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
- 1994-12-08 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 | $10.44 | $11.91 | 387,200 | — | — |
| 2010-12-30 | $10.44 | $11.91 | 836,200 | — | — |
| 2010-12-29 | $10.36 | $11.82 | 1,287,100 | — | — |
| 2010-12-28 | $10.21 | $11.65 | 473,700 | — | — |
| 2010-12-27 | $10.25 | $11.70 | 741,600 | — | — |
| 2010-12-23 | $10.30 | $11.75 | 512,900 | — | — |
| 2010-12-22 | $10.31 | $11.76 | 760,400 | — | — |
| 2010-12-21 | $10.35 | $11.81 | 693,400 | — | — |
| 2010-12-20 | $10.31 | $11.76 | 2,558,400 | — | — |
| 2010-12-17 | $10.03 | $11.44 | 1,026,100 | — | — |
| 2010-12-16 | $10.14 | $11.57 | 1,641,800 | — | — |
| 2010-12-15 | $10.02 | $11.43 | 1,068,300 | — | — |
| 2010-12-14 | $10.19 | $11.63 | 1,215,200 | — | — |
| 2010-12-13 | $10.24 | $11.68 | 681,200 | — | — |
| 2010-12-10 | $10.21 | $11.65 | 990,200 | — | — |
| 2010-12-09 | $10.13 | $11.56 | 1,895,400 | — | — |
| 2010-12-08 | $10.12 | $11.55 | 1,850,600 | — | — |
| 2010-12-07 | $9.99 | $11.40 | 1,422,500 | — | — |
| 2010-12-06 | $10.11 | $11.54 | 1,765,500 | — | — |
| 2010-12-03 | $10.02 | $11.43 | 2,834,000 | — | — |
| 2010-12-02 | $9.27 | $10.58 | 2,137,700 | — | — |
| 2010-12-01 | $9.15 | $10.44 | 2,487,300 | — | — |
| 2010-11-30 | $8.95 | $10.21 | 2,725,300 | — | — |
| 2010-11-29 | $9.08 | $10.36 | 1,627,900 | — | — |
| 2010-11-26 | $9.22 | $10.44 | 836,900 | — | — |
| 2010-11-24 | $9.06 | $10.26 | 1,288,400 | — | — |
| 2010-11-23 | $8.84 | $10.01 | 2,264,600 | — | — |
| 2010-11-22 | $9.15 | $10.36 | 1,334,800 | — | — |
| 2010-11-19 | $9.27 | $10.50 | 1,225,900 | — | — |
| 2010-11-18 | $9.06 | $10.26 | 2,505,700 | — | — |
| 2010-11-17 | $8.68 | $9.83 | 731,800 | — | — |
| 2010-11-16 | $8.62 | $9.76 | 875,500 | — | — |
| 2010-11-15 | $8.72 | $9.87 | 715,900 | — | — |
| 2010-11-12 | $8.79 | $9.95 | 1,647,400 | — | — |
| 2010-11-11 | $8.69 | $9.84 | 1,696,500 | — | — |
| 2010-11-10 | $9.07 | $10.27 | 1,157,000 | — | — |
| 2010-11-09 | $9.08 | $10.28 | 1,289,100 | — | — |
| 2010-11-08 | $9.04 | $10.24 | 1,038,100 | — | — |
| 2010-11-05 | $9.06 | $10.26 | 1,166,100 | — | — |
| 2010-11-04 | $9.21 | $10.43 | 4,162,500 | — | — |
| 2010-11-03 | $9.15 | $10.36 | 3,472,200 | — | — |
| 2010-11-02 | $8.86 | $10.03 | 1,003,400 | — | — |
| 2010-11-01 | $8.69 | $9.84 | 1,200,400 | — | — |
| 2010-10-29 | $8.77 | $9.93 | 1,590,000 | — | — |
| 2010-10-28 | $8.75 | $9.91 | 2,374,700 | — | — |
| 2010-10-27 | $8.48 | $9.60 | 2,683,500 | — | — |
| 2010-10-26 | $8.14 | $9.22 | 823,200 | — | — |
| 2010-10-25 | $8.27 | $9.37 | 1,377,200 | — | — |
