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
- 2003-12-18 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 | $10.02 | $10.34 | 1,362,000 | — | — |
| 2010-12-30 | $10.08 | $10.41 | 2,136,800 | — | — |
| 2010-12-29 | $10.16 | $10.48 | 2,656,000 | — | — |
| 2010-12-28 | $10.00 | $10.32 | 3,585,600 | — | — |
| 2010-12-27 | $9.97 | $10.29 | 2,866,000 | — | — |
| 2010-12-23 | $9.87 | $10.19 | 1,728,400 | — | — |
| 2010-12-22 | $9.95 | $10.27 | 2,854,000 | — | — |
| 2010-12-21 | $10.01 | $10.33 | 5,042,400 | — | — |
| 2010-12-20 | $9.89 | $10.21 | 5,080,400 | — | — |
| 2010-12-17 | $9.66 | $9.97 | 7,607,600 | — | — |
| 2010-12-16 | $9.29 | $9.59 | 5,850,400 | — | — |
| 2010-12-15 | $8.95 | $9.23 | 4,658,400 | — | — |
| 2010-12-14 | $9.09 | $9.38 | 2,318,800 | — | — |
| 2010-12-13 | $9.20 | $9.49 | 1,996,000 | — | — |
| 2010-12-10 | $9.27 | $9.57 | 1,389,200 | — | — |
| 2010-12-09 | $9.16 | $9.46 | 3,417,600 | — | — |
| 2010-12-08 | $9.16 | $9.45 | 2,068,400 | — | — |
| 2010-12-07 | $9.23 | $9.52 | 2,149,200 | — | — |
| 2010-12-06 | $9.35 | $9.65 | 2,736,800 | — | — |
| 2010-12-03 | $9.22 | $9.51 | 2,132,000 | — | — |
| 2010-12-02 | $9.15 | $9.44 | 3,616,800 | — | — |
| 2010-12-01 | $8.95 | $9.23 | 2,621,200 | — | — |
| 2010-11-30 | $8.78 | $9.06 | 3,426,400 | — | — |
| 2010-11-29 | $8.91 | $9.19 | 3,967,600 | — | — |
| 2010-11-26 | $9.11 | $9.40 | 688,800 | — | — |
| 2010-11-24 | $9.06 | $9.35 | 3,142,000 | — | — |
| 2010-11-23 | $8.76 | $9.04 | 3,197,200 | — | — |
| 2010-11-22 | $9.07 | $9.36 | 3,195,200 | — | — |
| 2010-11-19 | $8.83 | $9.12 | 3,367,200 | — | — |
| 2010-11-18 | $8.60 | $8.88 | 2,876,800 | — | — |
| 2010-11-17 | $8.42 | $8.69 | 3,612,400 | — | — |
| 2010-11-16 | $8.50 | $8.77 | 3,456,400 | — | — |
| 2010-11-15 | $8.63 | $8.90 | 3,161,600 | — | — |
| 2010-11-12 | $8.78 | $9.06 | 3,898,400 | — | — |
| 2010-11-11 | $9.03 | $9.32 | 2,947,600 | — | — |
| 2010-11-10 | $8.92 | $9.20 | 2,352,400 | — | — |
| 2010-11-09 | $8.82 | $9.11 | 3,676,000 | — | — |
| 2010-11-08 | $8.95 | $9.23 | 2,755,200 | — | — |
| 2010-11-05 | $8.89 | $9.17 | 4,227,200 | — | — |
| 2010-11-04 | $8.91 | $9.20 | 5,315,200 | — | — |
| 2010-11-03 | $8.84 | $9.12 | 3,343,200 | — | — |
| 2010-11-02 | $8.76 | $9.04 | 2,801,200 | — | — |
| 2010-11-01 | $8.63 | $8.91 | 2,965,200 | — | — |
| 2010-10-29 | $8.63 | $8.90 | 2,357,200 | — | — |
| 2010-10-28 | $8.62 | $8.90 | 3,012,400 | — | — |
| 2010-10-27 | $8.62 | $8.89 | 2,820,400 | — | — |
| 2010-10-26 | $8.68 | $8.96 | 1,885,600 | — | — |
| 2010-10-25 | $8.69 | $8.97 | 3,196,400 | — | — |
| 2010-10-22 | $8.76 | $9.04 | 7,879,600 | — | — |
