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
- 2005-11-10 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 | $11.30 | $11.30 | 7,720 | — | — |
| 2010-12-30 | $10.80 | $10.80 | 6,240 | — | — |
| 2010-12-29 | $11.00 | $11.00 | 8,010 | — | — |
| 2010-12-28 | $11.00 | $11.00 | 4,300 | — | — |
| 2010-12-27 | $11.10 | $11.10 | 3,090 | — | — |
| 2010-12-23 | $11.50 | $11.50 | 2,540 | — | — |
| 2010-12-22 | $11.30 | $11.30 | 2,820 | — | — |
| 2010-12-21 | $11.20 | $11.20 | 6,440 | — | — |
| 2010-12-20 | $11.50 | $11.50 | 5,830 | — | — |
| 2010-12-17 | $11.60 | $11.60 | 6,570 | — | — |
| 2010-12-16 | $11.40 | $11.40 | 4,960 | — | — |
| 2010-12-15 | $11.40 | $11.40 | 3,200 | — | — |
| 2010-12-14 | $11.40 | $11.40 | 2,180 | — | — |
| 2010-12-13 | $11.60 | $11.60 | 5,250 | — | — |
| 2010-12-10 | $11.50 | $11.50 | 6,430 | — | — |
| 2010-12-09 | $11.70 | $11.70 | 4,470 | — | — |
| 2010-12-08 | $12.10 | $12.10 | 1,930 | — | — |
| 2010-12-07 | $11.90 | $11.90 | 6,130 | — | — |
| 2010-12-06 | $12.50 | $12.50 | 6,360 | — | — |
| 2010-12-03 | $13.30 | $13.30 | 6,590 | — | — |
| 2010-12-02 | $13.30 | $13.30 | 3,540 | — | — |
| 2010-12-01 | $12.80 | $12.80 | 4,330 | — | — |
| 2010-11-30 | $13.40 | $13.40 | 6,160 | — | — |
| 2010-11-29 | $13.40 | $13.40 | 5,800 | — | — |
| 2010-11-26 | $13.80 | $13.80 | 2,280 | — | — |
| 2010-11-24 | $13.60 | $13.60 | 9,300 | — | — |
| 2010-11-23 | $14.00 | $14.00 | 3,340 | — | — |
| 2010-11-22 | $14.70 | $14.70 | 17,890 | — | — |
| 2010-11-19 | $15.50 | $15.50 | 22,980 | — | — |
| 2010-11-18 | $13.20 | $13.20 | 8,770 | — | — |
| 2010-11-17 | $12.90 | $12.90 | 9,070 | — | — |
| 2010-11-16 | $12.30 | $12.30 | 10,780 | — | — |
| 2010-11-15 | $11.70 | $11.70 | 2,980 | — | — |
| 2010-11-12 | $11.70 | $11.70 | 1,910 | — | — |
| 2010-11-11 | $12.10 | $12.10 | 3,020 | — | — |
| 2010-11-10 | $12.20 | $12.20 | 2,330 | — | — |
| 2010-11-09 | $12.30 | $12.30 | 2,640 | — | — |
| 2010-11-08 | $12.30 | $12.30 | 4,090 | — | — |
| 2010-11-05 | $12.00 | $12.00 | 3,350 | — | — |
| 2010-11-04 | $11.90 | $11.90 | 3,800 | — | — |
| 2010-11-03 | $11.20 | $11.20 | 3,590 | — | — |
| 2010-11-02 | $11.60 | $11.60 | 1,630 | — | — |
| 2010-11-01 | $11.70 | $11.70 | 630 | — | — |
| 2010-10-29 | $11.80 | $11.80 | 2,140 | — | — |
| 2010-10-28 | $11.80 | $11.80 | 3,680 | — | — |
| 2010-10-27 | $11.80 | $11.80 | 19,130 | — | — |
| 2010-10-26 | $11.90 | $11.90 | 6,480 | — | — |
| 2010-10-25 | $12.00 | $12.00 | 4,580 | — | — |
| 2010-10-22 | $11.60 | $11.60 | 3,360 | — | — |
