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
- 2000-07-11 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 | $13.84 | $13.84 | 153,600 | — | — |
| 2010-12-30 | $13.88 | $13.88 | 164,275 | — | — |
| 2010-12-29 | $13.92 | $13.92 | 191,750 | — | — |
| 2010-12-28 | $13.80 | $13.80 | 108,425 | — | — |
| 2010-12-27 | $14.20 | $14.20 | 152,075 | — | — |
| 2010-12-23 | $14.08 | $14.08 | 174,675 | — | — |
| 2010-12-22 | $14.40 | $14.40 | 303,700 | — | — |
| 2010-12-21 | $14.72 | $14.72 | 498,725 | — | — |
| 2010-12-20 | $13.32 | $13.32 | 258,300 | — | — |
| 2010-12-17 | $13.08 | $13.08 | 577,075 | — | — |
| 2010-12-16 | $13.76 | $13.76 | 686,275 | — | — |
| 2010-12-15 | $12.08 | $12.08 | 186,500 | — | — |
| 2010-12-14 | $12.00 | $12.00 | 256,075 | — | — |
| 2010-12-13 | $12.60 | $12.60 | 329,325 | — | — |
| 2010-12-10 | $12.96 | $12.96 | 500,000 | — | — |
| 2010-12-09 | $12.72 | $12.72 | 970,325 | — | — |
| 2010-12-08 | $11.28 | $11.28 | 223,250 | — | — |
| 2010-12-07 | $11.44 | $11.44 | 392,150 | — | — |
| 2010-12-06 | $11.04 | $11.04 | 253,600 | — | — |
| 2010-12-03 | $10.40 | $10.40 | 242,700 | — | — |
| 2010-12-02 | $9.84 | $9.84 | 477,100 | — | — |
| 2010-12-01 | $10.24 | $10.24 | 249,825 | — | — |
| 2010-11-30 | $9.92 | $9.92 | 352,650 | — | — |
| 2010-11-29 | $10.16 | $10.16 | 84,850 | — | — |
| 2010-11-26 | $10.36 | $10.36 | 32,175 | — | — |
| 2010-11-24 | $10.40 | $10.40 | 129,125 | — | — |
| 2010-11-23 | $10.24 | $10.24 | 96,275 | — | — |
| 2010-11-22 | $10.48 | $10.48 | 215,125 | — | — |
| 2010-11-19 | $10.64 | $10.64 | 184,750 | — | — |
| 2010-11-18 | $10.52 | $10.52 | 202,850 | — | — |
| 2010-11-17 | $9.96 | $9.96 | 220,550 | — | — |
| 2010-11-16 | $10.16 | $10.16 | 263,200 | — | — |
| 2010-11-15 | $10.56 | $10.56 | 117,600 | — | — |
| 2010-11-12 | $10.76 | $10.76 | 135,475 | — | — |
| 2010-11-11 | $10.92 | $10.92 | 401,000 | — | — |
| 2010-11-10 | $11.12 | $11.12 | 580,300 | — | — |
| 2010-11-09 | $10.96 | $10.96 | 436,425 | — | — |
| 2010-11-08 | $10.32 | $10.32 | 364,425 | — | — |
| 2010-11-05 | $10.12 | $10.12 | 454,725 | — | — |
| 2010-11-04 | $10.24 | $10.24 | 1,100,325 | — | — |
| 2010-11-03 | $8.52 | $8.52 | 197,050 | — | — |
| 2010-11-02 | $8.52 | $8.52 | 169,975 | — | — |
| 2010-11-01 | $8.24 | $8.24 | 200,025 | — | — |
| 2010-10-29 | $8.56 | $8.56 | 260,850 | — | — |
| 2010-10-28 | $8.04 | $8.04 | 160,300 | — | — |
| 2010-10-27 | $8.40 | $8.40 | 154,825 | — | — |
| 2010-10-26 | $8.52 | $8.52 | 110,975 | — | — |