| 2010-10-22 | $8.13 | $9.21 | 1,128,200 | — | — |
| 2010-10-21 | $7.92 | $8.97 | 2,596,500 | — | — |
| 2010-10-20 | $7.87 | $8.91 | 1,491,300 | — | — |
| 2010-10-19 | $7.64 | $8.65 | 2,213,800 | — | — |
| 2010-10-18 | $7.92 | $8.97 | 5,531,600 | — | — |
| 2010-10-15 | $7.87 | $8.91 | 922,400 | — | — |
| 2010-10-14 | $7.88 | $8.92 | 1,199,900 | — | — |
| 2010-10-13 | $7.86 | $8.90 | 1,249,200 | — | — |
| 2010-10-12 | $7.70 | $8.72 | 1,105,500 | — | — |
| 2010-10-11 | $7.56 | $8.56 | 517,400 | — | — |
| 2010-10-08 | $7.51 | $8.50 | 1,188,700 | — | — |
| 2010-10-07 | $7.54 | $8.54 | 982,600 | — | — |
| 2010-10-06 | $7.53 | $8.53 | 733,800 | — | — |
| 2010-10-05 | $7.65 | $8.66 | 858,300 | — | — |
| 2010-10-04 | $7.30 | $8.27 | 1,569,700 | — | — |
| 2010-10-01 | $7.60 | $8.61 | 1,454,300 | — | — |
| 2010-09-30 | $7.63 | $8.64 | 2,355,400 | — | — |
| 2010-09-29 | $7.64 | $8.65 | 1,708,600 | — | — |
| 2010-09-28 | $7.70 | $8.72 | 1,336,300 | — | — |
| 2010-09-27 | $7.60 | $8.61 | 1,099,500 | — | — |
| 2010-09-24 | $7.68 | $8.70 | 1,260,700 | — | — |
| 2010-09-23 | $7.41 | $8.39 | 987,400 | — | — |
| 2010-09-22 | $7.54 | $8.54 | 1,242,300 | — | — |
| 2010-09-21 | $7.65 | $8.66 | 1,547,200 | — | — |
| 2010-09-20 | $7.61 | $8.62 | 1,180,300 | — | — |
| 2010-09-17 | $7.35 | $8.32 | 1,004,400 | — | — |
| 2010-09-16 | $7.21 | $8.16 | 665,300 | — | — |
| 2010-09-15 | $7.23 | $8.19 | 579,600 | — | — |
| 2010-09-14 | $7.26 | $8.22 | 3,008,100 | — | — |
| 2010-09-13 | $7.14 | $8.09 | 1,712,000 | — | — |
| 2010-09-10 | $6.93 | $7.85 | 1,942,600 | — | — |
| 2010-09-09 | $7.04 | $7.97 | 757,800 | — | — |
| 2010-09-08 | $6.93 | $7.85 | 1,244,300 | — | — |
| 2010-09-07 | $6.99 | $7.92 | 1,004,100 | — | — |
| 2010-09-03 | $7.17 | $8.12 | 1,079,000 | — | — |
| 2010-09-02 | $7.07 | $8.01 | 1,145,400 | — | — |
| 2010-09-01 | $7.03 | $7.96 | 3,736,300 | — | — |
| 2010-08-31 | $6.55 | $7.42 | 4,359,100 | — | — |
| 2010-08-30 | $6.62 | $7.50 | 2,377,600 | — | — |
| 2010-08-27 | $6.82 | $7.72 | 2,883,700 | — | — |
| 2010-08-26 | $6.95 | $7.87 | 3,334,100 | — | — |
| 2010-08-25 | $7.02 | $7.95 | 1,126,500 | — | — |
| 2010-08-24 | $6.96 | $7.88 | 2,536,800 | — | — |
| 2010-08-23 | $7.22 | $8.18 | 1,316,700 | — | — |
| 2010-08-20 | $7.36 | $8.26 | 2,103,900 | — | — |
| 2010-08-19 | $7.49 | $8.40 | 1,544,300 | — | — |
| 2010-08-18 | $7.68 | $8.61 | 942,700 | — | — |
| 2010-08-17 | $7.68 | $8.61 | 1,093,000 | — | — |
| 2010-08-16 | $7.49 | $8.40 | 1,652,600 | — | — |
| 2010-08-13 | $7.50 | $8.41 | 2,023,400 | — | — |
| 2010-08-12 | $7.53 | $8.45 | 3,762,900 | — | — |
| 2010-08-11 | $7.67 | $8.60 | 2,731,200 | — | — |