| 2010-10-21 | $12.00 | $12.00 | 2,450 | — | — |
| 2010-10-20 | $12.00 | $12.00 | 1,150 | — | — |
| 2010-10-19 | $11.80 | $11.80 | 1,200 | — | — |
| 2010-10-18 | $12.00 | $12.00 | 9,790 | — | — |
| 2010-10-15 | $12.00 | $12.00 | 4,750 | — | — |
| 2010-10-14 | $12.10 | $12.10 | 9,010 | — | — |
| 2010-10-13 | $11.70 | $11.70 | 16,020 | — | — |
| 2010-10-12 | $11.70 | $11.70 | 3,300 | — | — |
| 2010-10-11 | $11.20 | $11.20 | 2,470 | — | — |
| 2010-10-08 | $11.60 | $11.60 | 4,410 | — | — |
| 2010-10-07 | $11.90 | $11.90 | 14,110 | — | — |
| 2010-10-06 | $11.50 | $11.50 | 1,410 | — | — |
| 2010-10-05 | $11.00 | $11.00 | 1,290 | — | — |
| 2010-10-04 | $10.70 | $10.70 | 3,220 | — | — |
| 2010-10-01 | $11.60 | $11.60 | 2,970 | — | — |
| 2010-09-30 | $12.50 | $12.50 | 1,740 | — | — |
| 2010-09-29 | $12.00 | $12.00 | 4,820 | — | — |
| 2010-09-28 | $11.30 | $11.30 | 4,780 | — | — |
| 2010-09-27 | $10.90 | $10.90 | 2,780 | — | — |
| 2010-09-24 | $11.30 | $11.30 | 2,810 | — | — |
| 2010-09-23 | $10.90 | $10.90 | 2,310 | — | — |
| 2010-09-22 | $10.90 | $10.90 | 6,890 | — | — |
| 2010-09-21 | $11.80 | $11.80 | 670 | — | — |
| 2010-09-20 | $11.70 | $11.70 | 3,160 | — | — |
| 2010-09-17 | $12.00 | $12.00 | 4,250 | — | — |
| 2010-09-16 | $11.30 | $11.30 | 2,550 | — | — |
| 2010-09-15 | $11.10 | $11.10 | 3,280 | — | — |
| 2010-09-14 | $11.40 | $11.40 | 1,740 | — | — |
| 2010-09-13 | $11.90 | $11.90 | 1,290 | — | — |
| 2010-09-10 | $11.60 | $11.60 | 650 | — | — |
| 2010-09-09 | $11.70 | $11.70 | 640 | — | — |
| 2010-09-08 | $11.60 | $11.60 | 1,950 | — | — |
| 2010-09-07 | $11.90 | $11.90 | 3,260 | — | — |
| 2010-09-03 | $12.20 | $12.20 | 5,140 | — | — |
| 2010-09-02 | $11.40 | $11.40 | 1,280 | — | — |
| 2010-09-01 | $11.30 | $11.30 | 760 | — | — |
| 2010-08-31 | $11.10 | $11.10 | 4,730 | — | — |
| 2010-08-30 | $10.90 | $10.90 | 1,340 | — | — |
| 2010-08-27 | $10.60 | $10.60 | 2,830 | — | — |
| 2010-08-26 | $11.00 | $11.00 | 700 | — | — |
| 2010-08-25 | $11.10 | $11.10 | 7,730 | — | — |
| 2010-08-24 | $10.00 | $10.00 | 12,490 | — | — |
| 2010-08-23 | $11.30 | $11.30 | 4,610 | — | — |
| 2010-08-20 | $11.70 | $11.70 | 4,550 | — | — |
| 2010-08-19 | $11.50 | $11.50 | 2,940 | — | — |
| 2010-08-18 | $11.70 | $11.70 | 1,760 | — | — |
| 2010-08-17 | $12.10 | $12.10 | 600 | — | — |
| 2010-08-16 | $12.40 | $12.40 | 960 | — | — |
| 2010-08-13 | $12.90 | $12.90 | 4,000 | — | — |
| 2010-08-12 | $11.50 | $11.50 | 1,270 | — | — |
| 2010-08-11 | $12.50 | $12.50 | 510 | — | — |
