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
- 1996-12-11 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 | $9.43 | $19.80 | 1,101,065 | — | — |
| 2010-12-30 | $9.39 | $19.71 | 573,923 | — | — |
| 2010-12-29 | $9.42 | $19.78 | 1,265,858 | — | — |
| 2010-12-28 | $9.44 | $19.81 | 1,571,157 | — | — |
| 2010-12-27 | $9.37 | $19.67 | 737,249 | — | — |
| 2010-12-23 | $9.38 | $19.69 | 687,371 | — | — |
| 2010-12-22 | $9.39 | $19.72 | 1,569,038 | — | — |
| 2010-12-21 | $9.44 | $19.82 | 1,729,593 | — | — |
| 2010-12-20 | $9.34 | $19.62 | 2,123,401 | — | — |
| 2010-12-17 | $9.38 | $19.69 | 3,167,253 | — | — |
| 2010-12-16 | $9.27 | $19.46 | 1,513,455 | — | — |
| 2010-12-15 | $9.11 | $19.13 | 1,657,384 | — | — |
| 2010-12-14 | $9.23 | $19.38 | 1,714,271 | — | — |
| 2010-12-13 | $9.23 | $19.38 | 3,121,939 | — | — |
| 2010-12-10 | $9.21 | $19.33 | 3,132,697 | — | — |
| 2010-12-09 | $8.98 | $18.86 | 1,956,000 | — | — |
| 2010-12-08 | $8.96 | $18.81 | 2,336,116 | — | — |
| 2010-12-07 | $8.80 | $18.47 | 1,478,899 | — | — |
| 2010-12-06 | $8.77 | $18.42 | 2,996,918 | — | — |
| 2010-12-03 | $8.87 | $18.62 | 2,630,494 | — | — |
| 2010-12-02 | $8.95 | $18.79 | 4,602,305 | — | — |
| 2010-12-01 | $9.06 | $19.01 | 2,181,429 | — | — |
| 2010-11-30 | $8.83 | $18.53 | 7,623,021 | — | — |
| 2010-11-29 | $8.89 | $18.66 | 1,498,622 | — | — |
| 2010-11-26 | $8.94 | $18.78 | 579,954 | — | — |
| 2010-11-24 | $9.03 | $18.96 | 1,279,224 | — | — |
| 2010-11-23 | $8.85 | $18.57 | 2,781,432 | — | — |
| 2010-11-22 | $8.87 | $18.62 | 1,814,516 | — | — |
| 2010-11-19 | $8.82 | $18.52 | 1,365,940 | — | — |
| 2010-11-18 | $8.83 | $18.53 | 1,555,672 | — | — |
| 2010-11-17 | $8.53 | $17.90 | 3,823,165 | — | — |
| 2010-11-16 | $8.66 | $18.17 | 3,135,794 | — | — |
| 2010-11-15 | $8.75 | $18.38 | 2,117,044 | — | — |
| 2010-11-12 | $8.71 | $18.29 | 2,146,384 | — | — |
| 2010-11-11 | $8.99 | $18.88 | 1,807,344 | — | — |
| 2010-11-10 | $8.99 | $18.88 | 1,887,051 | — | — |
| 2010-11-09 | $8.83 | $18.53 | 1,972,952 | — | — |
| 2010-11-08 | $9.01 | $18.92 | 1,050,209 | — | — |
| 2010-11-05 | $9.10 | $19.10 | 1,911,501 | — | — |
| 2010-11-04 | $9.03 | $18.96 | 2,318,512 | — | — |
| 2010-11-03 | $8.93 | $18.74 | 2,904,334 | — | — |
| 2010-11-02 | $8.87 | $18.62 | 3,415,013 | — | — |
| 2010-11-01 | $8.63 | $18.12 | 3,383,554 | — | — |
| 2010-10-29 | $8.42 | $17.67 | 2,443,207 | — | — |
| 2010-10-28 | $8.36 | $17.56 | 3,279,071 | — | — |
| 2010-10-27 | $8.41 | $17.66 | 2,242,717 | — | — |
| 2010-10-26 | $8.31 | $17.45 | 2,613,868 | — | — |
| 2010-10-25 | $8.35 | $17.53 | 2,330,574 | — | — |
| 2010-10-22 | $8.44 | $17.71 | 5,332,871 | — | — |
