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
- 2003-11-13 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 | $9.62 | $9.62 | 504,482 | — | — |
| 2010-12-30 | $9.60 | $9.60 | 267,271 | — | — |
| 2010-12-29 | $9.70 | $9.70 | 404,051 | — | — |
| 2010-12-28 | $9.67 | $9.67 | 373,378 | — | — |
| 2010-12-27 | $9.69 | $9.69 | 396,723 | — | — |
| 2010-12-23 | $9.61 | $9.61 | 365,074 | — | — |
| 2010-12-22 | $9.57 | $9.57 | 669,593 | — | — |
| 2010-12-21 | $9.59 | $9.59 | 3,806,454 | — | — |
| 2010-12-20 | $8.96 | $8.96 | 734,983 | — | — |
| 2010-12-17 | $8.95 | $8.95 | 1,655,688 | — | — |
| 2010-12-16 | $8.96 | $8.96 | 784,162 | — | — |
| 2010-12-15 | $8.89 | $8.89 | 864,942 | — | — |
| 2010-12-14 | $8.93 | $8.93 | 881,576 | — | — |
| 2010-12-13 | $8.91 | $8.91 | 594,423 | — | — |
| 2010-12-10 | $8.90 | $8.90 | 621,232 | — | — |
| 2010-12-09 | $8.81 | $8.81 | 716,854 | — | — |
| 2010-12-08 | $8.82 | $8.82 | 596,943 | — | — |
| 2010-12-07 | $8.82 | $8.82 | 849,282 | — | — |
| 2010-12-06 | $8.84 | $8.84 | 682,338 | — | — |
| 2010-12-03 | $8.79 | $8.79 | 1,131,243 | — | — |
| 2010-12-02 | $8.65 | $8.65 | 866,365 | — | — |
| 2010-12-01 | $8.72 | $8.72 | 1,183,879 | — | — |
| 2010-11-30 | $8.65 | $8.65 | 1,388,939 | — | — |
| 2010-11-29 | $8.96 | $8.96 | 531,970 | — | — |
| 2010-11-26 | $8.97 | $8.97 | 301,004 | — | — |
| 2010-11-24 | $9.18 | $9.18 | 635,056 | — | — |
| 2010-11-23 | $8.92 | $8.92 | 664,181 | — | — |
| 2010-11-22 | $9.04 | $9.04 | 549,065 | — | — |
| 2010-11-19 | $8.99 | $8.99 | 642,743 | — | — |
| 2010-11-18 | $8.87 | $8.87 | 730,607 | — | — |
| 2010-11-17 | $8.76 | $8.76 | 735,310 | — | — |
| 2010-11-16 | $8.81 | $8.81 | 724,709 | — | — |
| 2010-11-15 | $9.05 | $9.05 | 426,192 | — | — |
| 2010-11-12 | $9.01 | $9.01 | 562,265 | — | — |
| 2010-11-11 | $9.11 | $9.11 | 485,207 | — | — |
| 2010-11-10 | $9.18 | $9.18 | 701,415 | — | — |
| 2010-11-09 | $9.24 | $9.24 | 797,661 | — | — |
| 2010-11-08 | $9.24 | $9.24 | 999,458 | — | — |
| 2010-11-05 | $9.21 | $9.21 | 1,480,614 | — | — |
| 2010-11-04 | $9.02 | $9.02 | 1,071,524 | — | — |
| 2010-11-03 | $8.65 | $8.65 | 678,121 | — | — |
| 2010-11-02 | $8.69 | $8.69 | 914,070 | — | — |
| 2010-11-01 | $8.54 | $8.54 | 858,523 | — | — |
| 2010-10-29 | $8.56 | $8.56 | 966,552 | — | — |
| 2010-10-28 | $8.42 | $8.42 | 739,641 | — | — |
| 2010-10-27 | $8.44 | $8.44 | 656,998 | — | — |
| 2010-10-26 | $8.34 | $8.34 | 572,858 | — | — |
| 2010-10-25 | $8.30 | $8.30 | 617,176 | — | — |
| 2010-10-22 | $8.29 | $8.29 | 410,859 | — | — |
| 2010-10-21 | $8.16 | $8.16 | 522,682 | — | — |