| 2010-10-21 | $8.53 | $8.80 | 7,342,800 | — | — |
| 2010-10-20 | $8.20 | $8.47 | 11,005,200 | — | — |
| 2010-10-19 | $8.20 | $8.46 | 8,111,600 | — | — |
| 2010-10-18 | $8.24 | $8.51 | 5,543,200 | — | — |
| 2010-10-15 | $8.18 | $8.44 | 4,784,800 | — | — |
| 2010-10-14 | $8.21 | $8.47 | 5,042,800 | — | — |
| 2010-10-13 | $8.08 | $8.34 | 2,340,800 | — | — |
| 2010-10-12 | $8.07 | $8.32 | 3,113,200 | — | — |
| 2010-10-11 | $7.97 | $8.22 | 4,123,600 | — | — |
| 2010-10-08 | $8.10 | $8.36 | 5,544,000 | — | — |
| 2010-10-07 | $7.76 | $8.00 | 2,983,200 | — | — |
| 2010-10-06 | $7.74 | $7.99 | 2,984,800 | — | — |
| 2010-10-05 | $7.82 | $8.07 | 4,671,200 | — | — |
| 2010-10-04 | $7.75 | $7.99 | 3,890,000 | — | — |
| 2010-10-01 | $7.84 | $8.09 | 5,176,800 | — | — |
| 2010-09-30 | $7.75 | $8.00 | 4,088,400 | — | — |
| 2010-09-29 | $7.78 | $8.02 | 4,492,400 | — | — |
| 2010-09-28 | $7.78 | $8.03 | 9,942,400 | — | — |
| 2010-09-27 | $7.44 | $7.68 | 5,115,200 | — | — |
| 2010-09-24 | $7.41 | $7.64 | 4,860,400 | — | — |
| 2010-09-23 | $7.13 | $7.36 | 6,646,400 | — | — |
| 2010-09-22 | $7.18 | $7.41 | 4,440,400 | — | — |
| 2010-09-21 | $7.32 | $7.55 | 10,800,000 | — | — |
| 2010-09-20 | $7.29 | $7.52 | 8,856,800 | — | — |
| 2010-09-17 | $6.85 | $7.06 | 7,278,000 | — | — |
| 2010-09-16 | $6.72 | $6.94 | 5,887,600 | — | — |
| 2010-09-15 | $6.80 | $7.02 | 6,446,000 | — | — |
| 2010-09-14 | $6.93 | $7.15 | 7,476,000 | — | — |
| 2010-09-13 | $7.22 | $7.45 | 4,045,600 | — | — |
| 2010-09-10 | $7.21 | $7.44 | 4,056,000 | — | — |
| 2010-09-09 | $7.17 | $7.40 | 5,539,600 | — | — |
| 2010-09-08 | $7.01 | $7.23 | 2,775,200 | — | — |
| 2010-09-07 | $6.99 | $7.21 | 3,677,600 | — | — |
| 2010-09-03 | $7.34 | $7.58 | 4,656,400 | — | — |
| 2010-09-02 | $7.20 | $7.43 | 7,302,400 | — | — |
| 2010-09-01 | $7.06 | $7.28 | 5,760,400 | — | — |
| 2010-08-31 | $6.70 | $6.91 | 6,642,000 | — | — |
| 2010-08-30 | $6.67 | $6.88 | 4,993,600 | — | — |
| 2010-08-27 | $6.73 | $6.95 | 12,174,400 | — | — |
| 2010-08-26 | $6.50 | $6.71 | 8,625,600 | — | — |
| 2010-08-25 | $6.86 | $7.08 | 8,269,600 | — | — |
| 2010-08-24 | $6.75 | $6.97 | 7,827,200 | — | — |
| 2010-08-23 | $7.01 | $7.23 | 4,199,600 | — | — |
| 2010-08-20 | $7.27 | $7.51 | 4,240,400 | — | — |
| 2010-08-19 | $7.20 | $7.43 | 3,649,600 | — | — |
| 2010-08-18 | $7.42 | $7.66 | 6,210,000 | — | — |
| 2010-08-17 | $7.23 | $7.46 | 3,590,000 | — | — |
| 2010-08-16 | $7.12 | $7.35 | 4,376,800 | — | — |
| 2010-08-13 | $7.16 | $7.39 | 6,272,000 | — | — |
| 2010-08-12 | $7.34 | $7.57 | 3,414,400 | — | — |