| 2010-08-10 | $12.60 | $12.60 | 1,870 | — | — |
| 2010-08-09 | $12.90 | $12.90 | 900 | — | — |
| 2010-08-06 | $13.10 | $13.10 | 3,650 | — | — |
| 2010-08-05 | $12.90 | $12.90 | 680 | — | — |
| 2010-08-04 | $13.20 | $13.20 | 3,010 | — | — |
| 2010-08-03 | $13.00 | $13.00 | 2,480 | — | — |
| 2010-08-02 | $12.60 | $12.60 | 3,650 | — | — |
| 2010-07-30 | $13.80 | $13.80 | 3,480 | — | — |
| 2010-07-29 | $12.70 | $12.70 | 2,620 | — | — |
| 2010-07-28 | $12.60 | $12.60 | 1,110 | — | — |
| 2010-07-27 | $12.60 | $12.60 | 3,110 | — | — |
| 2010-07-26 | $13.00 | $13.00 | 490 | — | — |
| 2010-07-23 | $12.70 | $12.70 | 3,440 | — | — |
| 2010-07-22 | $12.80 | $12.80 | 4,140 | — | — |
| 2010-07-21 | $13.10 | $13.10 | 370 | — | — |
| 2010-07-20 | $13.30 | $13.30 | 2,630 | — | — |
| 2010-07-19 | $13.40 | $13.40 | 2,600 | — | — |
| 2010-07-16 | $13.50 | $13.50 | 2,150 | — | — |
| 2010-07-15 | $13.50 | $13.50 | 2,660 | — | — |
| 2010-07-14 | $13.80 | $13.80 | 1,930 | — | — |
| 2010-07-13 | $13.90 | $13.90 | 4,380 | — | — |
| 2010-07-12 | $13.90 | $13.90 | 3,350 | — | — |
| 2010-07-09 | $14.30 | $14.30 | 3,600 | — | — |
| 2010-07-08 | $14.30 | $14.30 | 2,180 | — | — |
| 2010-07-07 | $14.70 | $14.70 | 2,440 | — | — |
| 2010-07-06 | $14.70 | $14.70 | 7,460 | — | — |
| 2010-07-02 | $14.50 | $14.50 | 1,460 | — | — |
| 2010-07-01 | $14.80 | $14.80 | 3,090 | — | — |
| 2010-06-30 | $14.30 | $14.30 | 7,240 | — | — |
| 2010-06-29 | $14.60 | $14.60 | 9,040 | — | — |
| 2010-06-28 | $15.50 | $15.50 | 9,200 | — | — |
| 2010-06-25 | $14.50 | $14.50 | 11,130 | — | — |
| 2010-06-24 | $14.90 | $14.90 | 13,890 | — | — |
| 2010-06-23 | $15.80 | $15.80 | 40,960 | — | — |
| 2010-06-22 | $14.70 | $14.70 | 11,100 | — | — |
| 2010-06-21 | $14.50 | $14.50 | 4,530 | — | — |
| 2010-06-18 | $14.50 | $14.50 | 10,460 | — | — |
| 2010-06-17 | $13.90 | $13.90 | 13,290 | — | — |
| 2010-06-16 | $14.00 | $14.00 | 6,140 | — | — |
| 2010-06-15 | $13.40 | $13.40 | 5,760 | — | — |
| 2010-06-14 | $12.90 | $12.90 | 3,890 | — | — |
| 2010-06-11 | $13.80 | $13.80 | 17,180 | — | — |
| 2010-06-10 | $12.80 | $12.80 | 10,260 | — | — |
| 2010-06-09 | $12.20 | $12.20 | 7,070 | — | — |
| 2010-06-08 | $11.80 | $11.80 | 6,780 | — | — |
| 2010-06-07 | $11.00 | $11.00 | 3,950 | — | — |
| 2010-06-04 | $11.20 | $11.20 | 1,430 | — | — |
| 2010-06-03 | $11.50 | $11.50 | 1,810 | — | — |
| 2010-06-02 | $11.50 | $11.50 | 2,320 | — | — |
| 2010-06-01 | $11.40 | $11.40 | 3,780 | — | — |
| 2010-05-28 | $11.60 | $11.60 | 11,390 | — | — |
