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
- 2002-08-23 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 | $13.27 | $16.72 | 18,100 | — | — |
| 2010-12-30 | $13.01 | $16.39 | 50,600 | — | — |
| 2010-12-29 | $12.95 | $16.32 | 25,100 | — | — |
| 2010-12-28 | $12.94 | $16.30 | 43,000 | — | — |
| 2010-12-27 | $12.81 | $16.14 | 19,200 | — | — |
| 2010-12-23 | $12.01 | $15.13 | 13,300 | — | — |
| 2010-12-22 | $12.31 | $15.51 | 10,600 | — | — |
| 2010-12-21 | $12.45 | $15.69 | 16,900 | — | — |
| 2010-12-20 | $12.62 | $15.90 | 14,400 | — | — |
| 2010-12-17 | $12.14 | $15.30 | 26,200 | — | — |
| 2010-12-16 | $12.80 | $16.13 | 9,900 | — | — |
| 2010-12-15 | $12.50 | $15.75 | 64,500 | — | — |
| 2010-12-14 | $12.37 | $15.59 | 25,400 | — | — |
| 2010-12-13 | $12.44 | $15.67 | 13,200 | — | — |
| 2010-12-10 | $12.50 | $15.75 | 9,200 | — | — |
| 2010-12-09 | $12.50 | $15.75 | 2,500 | — | — |
| 2010-12-08 | $12.51 | $15.76 | 9,300 | — | — |
| 2010-12-07 | $12.54 | $15.67 | 14,300 | — | — |
| 2010-12-06 | $12.85 | $16.06 | 56,900 | — | — |
| 2010-12-03 | $12.79 | $15.99 | 36,700 | — | — |
| 2010-12-02 | $13.00 | $16.25 | 73,200 | — | — |
| 2010-12-01 | $12.39 | $15.49 | 33,000 | — | — |
| 2010-11-30 | $12.00 | $15.00 | 16,800 | — | — |
| 2010-11-29 | $11.88 | $14.85 | 6,700 | — | — |
| 2010-11-26 | $11.78 | $14.72 | 1,500 | — | — |
| 2010-11-24 | $11.50 | $14.37 | 76,500 | — | — |
| 2010-11-23 | $11.36 | $14.20 | 117,300 | — | — |
| 2010-11-22 | $11.64 | $14.55 | 12,400 | — | — |
| 2010-11-19 | $12.11 | $15.14 | 42,900 | — | — |
| 2010-11-18 | $11.97 | $14.96 | 6,600 | — | — |
| 2010-11-17 | $11.60 | $14.50 | 11,800 | — | — |
| 2010-11-16 | $11.40 | $14.25 | 43,700 | — | — |
| 2010-11-15 | $11.29 | $14.11 | 14,300 | — | — |
| 2010-11-12 | $11.50 | $14.37 | 34,700 | — | — |
| 2010-11-11 | $11.55 | $14.44 | 3,800 | — | — |
| 2010-11-10 | $11.65 | $14.56 | 36,200 | — | — |
| 2010-11-09 | $11.78 | $14.72 | 33,000 | — | — |
| 2010-11-08 | $11.49 | $14.36 | 17,400 | — | — |
| 2010-11-05 | $11.50 | $14.37 | 24,000 | — | — |
| 2010-11-04 | $11.72 | $14.65 | 16,500 | — | — |
| 2010-11-03 | $11.69 | $14.61 | 14,500 | — | — |
| 2010-11-02 | $11.26 | $14.07 | 28,700 | — | — |
| 2010-11-01 | $11.35 | $14.19 | 43,700 | — | — |
| 2010-10-29 | $11.50 | $14.37 | 81,200 | — | — |
| 2010-10-28 | $11.85 | $14.81 | 36,200 | — | — |
| 2010-10-27 | $12.13 | $15.16 | 12,100 | — | — |
| 2010-10-26 | $12.18 | $15.22 | 74,800 | — | — |
