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
- 1980-03-17 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 | $7.00 | $17.77 | 9,530,400 | — | — |
| 2010-12-30 | $6.92 | $17.57 | 10,544,900 | — | — |
| 2010-12-29 | $6.87 | $17.44 | 17,977,300 | — | — |
| 2010-12-28 | $6.79 | $17.24 | 8,354,300 | — | — |
| 2010-12-27 | $6.76 | $17.16 | 16,492,900 | — | — |
| 2010-12-23 | $6.75 | $17.14 | 13,063,000 | — | — |
| 2010-12-22 | $6.91 | $17.54 | 40,880,000 | — | — |
| 2010-12-21 | $6.45 | $16.38 | 15,716,900 | — | — |
| 2010-12-20 | $6.31 | $16.02 | 15,469,700 | — | — |
| 2010-12-17 | $6.24 | $15.84 | 39,878,000 | — | — |
| 2010-12-16 | $6.13 | $15.56 | 34,668,700 | — | — |
| 2010-12-15 | $6.31 | $16.02 | 96,752,400 | — | — |
| 2010-12-14 | $6.21 | $15.74 | 36,139,600 | — | — |
| 2010-12-13 | $6.55 | $16.60 | 47,789,900 | — | — |
| 2010-12-10 | $6.46 | $16.37 | 19,232,300 | — | — |
| 2010-12-09 | $6.50 | $16.48 | 36,481,200 | — | — |
| 2010-12-08 | $6.33 | $16.04 | 42,035,100 | — | — |
| 2010-12-07 | $6.01 | $15.23 | 18,902,400 | — | — |
| 2010-12-06 | $6.07 | $15.39 | 24,239,800 | — | — |
| 2010-12-03 | $6.08 | $15.41 | 20,281,800 | — | — |
| 2010-12-02 | $6.06 | $15.36 | 47,685,000 | — | — |
| 2010-12-01 | $5.67 | $14.37 | 28,193,000 | — | — |
| 2010-11-30 | $5.38 | $13.64 | 22,928,800 | — | — |
| 2010-11-29 | $5.37 | $13.61 | 25,187,500 | — | — |
| 2010-11-26 | $5.25 | $13.31 | 7,149,000 | — | — |
| 2010-11-24 | $5.24 | $13.28 | 22,443,600 | — | — |
| 2010-11-23 | $5.21 | $13.21 | 72,941,200 | — | — |
| 2010-11-22 | $5.35 | $13.56 | 30,803,400 | — | — |
| 2010-11-19 | $5.50 | $13.94 | 56,849,500 | — | — |
| 2010-11-18 | $5.31 | $13.46 | 124,940,100 | — | — |
| 2010-11-17 | $5.54 | $14.04 | 73,884,200 | — | — |
| 2010-11-16 | $5.92 | $15.01 | 79,418,100 | — | — |
| 2010-11-15 | $6.20 | $15.72 | 15,669,500 | — | — |
| 2010-11-12 | $6.15 | $15.59 | 20,555,200 | — | — |
| 2010-11-11 | $6.41 | $16.25 | 23,826,700 | — | — |
| 2010-11-10 | $6.25 | $15.84 | 21,403,000 | — | — |
| 2010-11-09 | $6.20 | $15.72 | 23,531,400 | — | — |
| 2010-11-08 | $6.34 | $16.07 | 22,154,300 | — | — |
| 2010-11-05 | $6.45 | $16.35 | 39,522,700 | — | — |
| 2010-11-04 | $6.54 | $16.58 | 24,216,400 | — | — |
| 2010-11-03 | $6.30 | $15.97 | 19,403,100 | — | — |
| 2010-11-02 | $6.12 | $15.51 | 19,734,100 | — | — |
| 2010-11-01 | $6.23 | $15.79 | 12,189,000 | — | — |
| 2010-10-29 | $6.30 | $15.97 | 19,494,000 | — | — |
| 2010-10-28 | $6.29 | $15.94 | 31,014,900 | — | — |
| 2010-10-27 | $6.37 | $16.15 | 19,982,900 | — | — |
| 2010-10-26 | $6.48 | $16.43 | 53,827,900 | — | — |
| 2010-10-25 | $7.03 | $17.82 | 14,203,800 | — | — |
| 2010-10-22 | $7.14 | $18.10 | 12,958,000 | — | — |