| 2010-10-20 | $8.18 | $8.18 | 651,375 | — | — |
| 2010-10-19 | $8.14 | $8.14 | 731,927 | — | — |
| 2010-10-18 | $8.30 | $8.30 | 532,237 | — | — |
| 2010-10-15 | $8.23 | $8.23 | 784,152 | — | — |
| 2010-10-14 | $8.12 | $8.12 | 817,381 | — | — |
| 2010-10-13 | $8.16 | $8.16 | 779,224 | — | — |
| 2010-10-12 | $8.07 | $8.07 | 742,216 | — | — |
| 2010-10-11 | $8.02 | $8.02 | 745,178 | — | — |
| 2010-10-08 | $8.09 | $8.09 | 799,601 | — | — |
| 2010-10-07 | $7.95 | $7.95 | 708,117 | — | — |
| 2010-10-06 | $8.04 | $8.04 | 749,355 | — | — |
| 2010-10-05 | $8.11 | $8.11 | 914,934 | — | — |
| 2010-10-04 | $7.92 | $7.92 | 1,246,906 | — | — |
| 2010-10-01 | $8.12 | $8.12 | 1,608,545 | — | — |
| 2010-09-30 | $8.03 | $8.03 | 857,519 | — | — |
| 2010-09-29 | $8.09 | $8.09 | 1,015,224 | — | — |
| 2010-09-28 | $8.13 | $8.13 | 1,221,030 | — | — |
| 2010-09-27 | $7.96 | $7.96 | 789,472 | — | — |
| 2010-09-24 | $7.93 | $7.93 | 1,215,402 | — | — |
| 2010-09-23 | $7.63 | $7.63 | 1,003,587 | — | — |
| 2010-09-22 | $7.49 | $7.49 | 836,487 | — | — |
| 2010-09-21 | $7.37 | $7.37 | 617,374 | — | — |
| 2010-09-20 | $7.36 | $7.36 | 1,291,253 | — | — |
| 2010-09-17 | $7.27 | $7.27 | 1,312,434 | — | — |
| 2010-09-16 | $7.30 | $7.30 | 442,777 | — | — |
| 2010-09-15 | $7.26 | $7.26 | 637,389 | — | — |
| 2010-09-14 | $7.26 | $7.26 | 715,106 | — | — |
| 2010-09-13 | $7.18 | $7.18 | 919,358 | — | — |
| 2010-09-10 | $6.93 | $6.93 | 741,290 | — | — |
| 2010-09-09 | $6.91 | $6.91 | 375,645 | — | — |
| 2010-09-08 | $6.94 | $6.94 | 559,697 | — | — |
| 2010-09-07 | $7.01 | $7.01 | 803,596 | — | — |
| 2010-09-03 | $7.18 | $7.18 | 1,093,572 | — | — |
| 2010-09-02 | $6.98 | $6.98 | 855,665 | — | — |
| 2010-09-01 | $6.78 | $6.78 | 1,203,622 | — | — |
| 2010-08-31 | $6.60 | $6.60 | 1,261,783 | — | — |
| 2010-08-30 | $6.66 | $6.66 | 932,498 | — | — |
| 2010-08-27 | $6.80 | $6.80 | 864,338 | — | — |
| 2010-08-26 | $6.58 | $6.58 | 511,752 | — | — |
| 2010-08-25 | $6.67 | $6.67 | 1,326,726 | — | — |
| 2010-08-24 | $6.69 | $6.69 | 981,774 | — | — |
| 2010-08-23 | $6.77 | $6.77 | 603,639 | — | — |
| 2010-08-20 | $6.91 | $6.91 | 593,428 | — | — |
| 2010-08-19 | $6.81 | $6.81 | 871,692 | — | — |
| 2010-08-18 | $6.96 | $6.96 | 411,165 | — | — |
| 2010-08-17 | $6.87 | $6.87 | 733,037 | — | — |
| 2010-08-16 | $6.85 | $6.85 | 472,828 | — | — |
| 2010-08-13 | $6.81 | $6.81 | 862,068 | — | — |
| 2010-08-12 | $6.87 | $6.87 | 955,949 | — | — |
| 2010-08-11 | $6.86 | $6.86 | 1,246,003 | — | — |
| 2010-08-10 | $7.06 | $7.06 | 1,059,247 | — | — |