| 2010-05-27 | $11.90 | $11.90 | 15,950 | — | — |
| 2010-05-26 | $10.70 | $10.70 | 10,800 | — | — |
| 2010-05-25 | $10.80 | $10.80 | 3,530 | — | — |
| 2010-05-24 | $11.10 | $11.10 | 5,290 | — | — |
| 2010-05-21 | $11.40 | $11.40 | 11,910 | — | — |
| 2010-05-20 | $10.20 | $10.20 | 15,820 | — | — |
| 2010-05-19 | $11.40 | $11.40 | 6,210 | — | — |
| 2010-05-18 | $12.10 | $12.10 | 7,450 | — | — |
| 2010-05-17 | $12.40 | $12.40 | 6,410 | — | — |
| 2010-05-14 | $13.50 | $13.50 | 1,980 | — | — |
| 2010-05-13 | $13.40 | $13.40 | 4,530 | — | — |
| 2010-05-12 | $13.30 | $13.30 | 9,360 | — | — |
| 2010-05-11 | $13.00 | $13.00 | 14,720 | — | — |
| 2010-05-10 | $12.80 | $12.80 | 2,750 | — | — |
| 2010-05-07 | $12.80 | $12.80 | 13,930 | — | — |
| 2010-05-06 | $13.00 | $13.00 | 16,240 | — | — |
| 2010-05-05 | $13.20 | $13.20 | 4,920 | — | — |
| 2010-05-04 | $13.50 | $13.50 | 7,910 | — | — |
| 2010-05-03 | $14.30 | $14.30 | 15,870 | — | — |
| 2010-04-30 | $14.50 | $14.50 | 20,920 | — | — |
| 2010-04-29 | $13.70 | $13.70 | 15,490 | — | — |
| 2010-04-28 | $13.10 | $13.10 | 4,980 | — | — |
| 2010-04-27 | $13.20 | $13.20 | 16,890 | — | — |
| 2010-04-26 | $13.30 | $13.30 | 15,030 | — | — |
| 2010-04-23 | $12.80 | $12.80 | 14,870 | — | — |
| 2010-04-22 | $12.80 | $12.80 | 10,530 | — | — |
| 2010-04-21 | $12.70 | $12.70 | 25,970 | — | — |
| 2010-04-20 | $11.50 | $11.50 | 4,850 | — | — |
| 2010-04-19 | $11.70 | $11.70 | 3,650 | — | — |
| 2010-04-16 | $11.50 | $11.50 | 8,800 | — | — |
| 2010-04-15 | $11.60 | $11.60 | 9,470 | — | — |
| 2010-04-14 | $11.80 | $11.80 | 7,960 | — | — |
| 2010-04-13 | $11.70 | $11.70 | 6,350 | — | — |
| 2010-04-12 | $12.10 | $12.10 | 4,670 | — | — |
| 2010-04-09 | $12.00 | $12.00 | 6,200 | — | — |
| 2010-04-08 | $12.40 | $12.40 | 6,320 | — | — |
| 2010-04-07 | $12.80 | $12.80 | 12,270 | — | — |
| 2010-04-06 | $11.60 | $11.60 | 7,010 | — | — |
| 2010-04-05 | $12.30 | $12.30 | 10,320 | — | — |
| 2010-04-01 | $12.80 | $12.80 | 24,740 | — | — |
| 2010-03-31 | $13.20 | $13.20 | 18,400 | — | — |
| 2010-03-30 | $12.20 | $12.20 | 11,140 | — | — |
| 2010-03-29 | $12.90 | $12.90 | 11,470 | — | — |
| 2010-03-26 | $12.50 | $12.50 | 22,510 | — | — |
| 2010-03-25 | $11.90 | $11.90 | 28,460 | — | — |
| 2010-03-24 | $11.10 | $11.10 | 11,300 | — | — |
| 2010-03-23 | $10.90 | $10.90 | 9,040 | — | — |
| 2010-03-22 | $10.70 | $10.70 | 4,690 | — | — |
| 2010-03-19 | $10.60 | $10.60 | 3,030 | — | — |
| 2010-03-18 | $10.60 | $10.60 | 5,700 | — | — |