| 2010-10-21 | $7.28 | $18.45 | 14,803,400 | — | — |
| 2010-10-20 | $7.28 | $18.45 | 19,653,500 | — | — |
| 2010-10-19 | $7.34 | $18.61 | 17,524,800 | — | — |
| 2010-10-18 | $7.35 | $18.63 | 11,702,900 | — | — |
| 2010-10-15 | $7.06 | $17.90 | 14,005,700 | — | — |
| 2010-10-14 | $7.17 | $18.17 | 14,106,900 | — | — |
| 2010-10-13 | $7.30 | $18.50 | 12,596,700 | — | — |
| 2010-10-12 | $7.47 | $18.93 | 8,845,300 | — | — |
| 2010-10-11 | $7.32 | $18.55 | 5,744,000 | — | — |
| 2010-10-08 | $7.42 | $18.81 | 9,048,600 | — | — |
| 2010-10-07 | $7.36 | $18.66 | 12,562,500 | — | — |
| 2010-10-06 | $7.50 | $19.01 | 9,105,500 | — | — |
| 2010-10-05 | $7.54 | $19.11 | 18,308,000 | — | — |
| 2010-10-04 | $7.24 | $18.35 | 11,761,000 | — | — |
| 2010-10-01 | $7.18 | $18.20 | 12,211,600 | — | — |
| 2010-09-30 | $7.27 | $18.43 | 16,714,300 | — | — |
| 2010-09-29 | $7.21 | $18.28 | 28,155,000 | — | — |
| 2010-09-28 | $7.10 | $18.00 | 14,300,300 | — | — |
| 2010-09-27 | $6.97 | $17.67 | 10,829,200 | — | — |
| 2010-09-24 | $6.95 | $17.62 | 14,530,900 | — | — |
| 2010-09-23 | $6.76 | $17.13 | 13,444,600 | — | — |
| 2010-09-22 | $6.91 | $17.52 | 13,547,000 | — | — |
| 2010-09-21 | $7.09 | $17.97 | 19,284,000 | — | — |
| 2010-09-20 | $7.06 | $17.90 | 24,188,100 | — | — |
| 2010-09-17 | $6.83 | $17.31 | 25,635,200 | — | — |
| 2010-09-16 | $6.95 | $17.62 | 9,689,700 | — | — |
| 2010-09-15 | $6.99 | $17.72 | 16,751,600 | — | — |
| 2010-09-14 | $7.14 | $18.07 | 20,255,100 | — | — |
| 2010-09-13 | $7.28 | $18.43 | 13,918,500 | — | — |
| 2010-09-10 | $6.89 | $17.44 | 8,154,300 | — | — |
| 2010-09-09 | $6.91 | $17.49 | 13,851,400 | — | — |
| 2010-09-08 | $6.88 | $17.41 | 16,209,400 | — | — |
| 2010-09-07 | $6.57 | $16.63 | 12,109,400 | — | — |
| 2010-09-03 | $6.89 | $17.44 | 13,639,000 | — | — |
| 2010-09-02 | $6.93 | $17.54 | 8,420,200 | — | — |
| 2010-09-01 | $6.85 | $17.34 | 13,605,300 | — | — |
| 2010-08-31 | $6.43 | $16.28 | 14,442,000 | — | — |
| 2010-08-30 | $6.40 | $16.20 | 12,162,800 | — | — |
| 2010-08-27 | $6.60 | $16.71 | 13,131,000 | — | — |
| 2010-08-26 | $6.35 | $16.07 | 17,536,100 | — | — |
| 2010-08-25 | $6.48 | $16.40 | 20,586,000 | — | — |
| 2010-08-24 | $6.56 | $16.60 | 12,927,800 | — | — |
| 2010-08-23 | $6.84 | $17.31 | 13,209,400 | — | — |
| 2010-08-20 | $6.82 | $17.26 | 12,275,700 | — | — |
| 2010-08-19 | $6.94 | $17.57 | 15,343,400 | — | — |
| 2010-08-18 | $7.21 | $18.25 | 27,061,800 | — | — |
| 2010-08-17 | $7.15 | $18.10 | 12,800,200 | — | — |
| 2010-08-16 | $7.18 | $18.17 | 14,887,200 | — | — |
| 2010-08-13 | $7.15 | $18.10 | 12,732,300 | — | — |
| 2010-08-12 | $7.14 | $18.07 | 13,204,900 | — | — |
| 2010-08-11 | $7.17 | $18.15 | 17,501,300 | — | — |