| 2010-08-10 | $8.30 | $9.31 | 1,566,100 | — | — |
| 2010-08-09 | $8.40 | $9.42 | 1,552,700 | — | — |
| 2010-08-06 | $8.26 | $9.26 | 5,057,900 | — | — |
| 2010-08-05 | $8.30 | $9.31 | 1,030,400 | — | — |
| 2010-08-04 | $8.29 | $9.30 | 2,113,600 | — | — |
| 2010-08-03 | $8.34 | $9.35 | 1,494,900 | — | — |
| 2010-08-02 | $8.38 | $9.40 | 1,571,100 | — | — |
| 2010-07-30 | $8.19 | $9.19 | 2,478,700 | — | — |
| 2010-07-29 | $8.14 | $9.13 | 1,863,700 | — | — |
| 2010-07-28 | $8.17 | $9.16 | 1,270,500 | — | — |
| 2010-07-27 | $8.16 | $9.15 | 1,927,500 | — | — |
| 2010-07-26 | $8.20 | $9.20 | 6,545,900 | — | — |
| 2010-07-23 | $8.44 | $9.47 | 11,400,900 | — | — |
| 2010-07-22 | $8.69 | $9.75 | 2,139,800 | — | — |
| 2010-07-21 | $8.29 | $9.30 | 2,393,400 | — | — |
| 2010-07-20 | $8.43 | $9.46 | 1,581,400 | — | — |
| 2010-07-19 | $8.64 | $9.69 | 810,800 | — | — |
| 2010-07-16 | $8.59 | $9.63 | 2,024,600 | — | — |
| 2010-07-15 | $8.84 | $9.92 | 2,121,300 | — | — |
| 2010-07-14 | $8.80 | $9.87 | 1,819,700 | — | — |
| 2010-07-13 | $8.67 | $9.72 | 764,200 | — | — |
| 2010-07-12 | $8.40 | $9.42 | 1,128,400 | — | — |
| 2010-07-09 | $8.39 | $9.41 | 2,078,500 | — | — |
| 2010-07-08 | $8.44 | $9.47 | 1,099,400 | — | — |
| 2010-07-07 | $8.35 | $9.37 | 1,244,800 | — | — |
| 2010-07-06 | $8.01 | $8.98 | 3,120,100 | — | — |
| 2010-07-02 | $7.97 | $8.94 | 1,616,500 | — | — |
| 2010-07-01 | $8.03 | $9.01 | 2,812,700 | — | — |
| 2010-06-30 | $7.91 | $8.87 | 1,843,100 | — | — |
| 2010-06-29 | $7.97 | $8.94 | 3,876,200 | — | — |
| 2010-06-28 | $8.33 | $9.34 | 1,662,400 | — | — |
| 2010-06-25 | $8.33 | $9.34 | 2,337,900 | — | — |
| 2010-06-24 | $8.39 | $9.41 | 1,138,000 | — | — |
| 2010-06-23 | $8.56 | $9.60 | 1,509,100 | — | — |
| 2010-06-22 | $8.39 | $9.41 | 1,285,300 | — | — |
| 2010-06-21 | $8.58 | $9.62 | 1,269,200 | — | — |
| 2010-06-18 | $8.65 | $9.70 | 1,073,900 | — | — |
| 2010-06-17 | $8.66 | $9.71 | 1,639,300 | — | — |
| 2010-06-16 | $8.61 | $9.66 | 3,316,800 | — | — |
| 2010-06-15 | $8.92 | $10.01 | 7,343,900 | — | — |
| 2010-06-14 | $8.58 | $9.62 | 4,745,400 | — | — |
| 2010-06-11 | $8.44 | $9.47 | 2,213,400 | — | — |
| 2010-06-10 | $8.42 | $9.44 | 2,682,200 | — | — |
| 2010-06-09 | $7.90 | $8.86 | 3,951,800 | — | — |
| 2010-06-08 | $7.83 | $8.78 | 2,803,100 | — | — |
| 2010-06-07 | $7.68 | $8.61 | 2,380,700 | — | — |
| 2010-06-04 | $7.77 | $8.72 | 2,587,800 | — | — |
| 2010-06-03 | $8.05 | $9.03 | 921,700 | — | — |
| 2010-06-02 | $8.05 | $9.03 | 1,921,500 | — | — |
| 2010-06-01 | $7.61 | $8.54 | 1,420,400 | — | — |
| 2010-05-28 | $7.74 | $8.68 | 1,895,000 | — | — |