| 2010-08-11 | $7.41 | $7.65 | 5,624,400 | — | — |
| 2010-08-10 | $7.63 | $7.87 | 4,580,800 | — | — |
| 2010-08-09 | $7.75 | $8.00 | 6,024,400 | — | — |
| 2010-08-06 | $7.56 | $7.80 | 4,689,600 | — | — |
| 2010-08-05 | $7.53 | $7.77 | 4,879,600 | — | — |
| 2010-08-04 | $7.59 | $7.83 | 4,605,600 | — | — |
| 2010-08-03 | $7.40 | $7.63 | 6,890,000 | — | — |
| 2010-08-02 | $7.68 | $7.92 | 5,596,000 | — | — |
| 2010-07-30 | $7.67 | $7.91 | 5,632,400 | — | — |
| 2010-07-29 | $7.80 | $8.05 | 2,960,000 | — | — |
| 2010-07-28 | $7.83 | $8.08 | 3,535,600 | — | — |
| 2010-07-27 | $8.04 | $8.30 | 4,522,800 | — | — |
| 2010-07-26 | $8.15 | $8.41 | 3,636,400 | — | — |
| 2010-07-23 | $7.98 | $8.24 | 4,338,000 | — | — |
| 2010-07-22 | $7.90 | $8.16 | 6,865,600 | — | — |
| 2010-07-21 | $7.70 | $7.94 | 17,110,800 | — | — |
| 2010-07-20 | $8.00 | $8.25 | 7,535,600 | — | — |
| 2010-07-19 | $7.84 | $8.09 | 5,220,400 | — | — |
| 2010-07-16 | $7.81 | $8.06 | 6,042,800 | — | — |
| 2010-07-15 | $7.95 | $8.20 | 3,419,200 | — | — |
| 2010-07-14 | $8.02 | $8.27 | 3,367,200 | — | — |
| 2010-07-13 | $8.19 | $8.45 | 2,879,600 | — | — |
| 2010-07-12 | $7.98 | $8.24 | 3,786,000 | — | — |
| 2010-07-09 | $8.04 | $8.30 | 7,446,800 | — | — |
| 2010-07-08 | $7.76 | $8.01 | 6,435,600 | — | — |
| 2010-07-07 | $7.59 | $7.83 | 5,822,400 | — | — |
| 2010-07-06 | $7.10 | $7.33 | 8,070,800 | — | — |
| 2010-07-02 | $7.33 | $7.57 | 4,450,800 | — | — |
| 2010-07-01 | $7.48 | $7.72 | 10,720,000 | — | — |
| 2010-06-30 | $7.69 | $7.93 | 7,218,000 | — | — |
| 2010-06-29 | $7.80 | $8.05 | 7,503,200 | — | — |
| 2010-06-28 | $8.17 | $8.43 | 7,387,200 | — | — |
| 2010-06-25 | $8.05 | $8.30 | 30,487,200 | — | — |
| 2010-06-24 | $8.07 | $8.32 | 7,307,200 | — | — |
| 2010-06-23 | $8.44 | $8.71 | 5,848,000 | — | — |
| 2010-06-22 | $8.62 | $8.89 | 3,720,000 | — | — |
| 2010-06-21 | $8.95 | $9.23 | 5,025,200 | — | — |
| 2010-06-18 | $8.75 | $9.03 | 4,548,800 | — | — |
| 2010-06-17 | $8.70 | $8.98 | 4,882,400 | — | — |
| 2010-06-16 | $8.71 | $8.99 | 4,516,800 | — | — |
| 2010-06-15 | $8.45 | $8.72 | 5,478,000 | — | — |
| 2010-06-14 | $8.36 | $8.63 | 5,043,600 | — | — |
| 2010-06-11 | $8.22 | $8.48 | 3,071,600 | — | — |
| 2010-06-10 | $8.14 | $8.40 | 5,589,600 | — | — |
| 2010-06-09 | $7.83 | $8.08 | 9,718,000 | — | — |
| 2010-06-08 | $7.41 | $7.65 | 4,358,400 | — | — |
| 2010-06-07 | $7.43 | $7.67 | 7,731,200 | — | — |
| 2010-06-04 | $7.62 | $7.86 | 3,674,000 | — | — |
| 2010-06-03 | $8.14 | $8.40 | 2,946,000 | — | — |
| 2010-06-02 | $8.16 | $8.42 | 4,288,400 | — | — |
| 2010-06-01 | $7.94 | $8.20 | 4,112,000 | — | — |