| 2010-10-21 | $8.51 | $17.87 | 2,364,641 | — | — |
| 2010-10-20 | $8.62 | $18.10 | 1,147,194 | — | — |
| 2010-10-19 | $8.52 | $17.88 | 2,161,543 | — | — |
| 2010-10-18 | $8.74 | $18.35 | 1,084,602 | — | — |
| 2010-10-15 | $8.75 | $18.38 | 1,160,234 | — | — |
| 2010-10-14 | $8.72 | $18.32 | 1,994,957 | — | — |
| 2010-10-13 | $8.77 | $18.41 | 2,636,688 | — | — |
| 2010-10-12 | $8.71 | $18.29 | 2,470,591 | — | — |
| 2010-10-11 | $8.71 | $18.28 | 1,696,667 | — | — |
| 2010-10-08 | $8.64 | $18.15 | 2,074,664 | — | — |
| 2010-10-07 | $8.36 | $17.56 | 3,635,389 | — | — |
| 2010-10-06 | $8.49 | $17.83 | 1,966,106 | — | — |
| 2010-10-05 | $8.56 | $17.98 | 2,187,949 | — | — |
| 2010-10-04 | $8.40 | $17.65 | 2,070,426 | — | — |
| 2010-10-01 | $8.44 | $17.72 | 2,524,218 | — | — |
| 2010-09-30 | $8.36 | $17.56 | 2,772,793 | — | — |
| 2010-09-29 | $8.34 | $17.50 | 1,740,514 | — | — |
| 2010-09-28 | $8.31 | $17.45 | 2,648,587 | — | — |
| 2010-09-27 | $8.40 | $17.63 | 1,440,594 | — | — |
| 2010-09-24 | $8.47 | $17.79 | 3,030,170 | — | — |
| 2010-09-23 | $8.43 | $17.70 | 2,031,306 | — | — |
| 2010-09-22 | $8.47 | $17.77 | 2,361,544 | — | — |
| 2010-09-21 | $8.58 | $18.02 | 3,074,995 | — | — |
| 2010-09-20 | $8.68 | $18.23 | 2,234,078 | — | — |
| 2010-09-17 | $8.66 | $18.17 | 1,773,440 | — | — |
| 2010-09-16 | $8.65 | $18.16 | 1,226,738 | — | — |
| 2010-09-15 | $8.61 | $18.08 | 1,348,173 | — | — |
| 2010-09-14 | $8.63 | $18.12 | 2,205,064 | — | — |
| 2010-09-13 | $8.66 | $18.17 | 2,327,640 | — | — |
| 2010-09-10 | $8.37 | $17.57 | 1,008,318 | — | — |
| 2010-09-09 | $8.33 | $17.49 | 1,023,151 | — | — |
| 2010-09-08 | $8.38 | $17.59 | 2,790,071 | — | — |
| 2010-09-07 | $8.37 | $17.58 | 2,286,401 | — | — |
| 2010-09-03 | $8.42 | $17.68 | 2,133,996 | — | — |
| 2010-09-02 | $8.36 | $17.54 | 2,587,299 | — | — |
| 2010-09-01 | $8.18 | $17.17 | 2,674,667 | — | — |
| 2010-08-31 | $7.88 | $16.55 | 2,341,169 | — | — |
| 2010-08-30 | $7.83 | $16.44 | 2,263,744 | — | — |
| 2010-08-27 | $8.03 | $16.86 | 3,549,651 | — | — |
| 2010-08-26 | $7.75 | $16.28 | 3,212,730 | — | — |
| 2010-08-25 | $7.75 | $16.28 | 1,898,624 | — | — |
| 2010-08-24 | $7.70 | $16.16 | 2,130,573 | — | — |
| 2010-08-23 | $7.89 | $16.56 | 3,688,038 | — | — |
| 2010-08-20 | $7.74 | $16.24 | 2,413,541 | — | — |
| 2010-08-19 | $7.64 | $16.04 | 1,591,858 | — | — |
| 2010-08-18 | $7.75 | $16.27 | 1,215,165 | — | — |
| 2010-08-17 | $7.77 | $16.31 | 3,068,475 | — | — |
| 2010-08-16 | $7.60 | $15.96 | 2,912,647 | — | — |
| 2010-08-13 | $7.60 | $15.96 | 2,404,902 | — | — |
| 2010-08-12 | $7.67 | $16.10 | 3,827,892 | — | — |
| 2010-08-11 | $7.65 | $16.06 | 4,779,486 | — | — |