| 2010-05-27 | $8.02 | $8.92 | 2,115,100 | — | — |
| 2010-05-26 | $7.52 | $8.36 | 4,169,400 | — | — |
| 2010-05-25 | $7.68 | $8.54 | 3,803,200 | — | — |
| 2010-05-24 | $7.86 | $8.74 | 4,902,200 | — | — |
| 2010-05-21 | $8.05 | $8.95 | 5,055,600 | — | — |
| 2010-05-20 | $7.90 | $8.78 | 5,917,800 | — | — |
| 2010-05-19 | $8.12 | $9.03 | 6,235,800 | — | — |
| 2010-05-18 | $8.01 | $8.91 | 2,829,100 | — | — |
| 2010-05-17 | $8.24 | $9.16 | 2,035,300 | — | — |
| 2010-05-14 | $8.19 | $9.11 | 3,714,200 | — | — |
| 2010-05-13 | $8.48 | $9.43 | 2,416,100 | — | — |
| 2010-05-12 | $8.61 | $9.57 | 2,599,300 | — | — |
| 2010-05-11 | $8.56 | $9.52 | 3,739,300 | — | — |
| 2010-05-10 | $8.60 | $9.56 | 2,202,900 | — | — |
| 2010-05-07 | $8.12 | $9.03 | 7,644,400 | — | — |
| 2010-05-06 | $8.39 | $9.33 | 5,854,400 | — | — |
| 2010-05-05 | $8.48 | $9.43 | 3,344,000 | — | — |
| 2010-05-04 | $8.73 | $9.71 | 2,716,900 | — | — |
| 2010-05-03 | $9.36 | $10.41 | 1,107,800 | — | — |
| 2010-04-30 | $9.20 | $10.23 | 1,945,000 | — | — |
| 2010-04-29 | $9.38 | $10.43 | 1,194,900 | — | — |
| 2010-04-28 | $9.26 | $10.30 | 1,733,400 | — | — |
| 2010-04-27 | $9.14 | $10.16 | 3,702,000 | — | — |
| 2010-04-26 | $9.69 | $10.77 | 1,966,300 | — | — |
| 2010-04-23 | $9.68 | $10.76 | 3,779,900 | — | — |
| 2010-04-22 | $10.44 | $11.61 | 3,060,800 | — | — |
| 2010-04-21 | $10.49 | $11.66 | 4,202,500 | — | — |
| 2010-04-20 | $10.60 | $11.79 | 1,928,000 | — | — |
| 2010-04-19 | $10.31 | $11.46 | 1,909,400 | — | — |
| 2010-04-16 | $10.25 | $11.40 | 2,264,500 | — | — |
| 2010-04-15 | $10.49 | $11.66 | 1,063,300 | — | — |
| 2010-04-14 | $10.63 | $11.82 | 1,360,200 | — | — |
| 2010-04-13 | $10.33 | $11.49 | 1,502,700 | — | — |
| 2010-04-12 | $10.16 | $11.30 | 571,100 | — | — |
| 2010-04-09 | $10.06 | $11.19 | 1,117,800 | — | — |
| 2010-04-08 | $9.95 | $11.06 | 1,821,800 | — | — |
| 2010-04-07 | $10.09 | $11.22 | 1,035,300 | — | — |
| 2010-04-06 | $10.30 | $11.45 | 656,400 | — | — |
| 2010-04-05 | $10.25 | $11.40 | 773,100 | — | — |
| 2010-04-01 | $10.03 | $11.15 | 1,749,000 | — | — |
| 2010-03-31 | $9.86 | $10.96 | 2,214,700 | — | — |
| 2010-03-30 | $9.79 | $10.89 | 979,300 | — | — |
| 2010-03-29 | $9.94 | $11.05 | 2,191,600 | — | — |
| 2010-03-26 | $9.75 | $10.84 | 1,410,400 | — | — |
| 2010-03-25 | $9.73 | $10.82 | 1,985,000 | — | — |
| 2010-03-24 | $9.53 | $10.60 | 1,345,800 | — | — |
| 2010-03-23 | $9.37 | $10.42 | 880,100 | — | — |
| 2010-03-22 | $9.24 | $10.27 | 806,000 | — | — |
| 2010-03-19 | $9.05 | $10.06 | 1,231,700 | — | — |
| 2010-03-18 | $9.16 | $10.18 | 748,400 | — | — |