| 2010-10-25 | $12.95 | $16.19 | 122,300 | — | — |
| 2010-10-22 | $12.31 | $15.39 | 200,800 | — | — |
| 2010-10-21 | $11.85 | $14.81 | 107,900 | — | — |
| 2010-10-20 | $11.78 | $14.72 | 51,900 | — | — |
| 2010-10-19 | $11.40 | $14.25 | 49,000 | — | — |
| 2010-10-18 | $11.33 | $14.16 | 199,300 | — | — |
| 2010-10-15 | $10.70 | $13.37 | 71,500 | — | — |
| 2010-10-14 | $10.55 | $13.19 | 18,900 | — | — |
| 2010-10-13 | $10.65 | $13.31 | 49,900 | — | — |
| 2010-10-12 | $10.50 | $13.12 | 63,800 | — | — |
| 2010-10-11 | $10.50 | $13.12 | 23,100 | — | — |
| 2010-10-08 | $10.56 | $13.20 | 84,000 | — | — |
| 2010-10-07 | $10.45 | $13.06 | 49,100 | — | — |
| 2010-10-06 | $10.50 | $13.12 | 28,900 | — | — |
| 2010-10-05 | $10.45 | $13.06 | 7,400 | — | — |
| 2010-10-04 | $10.50 | $13.12 | 45,600 | — | — |
| 2010-10-01 | $10.55 | $13.19 | 27,300 | — | — |
| 2010-09-30 | $10.70 | $13.37 | 14,600 | — | — |
| 2010-09-29 | $10.65 | $13.31 | 23,700 | — | — |
| 2010-09-28 | $10.63 | $13.29 | 28,700 | — | — |
| 2010-09-27 | $10.49 | $13.11 | 71,500 | — | — |
| 2010-09-24 | $10.45 | $13.06 | 20,700 | — | — |
| 2010-09-23 | $10.45 | $13.06 | 14,100 | — | — |
| 2010-09-22 | $10.55 | $13.19 | 36,000 | — | — |
| 2010-09-21 | $10.44 | $13.05 | 29,100 | — | — |
| 2010-09-20 | $10.65 | $13.31 | 22,700 | — | — |
| 2010-09-17 | $10.40 | $13.00 | 13,900 | — | — |
| 2010-09-16 | $10.30 | $12.87 | 34,800 | — | — |
| 2010-09-15 | $10.30 | $12.87 | 33,500 | — | — |
| 2010-09-14 | $9.85 | $12.31 | 37,900 | — | — |
| 2010-09-13 | $9.83 | $12.29 | 11,100 | — | — |
| 2010-09-10 | $9.80 | $12.25 | 6,100 | — | — |
| 2010-09-09 | $9.60 | $12.00 | 10,700 | — | — |
| 2010-09-08 | $9.75 | $12.19 | 20,400 | — | — |
| 2010-09-07 | $9.60 | $11.94 | 14,300 | — | — |
| 2010-09-03 | $9.71 | $12.07 | 6,800 | — | — |
| 2010-09-02 | $9.62 | $11.96 | 9,200 | — | — |
| 2010-09-01 | $9.69 | $12.05 | 0 | — | — |
| 2010-08-31 | $9.69 | $12.05 | 100 | — | — |
| 2010-08-30 | $9.45 | $11.75 | 4,400 | — | — |
| 2010-08-27 | $9.61 | $11.95 | 4,900 | — | — |
| 2010-08-26 | $9.60 | $11.94 | 7,500 | — | — |
| 2010-08-25 | $9.60 | $11.94 | 6,200 | — | — |
| 2010-08-24 | $9.60 | $11.94 | 8,100 | — | — |
| 2010-08-23 | $9.65 | $12.00 | 11,500 | — | — |
| 2010-08-20 | $9.60 | $11.94 | 8,000 | — | — |
| 2010-08-19 | $9.60 | $11.94 | 15,000 | — | — |
| 2010-08-18 | $9.80 | $12.18 | 0 | — | — |
| 2010-08-17 | $9.80 | $12.18 | 12,700 | — | — |