| 2010-08-09 | $7.30 | $7.30 | 1,027,227 | — | — |
| 2010-08-06 | $7.33 | $7.33 | 741,461 | — | — |
| 2010-08-05 | $7.37 | $7.37 | 694,833 | — | — |
| 2010-08-04 | $7.40 | $7.40 | 1,287,850 | — | — |
| 2010-08-03 | $7.30 | $7.30 | 868,633 | — | — |
| 2010-08-02 | $7.31 | $7.31 | 1,395,447 | — | — |
| 2010-07-30 | $7.37 | $7.37 | 2,520,823 | — | — |
| 2010-07-29 | $7.48 | $7.48 | 1,451,977 | — | — |
| 2010-07-28 | $7.49 | $7.49 | 1,046,023 | — | — |
| 2010-07-27 | $7.70 | $7.70 | 1,040,314 | — | — |
| 2010-07-26 | $7.57 | $7.57 | 1,532,205 | — | — |
| 2010-07-23 | $7.42 | $7.42 | 1,489,939 | — | — |
| 2010-07-22 | $7.38 | $7.38 | 2,149,192 | — | — |
| 2010-07-21 | $7.24 | $7.24 | 1,530,194 | — | — |
| 2010-07-20 | $7.29 | $7.29 | 1,564,432 | — | — |
| 2010-07-19 | $7.03 | $7.03 | 534,867 | — | — |
| 2010-07-16 | $6.83 | $6.83 | 766,894 | — | — |
| 2010-07-15 | $7.10 | $7.10 | 583,652 | — | — |
| 2010-07-14 | $7.26 | $7.26 | 881,557 | — | — |
| 2010-07-13 | $7.30 | $7.30 | 1,225,565 | — | — |
| 2010-07-12 | $7.13 | $7.13 | 767,657 | — | — |
| 2010-07-09 | $7.21 | $7.21 | 770,252 | — | — |
| 2010-07-08 | $7.04 | $7.04 | 1,175,676 | — | — |
| 2010-07-07 | $6.83 | $6.83 | 1,481,821 | — | — |
| 2010-07-06 | $6.67 | $6.67 | 1,783,998 | — | — |
| 2010-07-02 | $6.77 | $6.77 | 847,421 | — | — |
| 2010-07-01 | $6.87 | $6.87 | 1,376,331 | — | — |
| 2010-06-30 | $6.97 | $6.97 | 1,398,298 | — | — |
| 2010-06-29 | $7.23 | $7.23 | 1,224,121 | — | — |
| 2010-06-28 | $7.47 | $7.47 | 1,219,485 | — | — |
| 2010-06-25 | $7.32 | $7.32 | 3,769,904 | — | — |
| 2010-06-24 | $7.27 | $7.27 | 1,368,003 | — | — |
| 2010-06-23 | $7.46 | $7.46 | 1,492,233 | — | — |
| 2010-06-22 | $7.69 | $7.69 | 635,553 | — | — |
| 2010-06-21 | $7.82 | $7.82 | 1,184,796 | — | — |
| 2010-06-18 | $7.86 | $7.86 | 836,692 | — | — |
| 2010-06-17 | $7.89 | $7.89 | 1,149,761 | — | — |
| 2010-06-16 | $8.08 | $8.08 | 684,426 | — | — |
| 2010-06-15 | $8.02 | $8.02 | 1,037,712 | — | — |
| 2010-06-14 | $7.65 | $7.65 | 1,117,255 | — | — |
| 2010-06-11 | $7.76 | $7.76 | 1,019,042 | — | — |
| 2010-06-10 | $7.75 | $7.75 | 812,331 | — | — |
| 2010-06-09 | $7.46 | $7.46 | 1,035,596 | — | — |
| 2010-06-08 | $7.55 | $7.55 | 1,388,633 | — | — |
| 2010-06-07 | $7.76 | $7.76 | 1,842,087 | — | — |
| 2010-06-04 | $8.04 | $8.04 | 2,082,988 | — | — |
| 2010-06-03 | $8.18 | $8.18 | 1,934,741 | — | — |
| 2010-06-02 | $8.27 | $8.27 | 4,229,371 | — | — |
| 2010-06-01 | $7.33 | $7.33 | 1,386,167 | — | — |
| 2010-05-28 | $7.55 | $7.55 | 764,559 | — | — |
| 2010-05-27 | $7.62 | $7.62 | 1,525,010 | — | — |