| 2010-08-10 | $7.91 | $16.60 | 6,034,912 | — | — |
| 2010-08-09 | $8.40 | $17.65 | 1,788,110 | — | — |
| 2010-08-06 | $8.36 | $17.56 | 2,058,690 | — | — |
| 2010-08-05 | $8.53 | $17.92 | 1,403,104 | — | — |
| 2010-08-04 | $8.65 | $18.16 | 2,588,114 | — | — |
| 2010-08-03 | $8.52 | $17.88 | 2,600,991 | — | — |
| 2010-08-02 | $8.62 | $18.10 | 3,389,585 | — | — |
| 2010-07-30 | $8.40 | $17.65 | 4,701,572 | — | — |
| 2010-07-29 | $8.47 | $17.77 | 4,974,923 | — | — |
| 2010-07-28 | $8.52 | $17.89 | 3,588,934 | — | — |
| 2010-07-27 | $8.69 | $18.24 | 4,219,581 | — | — |
| 2010-07-26 | $8.75 | $18.37 | 5,628,227 | — | — |
| 2010-07-23 | $8.58 | $18.02 | 6,650,563 | — | — |
| 2010-07-22 | $8.08 | $16.96 | 4,976,553 | — | — |
| 2010-07-21 | $7.77 | $16.32 | 3,901,568 | — | — |
| 2010-07-20 | $7.98 | $16.74 | 1,747,523 | — | — |
| 2010-07-19 | $7.83 | $16.44 | 2,113,132 | — | — |
| 2010-07-16 | $7.78 | $16.33 | 2,938,564 | — | — |
| 2010-07-15 | $8.18 | $17.17 | 1,669,446 | — | — |
| 2010-07-14 | $8.28 | $17.38 | 1,745,567 | — | — |
| 2010-07-13 | $8.26 | $17.35 | 2,252,008 | — | — |
| 2010-07-12 | $7.96 | $16.71 | 882,319 | — | — |
| 2010-07-09 | $8.01 | $16.82 | 1,767,246 | — | — |
| 2010-07-08 | $7.82 | $16.42 | 1,851,680 | — | — |
| 2010-07-07 | $7.78 | $16.33 | 2,017,777 | — | — |
| 2010-07-06 | $7.48 | $15.71 | 2,123,238 | — | — |
| 2010-07-02 | $7.38 | $15.50 | 1,285,418 | — | — |
| 2010-07-01 | $7.48 | $15.71 | 3,065,378 | — | — |
| 2010-06-30 | $7.44 | $15.61 | 2,788,441 | — | — |
| 2010-06-29 | $7.48 | $15.70 | 3,947,860 | — | — |
| 2010-06-28 | $7.86 | $16.50 | 1,307,423 | — | — |
| 2010-06-25 | $7.95 | $16.69 | 2,580,942 | — | — |
| 2010-06-24 | $7.90 | $16.58 | 3,884,290 | — | — |
| 2010-06-23 | $7.87 | $16.53 | 1,846,138 | — | — |
| 2010-06-22 | $7.82 | $16.41 | 1,823,970 | — | — |
| 2010-06-21 | $7.93 | $16.65 | 2,825,605 | — | — |
| 2010-06-18 | $8.07 | $16.94 | 4,522,435 | — | — |
| 2010-06-17 | $8.36 | $17.56 | 2,699,443 | — | — |
| 2010-06-16 | $8.28 | $17.39 | 3,171,165 | — | — |
| 2010-06-15 | $8.17 | $17.14 | 3,154,539 | — | — |
| 2010-06-14 | $7.87 | $16.53 | 2,319,164 | — | — |
| 2010-06-11 | $7.85 | $16.49 | 2,726,664 | — | — |
| 2010-06-10 | $7.87 | $16.53 | 4,498,311 | — | — |
| 2010-06-09 | $7.36 | $15.46 | 2,328,292 | — | — |
| 2010-06-08 | $7.38 | $15.50 | 3,693,906 | — | — |
| 2010-06-07 | $7.39 | $15.51 | 4,964,328 | — | — |
| 2010-06-04 | $7.72 | $16.20 | 3,469,618 | — | — |
| 2010-06-03 | $8.12 | $17.05 | 3,775,895 | — | — |
| 2010-06-02 | $7.84 | $16.46 | 5,519,180 | — | — |
| 2010-06-01 | $7.82 | $16.41 | 4,326,020 | — | — |