| 2010-05-28 | $8.30 | $8.57 | 5,160,800 | — | — |
| 2010-05-27 | $8.31 | $8.57 | 5,131,200 | — | — |
| 2010-05-26 | $7.92 | $8.18 | 3,915,600 | — | — |
| 2010-05-25 | $7.88 | $8.13 | 4,739,600 | — | — |
| 2010-05-24 | $7.79 | $8.04 | 3,296,400 | — | — |
| 2010-05-21 | $7.87 | $8.12 | 5,114,800 | — | — |
| 2010-05-20 | $7.71 | $7.95 | 5,087,200 | — | — |
| 2010-05-19 | $8.09 | $8.35 | 5,096,400 | — | — |
| 2010-05-18 | $8.19 | $8.45 | 3,359,200 | — | — |
| 2010-05-17 | $8.47 | $8.74 | 5,762,000 | — | — |
| 2010-05-14 | $8.42 | $8.69 | 5,138,400 | — | — |
| 2010-05-13 | $8.63 | $8.90 | 6,876,000 | — | — |
| 2010-05-12 | $8.77 | $9.05 | 5,278,000 | — | — |
| 2010-05-11 | $8.45 | $8.72 | 3,626,000 | — | — |
| 2010-05-10 | $8.38 | $8.65 | 5,916,000 | — | — |
| 2010-05-07 | $7.60 | $7.84 | 8,405,600 | — | — |
| 2010-05-06 | $7.82 | $8.07 | 8,158,400 | — | — |
| 2010-05-05 | $8.09 | $8.35 | 6,105,600 | — | — |
| 2010-05-04 | $8.33 | $8.60 | 5,388,800 | — | — |
| 2010-05-03 | $8.65 | $8.92 | 3,848,400 | — | — |
| 2010-04-30 | $8.43 | $8.69 | 4,330,400 | — | — |
| 2010-04-29 | $8.74 | $9.02 | 4,967,600 | — | — |
| 2010-04-28 | $8.54 | $8.81 | 4,747,600 | — | — |
| 2010-04-27 | $8.36 | $8.63 | 6,410,800 | — | — |
| 2010-04-26 | $8.57 | $8.84 | 5,025,600 | — | — |
| 2010-04-23 | $8.70 | $8.98 | 9,101,600 | — | — |
| 2010-04-22 | $8.92 | $9.20 | 10,783,200 | — | — |
| 2010-04-21 | $8.70 | $8.97 | 26,710,400 | — | — |
| 2010-04-20 | $7.81 | $8.06 | 5,963,600 | — | — |
| 2010-04-19 | $7.66 | $7.90 | 3,406,800 | — | — |
| 2010-04-16 | $7.65 | $7.89 | 3,741,600 | — | — |
| 2010-04-15 | $7.80 | $8.05 | 2,824,400 | — | — |
| 2010-04-14 | $7.83 | $8.08 | 2,208,400 | — | — |
| 2010-04-13 | $7.69 | $7.94 | 2,176,800 | — | — |
| 2010-04-12 | $7.81 | $8.06 | 3,857,200 | — | — |
| 2010-04-09 | $7.69 | $7.93 | 2,301,600 | — | — |
| 2010-04-08 | $7.65 | $7.89 | 3,220,800 | — | — |
| 2010-04-07 | $7.58 | $7.82 | 3,113,600 | — | — |
| 2010-04-06 | $7.74 | $7.99 | 1,957,600 | — | — |
| 2010-04-05 | $7.77 | $8.02 | 1,966,400 | — | — |
| 2010-04-01 | $7.65 | $7.90 | 1,567,600 | — | — |
| 2010-03-31 | $7.54 | $7.78 | 2,383,600 | — | — |
| 2010-03-30 | $7.69 | $7.93 | 2,195,200 | — | — |
| 2010-03-29 | $7.79 | $8.04 | 3,585,600 | — | — |
| 2010-03-26 | $7.55 | $7.79 | 2,045,600 | — | — |
| 2010-03-25 | $7.44 | $7.68 | 2,104,800 | — | — |
| 2010-03-24 | $7.45 | $7.69 | 1,708,400 | — | — |
| 2010-03-23 | $7.55 | $7.79 | 1,984,800 | — | — |
| 2010-03-22 | $7.42 | $7.66 | 2,566,800 | — | — |
| 2010-03-19 | $7.24 | $7.47 | 5,274,400 | — | — |
| 2010-03-18 | $7.54 | $7.78 | 2,822,000 | — | — |