| 2010-05-26 | $7.29 | $7.29 | 1,513,123 | — | — |
| 2010-05-25 | $7.38 | $7.38 | 1,750,131 | — | — |
| 2010-05-24 | $7.47 | $7.47 | 818,519 | — | — |
| 2010-05-21 | $7.57 | $7.57 | 1,384,476 | — | — |
| 2010-05-20 | $7.59 | $7.59 | 1,642,983 | — | — |
| 2010-05-19 | $7.92 | $7.92 | 1,395,284 | — | — |
| 2010-05-18 | $7.70 | $7.70 | 1,306,930 | — | — |
| 2010-05-17 | $8.02 | $8.02 | 1,045,685 | — | — |
| 2010-05-14 | $7.95 | $7.95 | 1,096,465 | — | — |
| 2010-05-13 | $8.18 | $8.18 | 834,582 | — | — |
| 2010-05-12 | $8.25 | $8.25 | 1,307,065 | — | — |
| 2010-05-11 | $8.22 | $8.22 | 804,071 | — | — |
| 2010-05-10 | $8.29 | $8.29 | 1,315,655 | — | — |
| 2010-05-07 | $8.03 | $8.03 | 2,246,243 | — | — |
| 2010-05-06 | $8.38 | $8.38 | 2,415,416 | — | — |
| 2010-05-05 | $8.39 | $8.39 | 1,811,799 | — | — |
| 2010-05-04 | $8.55 | $8.55 | 1,505,099 | — | — |
| 2010-05-03 | $8.88 | $8.88 | 1,951,672 | — | — |
| 2010-04-30 | $8.81 | $8.81 | 1,866,844 | — | — |
| 2010-04-29 | $9.47 | $9.47 | 3,084,286 | — | — |
| 2010-04-28 | $9.44 | $9.44 | 1,722,977 | — | — |
| 2010-04-27 | $9.27 | $9.27 | 1,201,543 | — | — |
| 2010-04-26 | $9.55 | $9.55 | 1,154,763 | — | — |
| 2010-04-23 | $9.62 | $9.62 | 1,096,276 | — | — |
| 2010-04-22 | $9.75 | $9.75 | 1,178,193 | — | — |
| 2010-04-21 | $9.65 | $9.65 | 1,385,220 | — | — |
| 2010-04-20 | $9.57 | $9.57 | 1,039,112 | — | — |
| 2010-04-19 | $9.46 | $9.46 | 970,934 | — | — |
| 2010-04-16 | $9.36 | $9.36 | 850,691 | — | — |
| 2010-04-15 | $9.39 | $9.39 | 955,000 | — | — |
| 2010-04-14 | $9.32 | $9.32 | 1,881,126 | — | — |
| 2010-04-13 | $8.81 | $8.81 | 2,075,319 | — | — |
| 2010-04-12 | $8.83 | $8.83 | 1,987,536 | — | — |
| 2010-04-09 | $8.93 | $8.93 | 973,967 | — | — |
| 2010-04-08 | $8.95 | $8.95 | 944,637 | — | — |
| 2010-04-07 | $9.06 | $9.06 | 1,047,136 | — | — |
| 2010-04-06 | $8.99 | $8.99 | 769,941 | — | — |
| 2010-04-05 | $9.04 | $9.04 | 740,832 | — | — |
| 2010-04-01 | $8.82 | $8.82 | 723,928 | — | — |
| 2010-03-31 | $8.81 | $8.81 | 953,842 | — | — |
| 2010-03-30 | $8.78 | $8.78 | 1,114,052 | — | — |
| 2010-03-29 | $8.70 | $8.70 | 1,498,531 | — | — |
| 2010-03-26 | $8.81 | $8.81 | 784,300 | — | — |
| 2010-03-25 | $8.98 | $8.98 | 1,294,162 | — | — |
| 2010-03-24 | $8.80 | $8.80 | 654,843 | — | — |
| 2010-03-23 | $8.99 | $8.99 | 1,065,589 | — | — |
| 2010-03-22 | $8.89 | $8.89 | 1,371,147 | — | — |
| 2010-03-19 | $8.68 | $8.68 | 1,588,184 | — | — |
| 2010-03-18 | $8.81 | $8.81 | 1,348,737 | — | — |
| 2010-03-17 | $8.93 | $8.93 | 1,412,975 | — | — |