| 2010-03-17 | $9.34 | $10.38 | 892,100 | — | — |
| 2010-03-16 | $9.29 | $10.33 | 1,661,200 | — | — |
| 2010-03-15 | $9.03 | $10.04 | 1,549,100 | — | — |
| 2010-03-12 | $9.07 | $10.08 | 2,482,000 | — | — |
| 2010-03-11 | $9.27 | $10.31 | 1,161,600 | — | — |
| 2010-03-10 | $9.30 | $10.34 | 771,700 | — | — |
| 2010-03-09 | $9.13 | $10.15 | 685,700 | — | — |
| 2010-03-08 | $9.20 | $10.23 | 512,800 | — | — |
| 2010-03-05 | $9.24 | $10.27 | 1,170,200 | — | — |
| 2010-03-04 | $8.97 | $9.97 | 880,000 | — | — |
| 2010-03-03 | $9.01 | $10.02 | 1,146,800 | — | — |
| 2010-03-02 | $8.95 | $9.95 | 994,200 | — | — |
| 2010-03-01 | $8.82 | $9.81 | 1,304,400 | — | — |
| 2010-02-26 | $8.67 | $9.64 | 1,157,000 | — | — |
| 2010-02-25 | $8.59 | $9.55 | 1,304,700 | — | — |
| 2010-02-24 | $8.56 | $9.52 | 1,014,900 | — | — |
| 2010-02-23 | $8.32 | $9.25 | 1,194,500 | — | — |
| 2010-02-22 | $8.64 | $9.61 | 1,563,800 | — | — |
| 2010-02-19 | $8.56 | $9.48 | 1,052,100 | — | — |
| 2010-02-18 | $8.54 | $9.46 | 1,243,800 | — | — |
| 2010-02-17 | $8.43 | $9.34 | 904,700 | — | — |
| 2010-02-16 | $8.17 | $9.05 | 1,456,900 | — | — |
| 2010-02-12 | $8.07 | $8.94 | 1,866,800 | — | — |
| 2010-02-11 | $8.30 | $9.20 | 1,510,900 | — | — |
| 2010-02-10 | $8.20 | $9.09 | 1,521,600 | — | — |
| 2010-02-09 | $8.09 | $8.96 | 2,847,400 | — | — |
| 2010-02-08 | $8.00 | $8.86 | 2,674,900 | — | — |
| 2010-02-05 | $8.11 | $8.99 | 3,091,200 | — | — |
| 2010-02-04 | $8.17 | $9.05 | 1,895,400 | — | — |
| 2010-02-03 | $8.63 | $9.56 | 1,957,100 | — | — |
| 2010-02-02 | $8.59 | $9.52 | 2,358,700 | — | — |
| 2010-02-01 | $8.42 | $9.33 | 2,062,600 | — | — |
| 2010-01-29 | $8.14 | $9.02 | 3,955,000 | — | — |
| 2010-01-28 | $8.27 | $9.16 | 5,481,500 | — | — |
| 2010-01-27 | $8.19 | $9.07 | 3,908,300 | — | — |
| 2010-01-26 | $8.50 | $9.42 | 3,024,400 | — | — |
| 2010-01-25 | $8.45 | $9.36 | 1,645,600 | — | — |
| 2010-01-22 | $8.32 | $9.22 | 2,301,100 | — | — |
| 2010-01-21 | $8.65 | $9.58 | 2,410,600 | — | — |
| 2010-01-20 | $8.78 | $9.73 | 4,496,100 | — | — |
| 2010-01-19 | $8.85 | $9.81 | 1,700,400 | — | — |
| 2010-01-15 | $8.87 | $9.83 | 1,558,900 | — | — |
| 2010-01-14 | $9.12 | $10.10 | 3,052,700 | — | — |
| 2010-01-13 | $9.10 | $10.08 | 5,547,900 | — | — |
| 2010-01-12 | $8.92 | $9.88 | 3,255,200 | — | — |
| 2010-01-11 | $9.28 | $10.28 | 1,353,700 | — | — |
| 2010-01-08 | $9.34 | $10.35 | 1,613,100 | — | — |
| 2010-01-07 | $9.34 | $10.35 | 1,499,100 | — | — |
| 2010-01-06 | $9.40 | $10.41 | 1,553,500 | — | — |
| 2010-01-05 | $9.35 | $10.36 | 1,463,700 | — | — |
| 2010-01-04 | $9.29 | $10.29 | 1,233,900 | — | — |