| 2010-05-28 | $8.15 | $17.11 | 3,158,940 | — | — |
| 2010-05-27 | $8.30 | $17.43 | 7,206,230 | — | — |
| 2010-05-26 | $7.91 | $16.60 | 8,605,748 | — | — |
| 2010-05-25 | $8.06 | $16.91 | 12,507,316 | — | — |
| 2010-05-24 | $7.54 | $15.83 | 3,999,205 | — | — |
| 2010-05-21 | $7.56 | $15.87 | 6,120,976 | — | — |
| 2010-05-20 | $7.43 | $15.60 | 7,576,403 | — | — |
| 2010-05-19 | $7.67 | $16.11 | 6,074,032 | — | — |
| 2010-05-18 | $7.77 | $16.32 | 7,470,453 | — | — |
| 2010-05-17 | $7.72 | $16.22 | 4,920,155 | — | — |
| 2010-05-14 | $7.62 | $16.00 | 3,718,845 | — | — |
| 2010-05-13 | $7.77 | $16.31 | 4,058,374 | — | — |
| 2010-05-12 | $7.72 | $16.22 | 2,773,608 | — | — |
| 2010-05-11 | $7.49 | $15.73 | 5,028,387 | — | — |
| 2010-05-10 | $7.48 | $15.71 | 8,382,764 | — | — |
| 2010-05-07 | $7.19 | $15.10 | 11,931,600 | — | — |
| 2010-05-06 | $7.62 | $16.00 | 8,073,553 | — | — |
| 2010-05-05 | $7.98 | $16.76 | 4,810,782 | — | — |
| 2010-05-04 | $8.12 | $17.04 | 4,039,955 | — | — |
| 2010-05-03 | $8.33 | $17.48 | 6,127,659 | — | — |
| 2010-04-30 | $8.07 | $16.95 | 8,756,360 | — | — |
| 2010-04-29 | $8.36 | $17.56 | 2,939,868 | — | — |
| 2010-04-28 | $8.33 | $17.49 | 8,133,374 | — | — |
| 2010-04-27 | $8.44 | $17.71 | 9,099,475 | — | — |
| 2010-04-26 | $8.77 | $18.42 | 7,787,488 | — | — |
| 2010-04-23 | $8.79 | $18.44 | 21,287,637 | — | — |
| 2010-04-22 | $9.77 | $20.52 | 8,597,761 | — | — |
| 2010-04-21 | $9.40 | $19.73 | 3,023,324 | — | — |
| 2010-04-20 | $9.37 | $19.68 | 2,905,638 | — | — |
| 2010-04-19 | $9.20 | $19.32 | 5,347,215 | — | — |
| 2010-04-16 | $9.28 | $19.48 | 5,553,899 | — | — |
| 2010-04-15 | $9.52 | $19.98 | 2,684,121 | — | — |
| 2010-04-14 | $9.48 | $19.90 | 2,358,284 | — | — |
| 2010-04-13 | $9.33 | $19.59 | 2,258,039 | — | — |
| 2010-04-12 | $9.38 | $19.69 | 2,027,720 | — | — |
| 2010-04-09 | $9.41 | $19.76 | 3,126,829 | — | — |
| 2010-04-08 | $9.34 | $19.60 | 4,591,384 | — | — |
| 2010-04-07 | $9.31 | $19.54 | 5,941,350 | — | — |
| 2010-04-06 | $9.26 | $19.45 | 7,014,542 | — | — |
| 2010-04-05 | $8.91 | $18.70 | 3,379,316 | — | — |
| 2010-04-01 | $8.64 | $18.14 | 2,554,373 | — | — |
| 2010-03-31 | $8.47 | $17.77 | 2,441,088 | — | — |
| 2010-03-30 | $8.45 | $17.74 | 1,707,262 | — | — |
| 2010-03-29 | $8.48 | $17.81 | 2,615,172 | — | — |
| 2010-03-26 | $8.48 | $17.80 | 2,364,967 | — | — |
| 2010-03-25 | $8.36 | $17.54 | 2,292,106 | — | — |
| 2010-03-24 | $8.48 | $17.81 | 2,522,588 | — | — |
| 2010-03-23 | $8.55 | $17.96 | 4,529,607 | — | — |
| 2010-03-22 | $8.40 | $17.65 | 3,054,294 | — | — |
| 2010-03-19 | $8.39 | $17.61 | 5,861,317 | — | — |
| 2010-03-18 | $8.68 | $18.23 | 1,891,452 | — | — |