| 2010-10-25 | $8.52 | $8.52 | 80,550 | — | — |
| 2010-10-22 | $8.44 | $8.44 | 114,350 | — | — |
| 2010-10-21 | $8.44 | $8.44 | 241,975 | — | — |
| 2010-10-20 | $8.80 | $8.80 | 194,225 | — | — |
| 2010-10-19 | $8.44 | $8.44 | 308,850 | — | — |
| 2010-10-18 | $8.28 | $8.28 | 150,525 | — | — |
| 2010-10-15 | $8.00 | $8.00 | 204,950 | — | — |
| 2010-10-14 | $7.80 | $7.80 | 151,175 | — | — |
| 2010-10-13 | $7.92 | $7.92 | 239,250 | — | — |
| 2010-10-12 | $7.76 | $7.76 | 150,325 | — | — |
| 2010-10-11 | $7.36 | $7.36 | 107,750 | — | — |
| 2010-10-08 | $7.48 | $7.48 | 131,375 | — | — |
| 2010-10-07 | $7.44 | $7.44 | 85,875 | — | — |
| 2010-10-06 | $7.36 | $7.36 | 131,175 | — | — |
| 2010-10-05 | $7.56 | $7.56 | 109,050 | — | — |
| 2010-10-04 | $7.36 | $7.36 | 124,700 | — | — |
| 2010-10-01 | $7.76 | $7.76 | 86,725 | — | — |
| 2010-09-30 | $7.72 | $7.72 | 170,325 | — | — |
| 2010-09-29 | $7.76 | $7.76 | 186,075 | — | — |
| 2010-09-28 | $7.64 | $7.64 | 406,850 | — | — |
| 2010-09-27 | $7.08 | $7.08 | 142,175 | — | — |
| 2010-09-24 | $6.84 | $6.84 | 246,925 | — | — |
| 2010-09-23 | $6.56 | $6.56 | 145,800 | — | — |
| 2010-09-22 | $6.44 | $6.44 | 149,350 | — | — |
| 2010-09-21 | $6.48 | $6.48 | 155,175 | — | — |
| 2010-09-20 | $6.68 | $6.68 | 241,875 | — | — |
| 2010-09-17 | $6.60 | $6.60 | 179,000 | — | — |
| 2010-09-16 | $6.40 | $6.40 | 165,800 | — | — |
| 2010-09-15 | $6.56 | $6.56 | 153,575 | — | — |
| 2010-09-14 | $6.36 | $6.36 | 221,375 | — | — |
| 2010-09-13 | $6.00 | $6.00 | 159,175 | — | — |
| 2010-09-10 | $5.84 | $5.84 | 121,900 | — | — |
| 2010-09-09 | $5.96 | $5.96 | 148,125 | — | — |
| 2010-09-08 | $5.88 | $5.88 | 92,125 | — | — |
| 2010-09-07 | $5.80 | $5.80 | 74,050 | — | — |
| 2010-09-03 | $6.12 | $6.12 | 110,300 | — | — |
| 2010-09-02 | $6.00 | $6.00 | 85,975 | — | — |
| 2010-09-01 | $5.92 | $5.92 | 308,050 | — | — |
| 2010-08-31 | $5.40 | $5.40 | 190,125 | — | — |
| 2010-08-30 | $5.72 | $5.72 | 68,925 | — | — |
| 2010-08-27 | $5.84 | $5.84 | 189,100 | — | — |
| 2010-08-26 | $5.56 | $5.56 | 88,925 | — | — |
| 2010-08-25 | $5.88 | $5.88 | 158,350 | — | — |
| 2010-08-24 | $5.56 | $5.56 | 160,075 | — | — |
| 2010-08-23 | $5.84 | $5.84 | 148,000 | — | — |
| 2010-08-20 | $6.00 | $6.00 | 131,000 | — | — |
| 2010-08-19 | $6.00 | $6.00 | 158,400 | — | — |
| 2010-08-18 | $6.36 | $6.36 | 114,650 | — | — |
| 2010-08-17 | $6.40 | $6.40 | 105,375 | — | — |
| 2010-08-16 | $6.36 | $6.36 | 111,750 | — | — |
| 2010-08-13 | $6.24 | $6.24 | 163,575 | — | — |
| 2010-08-12 | $6.04 | $6.04 | 199,425 | — | — |