| 2010-03-17 | $7.49 | $7.73 | 3,982,800 | — | — |
| 2010-03-16 | $7.65 | $7.90 | 3,260,000 | — | — |
| 2010-03-15 | $7.67 | $7.92 | 2,334,400 | — | — |
| 2010-03-12 | $7.73 | $7.97 | 3,152,400 | — | — |
| 2010-03-11 | $7.76 | $8.01 | 3,782,000 | — | — |
| 2010-03-10 | $7.66 | $7.91 | 4,030,400 | — | — |
| 2010-03-09 | $7.59 | $7.83 | 4,864,400 | — | — |
| 2010-03-08 | $7.51 | $7.75 | 3,930,400 | — | — |
| 2010-03-05 | $7.50 | $7.74 | 6,761,200 | — | — |
| 2010-03-04 | $7.35 | $7.59 | 3,630,400 | — | — |
| 2010-03-03 | $7.38 | $7.62 | 3,010,000 | — | — |
| 2010-03-02 | $7.28 | $7.52 | 3,879,600 | — | — |
| 2010-03-01 | $7.33 | $7.56 | 4,321,600 | — | — |
| 2010-02-26 | $7.10 | $7.33 | 5,238,000 | — | — |
| 2010-02-25 | $7.07 | $7.30 | 5,652,000 | — | — |
| 2010-02-24 | $6.87 | $7.09 | 5,111,200 | — | — |
| 2010-02-23 | $6.92 | $7.14 | 6,192,800 | — | — |
| 2010-02-22 | $7.10 | $7.32 | 3,795,200 | — | — |
| 2010-02-19 | $7.14 | $7.37 | 4,163,200 | — | — |
| 2010-02-18 | $7.15 | $7.38 | 4,390,800 | — | — |
| 2010-02-17 | $7.16 | $7.39 | 5,332,400 | — | — |
| 2010-02-16 | $7.09 | $7.31 | 4,994,000 | — | — |
| 2010-02-12 | $6.79 | $7.01 | 6,205,200 | — | — |
| 2010-02-11 | $6.75 | $6.97 | 7,387,200 | — | — |
| 2010-02-10 | $6.59 | $6.80 | 10,188,800 | — | — |
| 2010-02-09 | $6.82 | $7.04 | 5,220,800 | — | — |
| 2010-02-08 | $6.64 | $6.85 | 7,319,600 | — | — |
| 2010-02-05 | $6.73 | $6.94 | 7,636,800 | — | — |
| 2010-02-04 | $6.64 | $6.86 | 11,711,600 | — | — |
| 2010-02-03 | $6.78 | $6.99 | 6,548,000 | — | — |
| 2010-02-02 | $6.83 | $7.05 | 11,472,800 | — | — |
| 2010-02-01 | $6.39 | $6.59 | 5,737,200 | — | — |
| 2010-01-29 | $6.22 | $6.42 | 7,635,200 | — | — |
| 2010-01-28 | $6.40 | $6.61 | 9,579,200 | — | — |
| 2010-01-27 | $6.13 | $6.33 | 9,386,800 | — | — |
| 2010-01-26 | $6.34 | $6.54 | 6,698,000 | — | — |
| 2010-01-25 | $6.29 | $6.49 | 7,090,000 | — | — |
| 2010-01-22 | $6.15 | $6.35 | 5,390,800 | — | — |
| 2010-01-21 | $6.12 | $6.32 | 3,911,200 | — | — |
| 2010-01-20 | $6.23 | $6.43 | 3,504,800 | — | — |
| 2010-01-19 | $6.30 | $6.50 | 6,417,600 | — | — |
| 2010-01-15 | $6.34 | $6.54 | 4,007,600 | — | — |
| 2010-01-14 | $6.46 | $6.67 | 2,197,600 | — | — |
| 2010-01-13 | $6.59 | $6.80 | 3,444,000 | — | — |
| 2010-01-12 | $6.46 | $6.66 | 2,827,200 | — | — |
| 2010-01-11 | $6.68 | $6.89 | 3,405,200 | — | — |
| 2010-01-08 | $6.71 | $6.93 | 3,152,400 | — | — |
| 2010-01-07 | $6.68 | $6.89 | 4,287,600 | — | — |
| 2010-01-06 | $6.73 | $6.94 | 13,660,800 | — | — |
| 2010-01-05 | $6.39 | $6.59 | 8,402,000 | — | — |
| 2010-01-04 | $6.11 | $6.30 | 2,585,600 | — | — |