16.66 | $17.67 | 2,989,300 | — | — |
| 2010-04-08 | $16.47 | $17.46 | 3,993,900 | — | — |
| 2010-04-07 | $16.16 | $17.14 | 4,904,000 | — | — |
| 2010-04-06 | $16.84 | $17.86 | 4,209,700 | — | — |
| 2010-04-05 | $17.24 | $18.28 | 4,906,400 | — | — |
| 2010-04-01 | $16.38 | $17.37 | 8,278,800 | — | — |
| 2010-03-31 | $15.64 | $16.58 | 9,865,300 | — | — |
| 2010-03-30 | $14.61 | $15.49 | 4,297,900 | — | — |
| 2010-03-29 | $14.31 | $15.17 | 4,256,800 | — | — |
| 2010-03-26 | $13.96 | $14.80 | 7,062,600 | — | — |
| 2010-03-25 | $13.09 | $13.88 | 11,466,200 | — | — |
| 2010-03-24 | $14.52 | $15.40 | 20,875,700 | — | — |
| 2010-03-23 | $11.89 | $12.61 | 4,452,200 | — | — |
| 2010-03-22 | $11.59 | $12.29 | 1,821,600 | — | — |
| 2010-03-19 | $11.31 | $11.99 | 2,612,400 | — | — |
| 2010-03-18 | $11.71 | $12.42 | 1,744,700 | — | — |
| 2010-03-17 | $11.72 | $12.43 | 2,014,200 | — | — |
| 2010-03-16 | $11.46 | $12.15 | 1,970,700 | — | — |
| 2010-03-15 | $11.26 | $11.94 | 2,571,100 | — | — |
| 2010-03-12 | $11.56 | $12.26 | 3,114,600 | — | — |
| 2010-03-11 | $11.65 | $12.35 | 3,502,800 | — | — |
| 2010-03-10 | $11.58 | $12.28 | 5,328,400 | — | — |
| 2010-03-09 | $11.11 | $11.78 | 4,750,200 | — | — |
| 2010-03-08 | $10.70 | $11.35 | 3,607,700 | — | — |
| 2010-03-05 | $10.53 | $11.17 | 3,561,300 | — | — |
| 2010-03-04 | $10.17 | $10.78 | 2,610,700 | — | — |
| 2010-03-03 | $10.28 | $10.90 | 2,230,300 | — | — |
| 2010-03-02 | $10.35 | $10.97 | 2,856,700 | — | — |
| 2010-03-01 | $9.95 | $10.55 | 3,100,100 | — | — |
| 2010-02-26 | $9.82 | $10.41 | 4,768,000 | — | — |
| 2010-02-25 | $10.17 | $10.78 | 8,119,000 | — | — |
| 2010-02-24 | $9.04 | $9.59 | 4,577,800 | — | — |
| 2010-02-23 | $9.38 | $9.95 | 17,858,400 | — | — |
| 2010-02-22 | $8.58 | $9.10 | 5,208,700 | — | — |
| 2010-02-19 | $8.17 | $8.66 | 2,812,500 | — | — |
| 2010-02-18 | $8.37 | $8.88 | 4,140,500 | — | — |
| 2010-02-17 | $7.92 | $8.39 | 3,716,500 | — | — |
| 2010-02-16 | $8.05 | $8.53 | 4,084,600 | — | — |
| 2010-02-12 | $7.84 | $8.31 | 5,763,000 | — | — |
| 2010-02-11 | $7.16 | $7.59 | 2,337,400 | — | — |
| 2010-02-10 | $6.98 | $7.40 | 2,938,100 | — | — |
| 2010-02-09 | $6.70 | $7.10 | 2,221,400 | — | — |
| 2010-02-08 | $6.41 | $6.79 | 2,047,600 | — | — |
| 2010-02-05 | $6.41 | $6.79 | 2,784,400 | — | — |
| 2010-02-04 | $6.37 | $6.75 | 3,321,000 | — | — |
| 2010-02-03 | $7.15 | $7.58 | 3,234,000 | — | — |
| 2010-02-02 | $7.20 | $7.63 | 3,819,000 | — | — |
| 2010-02-01 | $6.72 | $7.12 | 2,310,800 | — | — |
| 2010-01-29 | $6.43 | $6.82 | 3,127,000 | — | — |
| 2010-01-28 | $6.73 | $7.13 | 2,305,300 | — | — |
| 2010-01-27 | $6.83 | $7.24 | 4,022,400 | — | — |
| 2010-01-26 | $6.99 | $7.41 | 5,224,200 | — | — |
| 2010-01-25 | $6.70 | $7.10 | 3,260,100 | — | — |
| 2010-01-22 | $6.69 | $7.09 | 3,488,600 | — | — |
| 2010-01-21 | $7.25 | $7.68 | 2,762,300 | — | — |
| 2010-01-20 | $7.69 | $8.15 | 2,374,900 | — | — |
| 2010-01-19 | $7.82 | $8.29 | 2,660,400 | — | — |
| 2010-01-15 | $7.86 | $8.33 | 3,089,900 | — | — |
| 2010-01-14 | $8.36 | $8.86 | 1,884,500 | — | — |
| 2010-01-13 | $8.55 | $9.06 | 3,188,800 | — | — |
| 2010-01-12 | $8.25 | $8.74 | 4,296,300 | — | — |
| 2010-01-11 | $9.13 | $9.68 | 3,043,900 | — | — |
| 2010-01-08 | $8.91 | $9.44 | 5,935,900 | — | — |
| 2010-01-07 | $8.77 | $9.30 | 4,546,400 | — | — |
| 2010-01-06 | $8.27 | $8.77 | 2,639,400 | — | — |
| 2010-01-05 | $8.20 | $8.69 | 3,311,700 | — | — |
| 2010-01-04 | $7.81 | $8.28 | 4,832,200 | — | — |