| 2010-08-11 | $6.04 | $6.04 | 436,600 | — | — |
| 2010-08-10 | $6.64 | $6.64 | 122,500 | — | — |
| 2010-08-09 | $6.96 | $6.96 | 115,750 | — | — |
| 2010-08-06 | $6.84 | $6.84 | 103,575 | — | — |
| 2010-08-05 | $6.96 | $6.96 | 240,500 | — | — |
| 2010-08-04 | $7.44 | $7.44 | 309,400 | — | — |
| 2010-08-03 | $7.12 | $7.12 | 275,325 | — | — |
| 2010-08-02 | $6.68 | $6.68 | 186,400 | — | — |
| 2010-07-30 | $6.68 | $6.68 | 208,925 | — | — |
| 2010-07-29 | $6.52 | $6.52 | 330,000 | — | — |
| 2010-07-28 | $6.80 | $6.80 | 389,575 | — | — |
| 2010-07-27 | $7.32 | $7.32 | 215,925 | — | — |
| 2010-07-26 | $7.20 | $7.20 | 249,075 | — | — |
| 2010-07-23 | $6.92 | $6.92 | 133,175 | — | — |
| 2010-07-22 | $6.72 | $6.72 | 189,675 | — | — |
| 2010-07-21 | $6.76 | $6.76 | 186,100 | — | — |
| 2010-07-20 | $7.04 | $7.04 | 218,000 | — | — |
| 2010-07-19 | $7.32 | $7.32 | 365,100 | — | — |
| 2010-07-16 | $6.72 | $6.72 | 345,775 | — | — |
| 2010-07-15 | $6.40 | $6.40 | 294,350 | — | — |
| 2010-07-14 | $6.84 | $6.84 | 299,025 | — | — |
| 2010-07-13 | $7.20 | $7.20 | 239,800 | — | — |
| 2010-07-12 | $6.72 | $6.72 | 114,450 | — | — |
| 2010-07-09 | $6.96 | $6.96 | 222,525 | — | — |
| 2010-07-08 | $6.32 | $6.32 | 162,875 | — | — |
| 2010-07-07 | $6.28 | $6.28 | 195,800 | — | — |
| 2010-07-06 | $5.68 | $5.68 | 239,225 | — | — |
| 2010-07-02 | $6.32 | $6.32 | 78,225 | — | — |
| 2010-07-01 | $6.36 | $6.36 | 270,700 | — | — |
| 2010-06-30 | $6.20 | $6.20 | 137,775 | — | — |
| 2010-06-29 | $6.44 | $6.44 | 205,775 | — | — |
| 2010-06-28 | $6.88 | $6.88 | 195,225 | — | — |
| 2010-06-25 | $7.08 | $7.08 | 3,692,700 | — | — |
| 2010-06-24 | $6.88 | $6.88 | 377,700 | — | — |
| 2010-06-23 | $7.24 | $7.24 | 233,900 | — | — |
| 2010-06-22 | $7.76 | $7.76 | 183,050 | — | — |
| 2010-06-21 | $8.28 | $8.28 | 286,650 | — | — |
| 2010-06-18 | $7.92 | $7.92 | 275,050 | — | — |
| 2010-06-17 | $7.56 | $7.56 | 167,925 | — | — |
| 2010-06-16 | $7.56 | $7.56 | 185,475 | — | — |
| 2010-06-15 | $7.36 | $7.36 | 149,825 | — | — |
| 2010-06-14 | $6.64 | $6.64 | 114,550 | — | — |
| 2010-06-11 | $6.88 | $6.88 | 122,600 | — | — |
| 2010-06-10 | $6.48 | $6.48 | 124,400 | — | — |
| 2010-06-09 | $6.28 | $6.28 | 119,600 | — | — |
| 2010-06-08 | $6.40 | $6.40 | 293,350 | — | — |
| 2010-06-07 | $6.60 | $6.60 | 248,750 | — | — |
| 2010-06-04 | $7.36 | $7.36 | 101,575 | — | — |
| 2010-06-03 | $7.56 | $7.56 | 158,450 | — | — |
| 2010-06-02 | $7.72 | $7.72 | 59,675 | — | — |
| 2010-06-01 | $7.56 | $7.56 | 62,150 | — | — |