| 2010-03-17 | $8.66 | $18.17 | 3,102,379 | — | — |
| 2010-03-16 | $8.69 | $18.24 | 3,304,988 | — | — |
| 2010-03-15 | $8.57 | $17.99 | 3,154,702 | — | — |
| 2010-03-12 | $8.47 | $17.77 | 3,249,242 | — | — |
| 2010-03-11 | $8.41 | $17.66 | 4,561,066 | — | — |
| 2010-03-10 | $8.14 | $17.09 | 3,346,390 | — | — |
| 2010-03-09 | $7.95 | $16.69 | 3,705,805 | — | — |
| 2010-03-08 | $8.15 | $17.12 | 4,658,214 | — | — |
| 2010-03-05 | $8.01 | $16.81 | 3,688,038 | — | — |
| 2010-03-04 | $7.83 | $16.44 | 4,857,726 | — | — |
| 2010-03-03 | $7.80 | $16.37 | 4,805,892 | — | — |
| 2010-03-02 | $7.91 | $16.62 | 5,078,917 | — | — |
| 2010-03-01 | $7.78 | $16.33 | 6,186,013 | — | — |
| 2010-02-26 | $7.74 | $16.25 | 3,517,377 | — | — |
| 2010-02-25 | $7.75 | $16.28 | 5,923,746 | — | — |
| 2010-02-24 | $7.87 | $16.53 | 2,789,745 | — | — |
| 2010-02-23 | $7.86 | $16.50 | 2,931,392 | — | — |
| 2010-02-22 | $8.03 | $16.86 | 2,601,643 | — | — |
| 2010-02-19 | $8.09 | $16.99 | 2,805,067 | — | — |
| 2010-02-18 | $8.02 | $16.85 | 4,419,419 | — | — |
| 2010-02-17 | $8.06 | $16.92 | 3,315,094 | — | — |
| 2010-02-16 | $8.04 | $16.89 | 3,401,973 | — | — |
| 2010-02-12 | $7.89 | $16.56 | 4,355,034 | — | — |
| 2010-02-11 | $8.01 | $16.82 | 5,024,638 | — | — |
| 2010-02-10 | $7.76 | $16.29 | 4,652,998 | — | — |
| 2010-02-09 | $7.88 | $16.54 | 3,174,588 | — | — |
| 2010-02-08 | $7.79 | $16.35 | 4,965,143 | — | — |
| 2010-02-05 | $7.96 | $16.72 | 7,791,889 | — | — |
| 2010-02-04 | $7.87 | $16.51 | 12,330,624 | — | — |
| 2010-02-03 | $7.58 | $15.92 | 4,571,824 | — | — |
| 2010-02-02 | $7.71 | $16.19 | 4,874,026 | — | — |
| 2010-02-01 | $7.44 | $15.62 | 4,754,547 | — | — |
| 2010-01-29 | $7.34 | $15.42 | 8,390,914 | — | — |
| 2010-01-28 | $7.34 | $15.40 | 4,830,668 | — | — |
| 2010-01-27 | $7.56 | $15.87 | 4,567,912 | — | — |
| 2010-01-26 | $7.47 | $15.68 | 3,504,989 | — | — |
| 2010-01-25 | $7.51 | $15.77 | 5,216,815 | — | — |
| 2010-01-22 | $7.40 | $15.55 | 4,904,833 | — | — |
| 2010-01-21 | $7.66 | $16.09 | 4,813,390 | — | — |
| 2010-01-20 | $7.62 | $16.00 | 4,153,403 | — | — |
| 2010-01-19 | $7.67 | $16.11 | 4,269,622 | — | — |
| 2010-01-15 | $7.39 | $15.51 | 3,917,868 | — | — |
| 2010-01-14 | $7.59 | $15.93 | 3,961,715 | — | — |
| 2010-01-13 | $7.45 | $15.65 | 4,441,424 | — | — |
| 2010-01-12 | $7.31 | $15.35 | 6,582,755 | — | — |
| 2010-01-11 | $7.13 | $14.98 | 2,002,618 | — | — |
| 2010-01-08 | $7.16 | $15.03 | 2,751,440 | — | — |
| 2010-01-07 | $7.04 | $14.79 | 2,985,345 | — | — |
| 2010-01-06 | $7.09 | $14.89 | 5,435,072 | — | — |
| 2010-01-05 | $6.94 | $14.58 | 3,793,336 | — | — |
| 2010-01-04 | $6.94 | $14.57 | 3,624,794 | — | — |