| 2010-08-16 | $10.05 | $12.50 | 25,100 | — | — |
| 2010-08-13 | $9.75 | $12.12 | 3,000 | — | — |
| 2010-08-12 | $9.55 | $11.87 | 6,400 | — | — |
| 2010-08-11 | $9.70 | $12.06 | 3,500 | — | — |
| 2010-08-10 | $10.00 | $12.43 | 11,000 | — | — |
| 2010-08-09 | $9.75 | $12.12 | 24,700 | — | — |
| 2010-08-06 | $9.60 | $11.94 | 9,300 | — | — |
| 2010-08-05 | $9.50 | $11.81 | 7,200 | — | — |
| 2010-08-04 | $9.33 | $11.60 | 5,300 | — | — |
| 2010-08-03 | $9.10 | $11.31 | 6,900 | — | — |
| 2010-08-02 | $9.00 | $11.19 | 11,500 | — | — |
| 2010-07-30 | $9.62 | $11.96 | 20,400 | — | — |
| 2010-07-29 | $9.10 | $11.31 | 40,500 | — | — |
| 2010-07-28 | $9.60 | $11.94 | 109,900 | — | — |
| 2010-07-27 | $8.60 | $10.69 | 17,000 | — | — |
| 2010-07-26 | $8.00 | $9.95 | 700 | — | — |
| 2010-07-23 | $8.00 | $9.95 | 700 | — | — |
| 2010-07-22 | $7.96 | $9.90 | 5,700 | — | — |
| 2010-07-21 | $7.80 | $9.70 | 3,600 | — | — |
| 2010-07-20 | $7.75 | $9.64 | 7,700 | — | — |
| 2010-07-19 | $7.21 | $8.96 | 2,600 | — | — |
| 2010-07-16 | $7.89 | $9.81 | 4,300 | — | — |
| 2010-07-15 | $7.66 | $9.52 | 1,700 | — | — |
| 2010-07-14 | $7.98 | $9.92 | 900 | — | — |
| 2010-07-13 | $7.94 | $9.87 | 800 | — | — |
| 2010-07-12 | $7.57 | $9.41 | 1,000 | — | — |
| 2010-07-09 | $7.66 | $9.52 | 1,200 | — | — |
| 2010-07-08 | $7.94 | $9.87 | 1,700 | — | — |
| 2010-07-07 | $8.00 | $9.95 | 0 | — | — |
| 2010-07-06 | $8.00 | $9.95 | 1,000 | — | — |
| 2010-07-02 | $8.00 | $9.95 | 2,200 | — | — |
| 2010-07-01 | $7.90 | $9.82 | 2,600 | — | — |
| 2010-06-30 | $8.00 | $9.95 | 5,300 | — | — |
| 2010-06-29 | $8.05 | $10.01 | 0 | — | — |
| 2010-06-28 | $8.05 | $10.01 | 1,100 | — | — |
| 2010-06-25 | $8.07 | $10.03 | 3,500 | — | — |
| 2010-06-24 | $8.41 | $10.46 | 4,300 | — | — |
| 2010-06-23 | $7.84 | $9.75 | 3,800 | — | — |
| 2010-06-22 | $7.82 | $9.72 | 3,700 | — | — |
| 2010-06-21 | $7.66 | $9.52 | 8,900 | — | — |
| 2010-06-18 | $7.70 | $9.57 | 21,000 | — | — |
| 2010-06-17 | $7.70 | $9.57 | 2,600 | — | — |
| 2010-06-16 | $7.51 | $9.34 | 2,200 | — | — |
| 2010-06-15 | $7.66 | $9.52 | 100 | — | — |
| 2010-06-14 | $7.37 | $9.16 | 1,400 | — | — |
| 2010-06-11 | $7.50 | $9.33 | 0 | — | — |
| 2010-06-10 | $7.50 | $9.33 | 12,100 | — | — |
| 2010-06-09 | $7.12 | $8.85 | 21,100 | — | — |
| 2010-06-08 | $8.40 | $10.38 | 200 | — | — |
| 2010-06-07 | $8.32 | $10.28 | 400 | — | — |
| 2010-06-04 | $8.43 | $10.42 | 1,400 | — | — |
| 2010-06-03 | $8.17 | $10.10 | 7,700 | — | — |