| 2010-05-28 | $7.92 | $7.92 | 92,500 | — | — |
| 2010-05-27 | $7.96 | $7.96 | 182,600 | — | — |
| 2010-05-26 | $7.08 | $7.08 | 190,275 | — | — |
| 2010-05-25 | $7.04 | $7.04 | 231,550 | — | — |
| 2010-05-24 | $7.24 | $7.24 | 143,650 | — | — |
| 2010-05-21 | $7.76 | $7.76 | 330,575 | — | — |
| 2010-05-20 | $7.72 | $7.72 | 222,900 | — | — |
| 2010-05-19 | $8.40 | $8.40 | 192,725 | — | — |
| 2010-05-18 | $8.76 | $8.76 | 148,475 | — | — |
| 2010-05-17 | $8.80 | $8.80 | 106,950 | — | — |
| 2010-05-14 | $8.84 | $8.84 | 119,300 | — | — |
| 2010-05-13 | $9.56 | $9.56 | 144,325 | — | — |
| 2010-05-12 | $9.20 | $9.20 | 199,950 | — | — |
| 2010-05-11 | $8.84 | $8.84 | 198,650 | — | — |
| 2010-05-10 | $8.96 | $8.96 | 302,725 | — | — |
| 2010-05-07 | $8.04 | $8.04 | 236,450 | — | — |
| 2010-05-06 | $8.72 | $8.72 | 266,750 | — | — |
| 2010-05-05 | $9.44 | $9.44 | 376,075 | — | — |
| 2010-05-04 | $9.40 | $9.40 | 203,825 | — | — |
| 2010-05-03 | $9.60 | $9.60 | 247,525 | — | — |
| 2010-04-30 | $9.52 | $9.52 | 159,100 | — | — |
| 2010-04-29 | $9.80 | $9.80 | 187,975 | — | — |
| 2010-04-28 | $9.40 | $9.40 | 217,675 | — | — |
| 2010-04-27 | $10.00 | $10.00 | 176,125 | — | — |
| 2010-04-26 | $10.00 | $10.00 | 287,850 | — | — |
| 2010-04-23 | $9.88 | $9.88 | 493,525 | — | — |
| 2010-04-22 | $9.44 | $9.44 | 211,925 | — | — |
| 2010-04-21 | $9.52 | $9.52 | 219,800 | — | — |
| 2010-04-20 | $9.20 | $9.20 | 197,000 | — | — |
| 2010-04-19 | $9.12 | $9.12 | 282,900 | — | — |
| 2010-04-16 | $8.88 | $8.88 | 319,075 | — | — |
| 2010-04-15 | $9.24 | $9.24 | 329,175 | — | — |
| 2010-04-14 | $9.28 | $9.28 | 352,925 | — | — |
| 2010-04-13 | $8.68 | $8.68 | 242,050 | — | — |
| 2010-04-12 | $8.84 | $8.84 | 246,050 | — | — |
| 2010-04-09 | $8.52 | $8.52 | 247,125 | — | — |
| 2010-04-08 | $8.36 | $8.36 | 480,825 | — | — |
| 2010-04-07 | $7.96 | $7.96 | 117,125 | — | — |
| 2010-04-06 | $7.96 | $7.96 | 178,325 | — | — |
| 2010-04-05 | $7.88 | $7.88 | 763,150 | — | — |
| 2010-04-01 | $7.36 | $7.36 | 456,900 | — | — |
| 2010-03-31 | $6.64 | $6.64 | 81,575 | — | — |
| 2010-03-30 | $6.72 | $6.72 | 151,875 | — | — |
| 2010-03-29 | $6.56 | $6.56 | 47,275 | — | — |
| 2010-03-26 | $6.56 | $6.56 | 125,400 | — | — |
| 2010-03-25 | $6.52 | $6.52 | 121,775 | — | — |
| 2010-03-24 | $6.32 | $6.32 | 76,425 | — | — |
| 2010-03-23 | $6.56 | $6.56 | 137,750 | — | — |
| 2010-03-22 | $6.36 | $6.36 | 144,075 | — | — |
| 2010-03-19 | $5.92 | $5.92 | 394,175 | — | — |
| 2010-03-18 | $6.72 | $6.72 | 74,200 | — | — |