| 2010-03-16 | $8.84 | $8.84 | 805,252 | — | — |
| 2010-03-15 | $8.74 | $8.74 | 820,836 | — | — |
| 2010-03-12 | $8.78 | $8.78 | 1,034,935 | — | — |
| 2010-03-11 | $8.82 | $8.82 | 846,159 | — | — |
| 2010-03-10 | $8.79 | $8.79 | 1,064,286 | — | — |
| 2010-03-09 | $8.64 | $8.64 | 1,427,085 | — | — |
| 2010-03-08 | $8.76 | $8.76 | 1,220,772 | — | — |
| 2010-03-05 | $8.67 | $8.67 | 1,287,000 | — | — |
| 2010-03-04 | $8.63 | $8.63 | 1,238,431 | — | — |
| 2010-03-03 | $8.70 | $8.70 | 2,649,583 | — | — |
| 2010-03-02 | $8.48 | $8.48 | 3,318,856 | — | — |
| 2010-03-01 | $8.12 | $8.12 | 3,868,663 | — | — |
| 2010-02-26 | $7.80 | $7.80 | 1,346,874 | — | — |
| 2010-02-25 | $7.90 | $7.90 | 1,412,706 | — | — |
| 2010-02-24 | $7.91 | $7.91 | 2,470,421 | — | — |
| 2010-02-23 | $8.02 | $8.02 | 2,362,884 | — | — |
| 2010-02-22 | $8.34 | $8.34 | 2,552,935 | — | — |
| 2010-02-19 | $8.45 | $8.45 | 3,403,434 | — | — |
| 2010-02-18 | $8.45 | $8.45 | 17,601,277 | — | — |
| 2010-02-17 | $8.25 | $8.25 | 1,892,950 | — | — |
| 2010-02-16 | $8.32 | $8.32 | 1,290,330 | — | — |
| 2010-02-12 | $8.12 | $8.12 | 1,573,183 | — | — |
| 2010-02-11 | $8.00 | $8.00 | 1,274,976 | — | — |
| 2010-02-10 | $7.92 | $7.92 | 3,391,083 | — | — |
| 2010-02-09 | $7.44 | $7.44 | 1,710,161 | — | — |
| 2010-02-08 | $7.37 | $7.37 | 919,979 | — | — |
| 2010-02-05 | $7.39 | $7.39 | 1,616,826 | — | — |
| 2010-02-04 | $7.44 | $7.44 | 2,208,322 | — | — |
| 2010-02-03 | $7.72 | $7.72 | 1,990,053 | — | — |
| 2010-02-02 | $7.54 | $7.54 | 2,144,635 | — | — |
| 2010-02-01 | $7.49 | $7.49 | 3,197,450 | — | — |
| 2010-01-29 | $7.46 | $7.46 | 8,093,387 | — | — |
| 2010-01-28 | $8.22 | $8.22 | 4,314,338 | — | — |
| 2010-01-27 | $8.12 | $8.12 | 2,377,671 | — | — |
| 2010-01-26 | $7.90 | $7.90 | 2,868,474 | — | — |
| 2010-01-25 | $7.99 | $7.99 | 1,618,756 | — | — |
| 2010-01-22 | $7.87 | $7.87 | 1,568,989 | — | — |
| 2010-01-21 | $8.20 | $8.20 | 1,655,481 | — | — |
| 2010-01-20 | $8.35 | $8.35 | 2,632,129 | — | — |
| 2010-01-19 | $8.41 | $8.41 | 2,423,992 | — | — |
| 2010-01-15 | $8.21 | $8.21 | 4,766,592 | — | — |
| 2010-01-14 | $8.75 | $8.75 | 2,442,641 | — | — |
| 2010-01-13 | $8.82 | $8.82 | 2,195,776 | — | — |
| 2010-01-12 | $8.60 | $8.60 | 3,020,942 | — | — |
| 2010-01-11 | $8.80 | $8.80 | 2,580,287 | — | — |
| 2010-01-08 | $8.81 | $8.81 | 4,138,357 | — | — |
| 2010-01-07 | $8.69 | $8.69 | 11,957,096 | — | — |
| 2010-01-06 | $10.16 | $10.16 | 1,495,540 | — | — |
| 2010-01-05 | $10.45 | $10.45 | 1,479,115 | — | — |
| 2010-01-04 | $10.34 | $10.34 | 2,352,910 | — | — |