| 2010-08-10 | $7.67 | $19.41 | 19,654,500 | — | — |
| 2010-08-09 | $7.59 | $19.21 | 16,787,900 | — | — |
| 2010-08-06 | $7.40 | $18.73 | 13,619,600 | — | — |
| 2010-08-05 | $7.47 | $18.91 | 15,962,800 | — | — |
| 2010-08-04 | $7.60 | $19.24 | 13,133,200 | — | — |
| 2010-08-03 | $7.58 | $19.19 | 15,767,500 | — | — |
| 2010-08-02 | $7.70 | $19.49 | 22,209,600 | — | — |
| 2010-07-30 | $7.33 | $18.55 | 17,229,200 | — | — |
| 2010-07-29 | $7.39 | $18.71 | 24,413,000 | — | — |
| 2010-07-28 | $7.28 | $18.43 | 23,070,800 | — | — |
| 2010-07-27 | $7.21 | $18.25 | 44,147,800 | — | — |
| 2010-07-26 | $7.09 | $17.95 | 26,631,800 | — | — |
| 2010-07-23 | $6.65 | $16.83 | 19,309,800 | — | — |
| 2010-07-22 | $6.60 | $16.71 | 22,231,500 | — | — |
| 2010-07-21 | $6.20 | $15.69 | 36,413,200 | — | — |
| 2010-07-20 | $6.56 | $16.60 | 21,502,600 | — | — |
| 2010-07-19 | $6.68 | $16.91 | 19,111,600 | — | — |
| 2010-07-16 | $6.55 | $16.58 | 21,697,500 | — | — |
| 2010-07-15 | $7.02 | $17.77 | 23,794,800 | — | — |
| 2010-07-14 | $7.15 | $18.10 | 22,484,800 | — | — |
| 2010-07-13 | $7.38 | $18.68 | 18,449,600 | — | — |
| 2010-07-12 | $7.24 | $18.33 | 20,507,200 | — | — |
| 2010-07-09 | $7.15 | $18.10 | 20,138,500 | — | — |
| 2010-07-08 | $6.83 | $17.29 | 24,643,800 | — | — |
| 2010-07-07 | $6.62 | $16.76 | 30,843,900 | — | — |
| 2010-07-06 | $6.41 | $16.22 | 21,651,600 | — | — |
| 2010-07-02 | $6.24 | $15.79 | 18,842,300 | — | — |
| 2010-07-01 | $6.39 | $16.17 | 27,632,300 | — | — |
| 2010-06-30 | $6.58 | $16.66 | 17,448,800 | — | — |
| 2010-06-29 | $6.76 | $17.11 | 29,651,000 | — | — |
| 2010-06-28 | $7.08 | $17.92 | 18,553,900 | — | — |
| 2010-06-25 | $6.99 | $17.69 | 24,197,300 | — | — |
| 2010-06-24 | $6.81 | $17.24 | 23,105,800 | — | — |
| 2010-06-23 | $7.07 | $17.90 | 17,371,600 | — | — |
| 2010-06-22 | $7.00 | $17.72 | 16,738,900 | — | — |
| 2010-06-21 | $7.17 | $18.15 | 19,478,200 | — | — |
| 2010-06-18 | $7.15 | $18.10 | 14,760,300 | — | — |
| 2010-06-17 | $7.15 | $18.10 | 19,927,900 | — | — |
| 2010-06-16 | $7.16 | $18.12 | 21,471,500 | — | — |
| 2010-06-15 | $7.34 | $18.58 | 16,845,500 | — | — |
| 2010-06-14 | $7.16 | $18.10 | 20,885,400 | — | — |
| 2010-06-11 | $7.06 | $17.85 | 19,446,800 | — | — |
| 2010-06-10 | $7.16 | $18.10 | 23,385,000 | — | — |
| 2010-06-09 | $6.79 | $17.16 | 30,532,600 | — | — |
| 2010-06-08 | $7.10 | $17.95 | 34,936,300 | — | — |
| 2010-06-07 | $6.91 | $17.47 | 20,635,000 | — | — |
| 2010-06-04 | $7.13 | $18.02 | 25,696,900 | — | — |
| 2010-06-03 | $7.64 | $19.31 | 13,181,400 | — | — |
| 2010-06-02 | $7.69 | $19.44 | 13,643,300 | — | — |
| 2010-06-01 | $7.38 | $18.65 | 17,244,200 | — | — |