| 2010-06-02 | $8.97 | $11.09 | 900 | — | — |
| 2010-06-01 | $9.04 | $11.17 | 1,200 | — | — |
| 2010-05-28 | $9.25 | $11.43 | 3,800 | — | — |
| 2010-05-27 | $9.31 | $11.51 | 600 | — | — |
| 2010-05-26 | $8.73 | $10.79 | 2,500 | — | — |
| 2010-05-25 | $8.88 | $10.98 | 4,500 | — | — |
| 2010-05-24 | $8.71 | $10.77 | 1,200 | — | — |
| 2010-05-21 | $8.55 | $10.57 | 2,900 | — | — |
| 2010-05-20 | $9.49 | $11.73 | 10,000 | — | — |
| 2010-05-19 | $9.00 | $11.12 | 2,100 | — | — |
| 2010-05-18 | $8.99 | $11.11 | 3,900 | — | — |
| 2010-05-17 | $9.20 | $11.37 | 3,300 | — | — |
| 2010-05-14 | $9.60 | $11.87 | 2,800 | — | — |
| 2010-05-13 | $9.30 | $11.49 | 1,100 | — | — |
| 2010-05-12 | $9.25 | $11.43 | 4,600 | — | — |
| 2010-05-11 | $8.93 | $11.04 | 5,500 | — | — |
| 2010-05-10 | $8.76 | $10.83 | 11,700 | — | — |
| 2010-05-07 | $8.50 | $10.51 | 26,700 | — | — |
| 2010-05-06 | $7.75 | $9.58 | 1,800 | — | — |
| 2010-05-05 | $7.87 | $9.73 | 5,000 | — | — |
| 2010-05-04 | $7.99 | $9.88 | 16,400 | — | — |
| 2010-05-03 | $8.10 | $10.01 | 20,900 | — | — |
| 2010-04-30 | $8.55 | $10.57 | 5,400 | — | — |
| 2010-04-29 | $8.50 | $10.51 | 6,500 | — | — |
| 2010-04-28 | $8.55 | $10.57 | 8,200 | — | — |
| 2010-04-27 | $8.93 | $11.04 | 18,200 | — | — |
| 2010-04-26 | $9.05 | $11.19 | 12,900 | — | — |
| 2010-04-23 | $9.00 | $11.12 | 26,500 | — | — |
| 2010-04-22 | $8.66 | $10.70 | 49,700 | — | — |
| 2010-04-21 | $9.75 | $12.05 | 9,200 | — | — |
| 2010-04-20 | $10.18 | $12.58 | 10,100 | — | — |
| 2010-04-19 | $10.07 | $12.45 | 4,100 | — | — |
| 2010-04-16 | $9.94 | $12.29 | 6,400 | — | — |
| 2010-04-15 | $10.18 | $12.58 | 2,800 | — | — |
| 2010-04-14 | $10.20 | $12.61 | 10,400 | — | — |
| 2010-04-13 | $10.30 | $12.73 | 15,400 | — | — |
| 2010-04-12 | $10.05 | $12.42 | 77,600 | — | — |
| 2010-04-09 | $9.62 | $11.89 | 15,900 | — | — |
| 2010-04-08 | $9.01 | $11.14 | 5,300 | — | — |
| 2010-04-07 | $9.00 | $11.12 | 3,200 | — | — |
| 2010-04-06 | $9.25 | $11.43 | 4,800 | — | — |
| 2010-04-05 | $9.40 | $11.62 | 13,800 | — | — |
| 2010-04-01 | $9.00 | $11.12 | 42,300 | — | — |
| 2010-03-31 | $7.77 | $9.60 | 13,700 | — | — |
| 2010-03-30 | $8.10 | $10.01 | 2,000 | — | — |
| 2010-03-29 | $8.36 | $10.33 | 5,700 | — | — |
| 2010-03-26 | $8.40 | $10.38 | 19,800 | — | — |
| 2010-03-25 | $7.86 | $9.71 | 20,600 | — | — |
| 2010-03-24 | $6.70 | $8.28 | 14,200 | — | — |
| 2010-03-23 | $6.25 | $7.72 | 2,000 | — | — |
| 2010-03-22 | $6.50 | $8.03 | 0 | — | — |