| 2010-03-17 | $11.30 | $11.30 | 16,360 | — | — |
| 2010-03-16 | $10.90 | $10.90 | 5,870 | — | — |
| 2010-03-15 | $10.40 | $10.40 | 5,940 | — | — |
| 2010-03-12 | $10.50 | $10.50 | 4,690 | — | — |
| 2010-03-11 | $10.80 | $10.80 | 4,610 | — | — |
| 2010-03-10 | $10.80 | $10.80 | 7,750 | — | — |
| 2010-03-09 | $11.30 | $11.30 | 18,440 | — | — |
| 2010-03-08 | $10.90 | $10.90 | 11,250 | — | — |
| 2010-03-05 | $10.60 | $10.60 | 7,670 | — | — |
| 2010-03-04 | $10.30 | $10.30 | 13,430 | — | — |
| 2010-03-03 | $10.50 | $10.50 | 5,560 | — | — |
| 2010-03-02 | $10.60 | $10.60 | 9,950 | — | — |
| 2010-03-01 | $10.40 | $10.40 | 10,110 | — | — |
| 2010-02-26 | $10.60 | $10.60 | 6,850 | — | — |
| 2010-02-25 | $10.70 | $10.70 | 6,040 | — | — |
| 2010-02-24 | $10.80 | $10.80 | 8,870 | — | — |
| 2010-02-23 | $10.70 | $10.70 | 5,820 | — | — |
| 2010-02-22 | $10.80 | $10.80 | 5,110 | — | — |
| 2010-02-19 | $10.70 | $10.70 | 10,300 | — | — |
| 2010-02-18 | $10.70 | $10.70 | 8,410 | — | — |
| 2010-02-17 | $11.00 | $11.00 | 12,690 | — | — |
| 2010-02-16 | $11.60 | $11.60 | 18,600 | — | — |
| 2010-02-12 | $12.40 | $12.40 | 27,290 | — | — |
| 2010-02-11 | $11.80 | $11.80 | 41,590 | — | — |
| 2010-02-10 | $10.60 | $10.60 | 5,060 | — | — |
| 2010-02-09 | $10.30 | $10.30 | 10,500 | — | — |
| 2010-02-08 | $10.30 | $10.30 | 9,410 | — | — |
| 2010-02-05 | $10.70 | $10.70 | 16,190 | — | — |
| 2010-02-04 | $10.50 | $10.50 | 15,790 | — | — |
| 2010-02-03 | $10.60 | $10.60 | 16,490 | — | — |
| 2010-02-02 | $10.30 | $10.30 | 73,150 | — | — |
| 2010-02-01 | $9.50 | $9.50 | 31,950 | — | — |
| 2010-01-29 | $10.00 | $10.00 | 88,700 | — | — |
| 2010-01-28 | $9.90 | $9.90 | 24,690 | — | — |
| 2010-01-27 | $10.10 | $10.10 | 53,040 | — | — |
| 2010-01-26 | $10.60 | $10.60 | 44,320 | — | — |
| 2010-01-25 | $11.30 | $11.30 | 66,160 | — | — |
| 2010-01-22 | $11.60 | $11.60 | 288,360 | — | — |
| 2010-01-21 | $15.80 | $15.80 | 1,046,430 | — | — |
| 2010-01-20 | $8.20 | $8.20 | 2,200 | — | — |
| 2010-01-19 | $8.30 | $8.30 | 1,390 | — | — |
| 2010-01-15 | $8.30 | $8.30 | 5,940 | — | — |
| 2010-01-14 | $8.80 | $8.80 | 2,270 | — | — |
| 2010-01-13 | $9.10 | $9.10 | 6,250 | — | — |
| 2010-01-12 | $9.00 | $9.00 | 3,220 | — | — |
| 2010-01-11 | $9.40 | $9.40 | 7,380 | — | — |
| 2010-01-08 | $8.40 | $8.40 | 3,220 | — | — |
| 2010-01-07 | $8.40 | $8.40 | 1,560 | — | — |
| 2010-01-06 | $8.30 | $8.30 | 2,850 | — | — |
| 2010-01-05 | $8.50 | $8.50 | 3,600 | — | — |
| 2010-01-04 | $8.80 | $8.80 | 2,810 | — | — |