| 2010-05-28 | $7.63 | $19.29 | 16,599,800 | — | — |
| 2010-05-27 | $7.88 | $19.92 | 23,019,100 | — | — |
| 2010-05-26 | $7.40 | $18.70 | 23,517,500 | — | — |
| 2010-05-25 | $7.45 | $18.83 | 35,971,100 | — | — |
| 2010-05-24 | $7.20 | $18.20 | 20,185,700 | — | — |
| 2010-05-21 | $7.47 | $18.88 | 42,828,400 | — | — |
| 2010-05-20 | $7.25 | $18.33 | 40,050,400 | — | — |
| 2010-05-19 | $7.82 | $19.77 | 36,775,400 | — | — |
| 2010-05-18 | $7.92 | $20.02 | 28,755,000 | — | — |
| 2010-05-17 | $8.27 | $20.90 | 27,055,800 | — | — |
| 2010-05-14 | $8.26 | $20.88 | 34,245,400 | — | — |
| 2010-05-13 | $8.74 | $22.09 | 17,484,400 | — | — |
| 2010-05-12 | $8.81 | $22.27 | 20,856,400 | — | — |
| 2010-05-11 | $8.67 | $21.91 | 32,127,900 | — | — |
| 2010-05-10 | $8.51 | $21.51 | 28,882,900 | — | — |
| 2010-05-07 | $7.99 | $20.20 | 46,609,300 | — | — |
| 2010-05-06 | $8.21 | $20.75 | 43,556,500 | — | — |
| 2010-05-05 | $8.67 | $21.91 | 24,758,100 | — | — |
| 2010-05-04 | $8.58 | $21.69 | 25,258,700 | — | — |
| 2010-05-03 | $8.84 | $22.34 | 20,912,900 | — | — |
| 2010-04-30 | $8.84 | $22.34 | 30,368,300 | — | — |
| 2010-04-29 | $8.65 | $21.86 | 24,888,900 | — | — |
| 2010-04-28 | $8.49 | $21.46 | 22,352,500 | — | — |
| 2010-04-27 | $8.43 | $21.31 | 39,730,200 | — | — |
| 2010-04-26 | $8.69 | $21.97 | 21,155,500 | — | — |
| 2010-04-23 | $8.95 | $22.62 | 27,691,000 | — | — |
| 2010-04-22 | $8.89 | $22.47 | 28,106,700 | — | — |
| 2010-04-21 | $8.79 | $22.22 | 60,841,600 | — | — |
| 2010-04-20 | $8.80 | $22.24 | 58,631,800 | — | — |
| 2010-04-19 | $8.33 | $21.06 | 29,882,900 | — | — |
| 2010-04-16 | $8.30 | $20.98 | 55,336,900 | — | — |
| 2010-04-15 | $8.53 | $21.56 | 39,132,300 | — | — |
| 2010-04-14 | $8.82 | $22.29 | 36,670,800 | — | — |
| 2010-04-13 | $8.34 | $21.08 | 38,303,500 | — | — |
| 2010-04-12 | $8.74 | $22.09 | 49,794,500 | — | — |
| 2010-04-09 | $8.59 | $21.71 | 17,760,100 | — | — |
| 2010-04-08 | $8.60 | $21.74 | 32,548,400 | — | — |
| 2010-04-07 | $8.37 | $21.16 | 54,566,600 | — | — |
| 2010-04-06 | $8.55 | $21.61 | 58,256,900 | — | — |
| 2010-04-05 | $8.19 | $20.70 | 28,483,800 | — | — |
| 2010-04-01 | $7.77 | $19.64 | 20,835,000 | — | — |
| 2010-03-31 | $7.85 | $19.84 | 21,527,100 | — | — |
| 2010-03-30 | $7.62 | $19.26 | 12,744,700 | — | — |
| 2010-03-29 | $7.64 | $19.31 | 17,755,000 | — | — |
| 2010-03-26 | $7.63 | $19.29 | 22,603,200 | — | — |
| 2010-03-25 | $7.69 | $19.44 | 35,378,100 | — | — |
| 2010-03-24 | $7.85 | $19.84 | 26,987,400 | — | — |
| 2010-03-23 | $7.73 | $19.54 | 23,056,900 | — | — |
| 2010-03-22 | $7.62 | $19.26 | 19,801,300 | — | — |
| 2010-03-19 | $7.38 | $18.65 | 22,666,300 | — | — |
| 2010-03-18 | $7.50 | $18.96 | 26,623,500 | — | — |