| 2010-03-19 | $6.50 | $8.03 | 3,200 | — | — |
| 2010-03-18 | $6.20 | $7.66 | 3,400 | — | — |
| 2010-03-17 | $6.30 | $7.79 | 1,800 | — | — |
| 2010-03-16 | $6.70 | $8.28 | 3,600 | — | — |
| 2010-03-15 | $6.26 | $7.74 | 1,300 | — | — |
| 2010-03-12 | $6.61 | $8.17 | 1,500 | — | — |
| 2010-03-11 | $6.25 | $7.72 | 27,400 | — | — |
| 2010-03-10 | $6.98 | $8.63 | 200 | — | — |
| 2010-03-09 | $6.88 | $8.44 | 500 | — | — |
| 2010-03-08 | $6.55 | $8.04 | 1,200 | — | — |
| 2010-03-05 | $6.51 | $7.99 | 1,500 | — | — |
| 2010-03-04 | $6.80 | $8.34 | 2,300 | — | — |
| 2010-03-03 | $6.90 | $8.47 | 1,300 | — | — |
| 2010-03-02 | $6.92 | $8.49 | 1,600 | — | — |
| 2010-03-01 | $6.33 | $7.77 | 5,700 | — | — |
| 2010-02-26 | $6.25 | $7.67 | 1,800 | — | — |
| 2010-02-25 | $6.25 | $7.67 | 800 | — | — |
| 2010-02-24 | $6.70 | $8.22 | 0 | — | — |
| 2010-02-23 | $6.70 | $8.22 | 700 | — | — |
| 2010-02-22 | $6.45 | $7.91 | 2,300 | — | — |
| 2010-02-19 | $6.50 | $7.98 | 700 | — | — |
| 2010-02-18 | $6.16 | $7.56 | 1,100 | — | — |
| 2010-02-17 | $7.06 | $8.66 | 0 | — | — |
| 2010-02-16 | $7.06 | $8.66 | 2,000 | — | — |
| 2010-02-12 | $7.44 | $9.13 | 200 | — | — |
| 2010-02-11 | $6.78 | $8.32 | 0 | — | — |
| 2010-02-10 | $6.78 | $8.32 | 100 | — | — |
| 2010-02-09 | $6.58 | $8.07 | 600 | — | — |
| 2010-02-08 | $7.16 | $8.79 | 0 | — | — |
| 2010-02-05 | $7.16 | $8.79 | 2,000 | — | — |
| 2010-02-04 | $6.80 | $8.34 | 800 | — | — |
| 2010-02-03 | $6.33 | $7.77 | 1,100 | — | — |
| 2010-02-02 | $6.82 | $8.37 | 0 | — | — |
| 2010-02-01 | $6.82 | $8.37 | 1,600 | — | — |
| 2010-01-29 | $6.63 | $8.13 | 2,600 | — | — |
| 2010-01-28 | $6.09 | $7.47 | 5,300 | — | — |
| 2010-01-27 | $7.00 | $8.59 | 0 | — | — |
| 2010-01-26 | $7.00 | $8.59 | 500 | — | — |
| 2010-01-25 | $7.09 | $8.70 | 800 | — | — |
| 2010-01-22 | $7.06 | $8.66 | 0 | — | — |
| 2010-01-21 | $7.06 | $8.66 | 300 | — | — |
| 2010-01-20 | $7.00 | $8.59 | 2,100 | — | — |
| 2010-01-19 | $7.00 | $8.59 | 5,700 | — | — |
| 2010-01-15 | $6.63 | $8.13 | 2,600 | — | — |
| 2010-01-14 | $6.25 | $7.67 | 0 | — | — |
| 2010-01-13 | $6.25 | $7.67 | 3,500 | — | — |
| 2010-01-12 | $6.01 | $7.37 | 1,500 | — | — |
| 2010-01-11 | $6.15 | $7.55 | 5,100 | — | — |
| 2010-01-08 | $6.00 | $7.36 | 1,900 | — | — |
| 2010-01-07 | $5.93 | $7.28 | 2,100 | — | — |
| 2010-01-06 | $5.52 | $6.77 | 0 | — | — |
| 2010-01-05 | $5.52 | $6.77 | 1,200 | — | — |
| 2010-01-04 | $5.35 | $6.56 | 0 | — | — |