| 2010-03-17 | $6.84 | $6.84 | 189,900 | — | — |
| 2010-03-16 | $6.92 | $6.92 | 120,050 | — | — |
| 2010-03-15 | $6.80 | $6.80 | 71,100 | — | — |
| 2010-03-12 | $6.76 | $6.76 | 97,075 | — | — |
| 2010-03-11 | $6.72 | $6.72 | 75,175 | — | — |
| 2010-03-10 | $6.68 | $6.68 | 80,700 | — | — |
| 2010-03-09 | $6.84 | $6.84 | 104,050 | — | — |
| 2010-03-08 | $6.80 | $6.80 | 47,475 | — | — |
| 2010-03-05 | $6.80 | $6.80 | 96,825 | — | — |
| 2010-03-04 | $6.84 | $6.84 | 79,725 | — | — |
| 2010-03-03 | $6.88 | $6.88 | 77,750 | — | — |
| 2010-03-02 | $7.00 | $7.00 | 137,900 | — | — |
| 2010-03-01 | $6.84 | $6.84 | 114,650 | — | — |
| 2010-02-26 | $6.60 | $6.60 | 117,475 | — | — |
| 2010-02-25 | $6.72 | $6.72 | 80,325 | — | — |
| 2010-02-24 | $6.60 | $6.60 | 75,100 | — | — |
| 2010-02-23 | $6.72 | $6.72 | 143,550 | — | — |
| 2010-02-22 | $6.96 | $6.96 | 198,850 | — | — |
| 2010-02-19 | $6.52 | $6.52 | 110,750 | — | — |
| 2010-02-18 | $6.72 | $6.72 | 278,375 | — | — |
| 2010-02-17 | $7.12 | $7.12 | 270,850 | — | — |
| 2010-02-16 | $6.88 | $6.88 | 144,475 | — | — |
| 2010-02-12 | $6.84 | $6.84 | 165,525 | — | — |
| 2010-02-11 | $6.52 | $6.52 | 131,325 | — | — |
| 2010-02-10 | $6.20 | $6.20 | 108,450 | — | — |
| 2010-02-09 | $6.00 | $6.00 | 197,700 | — | — |
| 2010-02-08 | $5.96 | $5.96 | 201,025 | — | — |
| 2010-02-05 | $6.36 | $6.36 | 359,025 | — | — |
| 2010-02-04 | $6.48 | $6.48 | 210,525 | — | — |
| 2010-02-03 | $7.12 | $7.12 | 356,725 | — | — |
| 2010-02-02 | $7.04 | $7.04 | 358,950 | — | — |
| 2010-02-01 | $6.32 | $6.32 | 103,300 | — | — |
| 2010-01-29 | $6.00 | $6.00 | 113,175 | — | — |
| 2010-01-28 | $6.12 | $6.12 | 117,625 | — | — |
| 2010-01-27 | $6.04 | $6.04 | 84,025 | — | — |
| 2010-01-26 | $6.00 | $6.00 | 148,500 | — | — |
| 2010-01-25 | $6.16 | $6.16 | 182,175 | — | — |
| 2010-01-22 | $6.40 | $6.40 | 251,000 | — | — |
| 2010-01-21 | $6.88 | $6.88 | 244,225 | — | — |
| 2010-01-20 | $7.00 | $7.00 | 696,950 | — | — |
| 2010-01-19 | $6.28 | $6.28 | 123,850 | — | — |
| 2010-01-15 | $6.36 | $6.36 | 134,275 | — | — |
| 2010-01-14 | $6.60 | $6.60 | 117,050 | — | — |
| 2010-01-13 | $6.60 | $6.60 | 213,450 | — | — |
| 2010-01-12 | $6.60 | $6.60 | 142,675 | — | — |
| 2010-01-11 | $6.56 | $6.56 | 123,300 | — | — |
| 2010-01-08 | $6.52 | $6.52 | 279,975 | — | — |
| 2010-01-07 | $6.08 | $6.08 | 276,925 | — | — |
| 2010-01-06 | $6.04 | $6.04 | 382,900 | — | — |
| 2010-01-05 | $5.72 | $5.72 | 85,975 | — | — |
| 2010-01-04 | $5.80 | $5.80 | 128,675 | — | — |