| 2010-03-17 | $7.70 | $19.46 | 25,224,500 | — | — |
| 2010-03-16 | $7.51 | $18.98 | 22,336,300 | — | — |
| 2010-03-15 | $7.23 | $18.25 | 19,977,400 | — | — |
| 2010-03-12 | $7.34 | $18.53 | 29,002,600 | — | — |
| 2010-03-11 | $7.38 | $18.63 | 24,929,300 | — | — |
| 2010-03-10 | $7.29 | $18.40 | 40,783,500 | — | — |
| 2010-03-09 | $6.91 | $17.44 | 22,997,500 | — | — |
| 2010-03-08 | $6.98 | $17.62 | 19,023,600 | — | — |
| 2010-03-05 | $6.84 | $17.27 | 18,875,100 | — | — |
| 2010-03-04 | $6.67 | $16.84 | 11,836,200 | — | — |
| 2010-03-03 | $6.62 | $16.71 | 12,900,100 | — | — |
| 2010-03-02 | $6.61 | $16.68 | 16,207,600 | — | — |
| 2010-03-01 | $6.65 | $16.79 | 16,291,900 | — | — |
| 2010-02-26 | $6.75 | $17.04 | 19,859,000 | — | — |
| 2010-02-25 | $6.54 | $16.51 | 18,802,500 | — | — |
| 2010-02-24 | $6.64 | $16.76 | 20,217,300 | — | — |
| 2010-02-23 | $6.53 | $16.48 | 20,854,700 | — | — |
| 2010-02-22 | $6.81 | $17.19 | 23,729,800 | — | — |
| 2010-02-19 | $6.57 | $16.58 | 14,485,500 | — | — |
| 2010-02-18 | $6.42 | $16.21 | 18,949,400 | — | — |
| 2010-02-17 | $6.46 | $16.31 | 16,534,700 | — | — |
| 2010-02-16 | $6.62 | $16.71 | 17,782,600 | — | — |
| 2010-02-12 | $6.35 | $16.03 | 22,126,400 | — | — |
| 2010-02-11 | $6.38 | $16.10 | 19,687,200 | — | — |
| 2010-02-10 | $6.36 | $16.05 | 18,117,800 | — | — |
| 2010-02-09 | $6.29 | $15.88 | 21,901,600 | — | — |
| 2010-02-08 | $6.23 | $15.73 | 25,259,900 | — | — |
| 2010-02-05 | $6.18 | $15.60 | 24,816,400 | — | — |
| 2010-02-04 | $6.12 | $15.45 | 41,144,000 | — | — |
| 2010-02-03 | $6.39 | $16.13 | 34,371,800 | — | — |
| 2010-02-02 | $6.58 | $16.61 | 35,671,900 | — | — |
| 2010-02-01 | $6.64 | $16.76 | 30,603,000 | — | — |
| 2010-01-29 | $6.35 | $16.03 | 29,037,400 | — | — |
| 2010-01-28 | $6.43 | $16.23 | 38,907,900 | — | — |
| 2010-01-27 | $6.17 | $15.57 | 38,492,200 | — | — |
| 2010-01-26 | $6.08 | $15.35 | 67,534,400 | — | — |
| 2010-01-25 | $6.55 | $16.53 | 34,139,700 | — | — |
| 2010-01-22 | $6.60 | $16.66 | 48,623,600 | — | — |
| 2010-01-21 | $6.86 | $17.32 | 81,428,500 | — | — |
| 2010-01-20 | $6.73 | $16.99 | 32,758,200 | — | — |
| 2010-01-19 | $6.51 | $16.43 | 22,996,900 | — | — |
| 2010-01-15 | $6.52 | $16.46 | 28,504,300 | — | — |
| 2010-01-14 | $6.55 | $16.53 | 31,881,500 | — | — |
| 2010-01-13 | $6.36 | $16.05 | 41,055,600 | — | — |
| 2010-01-12 | $6.25 | $15.78 | 32,974,200 | — | — |
| 2010-01-11 | $6.32 | $15.95 | 27,433,000 | — | — |
| 2010-01-08 | $6.18 | $15.60 | 25,980,300 | — | — |
| 2010-01-07 | $6.17 | $15.57 | 41,430,700 | — | — |
| 2010-01-06 | $5.67 | $14.31 | 22,415,300 | — | — |
| 2010-01-05 | $5.60 | $14.14 | 23,691,300 | — | — |
| 2010-01-04 | $5.42 | $13.68 | 11,754,800 | — | — |