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
- 2005-02-14 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 | $9.65 | $9.65 | 55,040 | — | — |
| 2010-12-30 | $9.70 | $9.70 | 87,180 | — | — |
| 2010-12-29 | $9.85 | $9.85 | 74,820 | — | — |
| 2010-12-28 | $9.75 | $9.75 | 86,740 | — | — |
| 2010-12-27 | $10.10 | $10.10 | 69,420 | — | — |
| 2010-12-23 | $9.80 | $9.80 | 116,040 | — | — |
| 2010-12-22 | $9.60 | $9.60 | 87,400 | — | — |
| 2010-12-21 | $9.25 | $9.25 | 92,340 | — | — |
| 2010-12-20 | $8.75 | $8.75 | 99,860 | — | — |
| 2010-12-17 | $8.65 | $8.65 | 25,240 | — | — |
| 2010-12-16 | $8.65 | $8.65 | 33,280 | — | — |
| 2010-12-15 | $8.30 | $8.30 | 65,800 | — | — |
| 2010-12-14 | $8.45 | $8.45 | 62,960 | — | — |
| 2010-12-13 | $8.65 | $8.65 | 48,460 | — | — |
| 2010-12-10 | $8.60 | $8.60 | 52,540 | — | — |
| 2010-12-09 | $8.70 | $8.70 | 60,660 | — | — |
| 2010-12-08 | $8.60 | $8.60 | 52,700 | — | — |
| 2010-12-07 | $8.35 | $8.35 | 206,200 | — | — |
| 2010-12-06 | $8.50 | $8.50 | 97,020 | — | — |
| 2010-12-03 | $8.55 | $8.55 | 87,620 | — | — |
| 2010-12-02 | $8.50 | $8.50 | 132,640 | — | — |
| 2010-12-01 | $8.75 | $8.75 | 208,180 | — | — |
| 2010-11-30 | $9.40 | $9.40 | 194,480 | — | — |
| 2010-11-29 | $10.70 | $10.70 | 156,460 | — | — |
| 2010-11-26 | $10.65 | $10.65 | 58,600 | — | — |
| 2010-11-24 | $11.00 | $11.00 | 176,720 | — | — |
| 2010-11-23 | $10.05 | $10.05 | 34,540 | — | — |
| 2010-11-22 | $10.40 | $10.40 | 66,240 | — | — |
| 2010-11-19 | $10.30 | $10.30 | 40,940 | — | — |
| 2010-11-18 | $10.40 | $10.40 | 67,540 | — | — |
| 2010-11-17 | $10.25 | $10.25 | 57,840 | — | — |
| 2010-11-16 | $10.05 | $10.05 | 77,600 | — | — |
| 2010-11-15 | $10.40 | $10.40 | 87,960 | — | — |
| 2010-11-12 | $10.45 | $10.45 | 59,920 | — | — |
| 2010-11-11 | $10.65 | $10.65 | 54,700 | — | — |
| 2010-11-10 | $10.90 | $10.90 | 151,260 | — | — |
| 2010-11-09 | $10.75 | $10.75 | 188,640 | — | — |
| 2010-11-08 | $11.65 | $11.65 | 359,000 | — | — |
| 2010-11-05 | $11.00 | $11.00 | 287,800 | — | — |
| 2010-11-04 | $9.45 | $9.45 | 110,780 | — | — |
| 2010-11-03 | $9.65 | $9.65 | 43,160 | — | — |
| 2010-11-02 | $9.75 | $9.75 | 45,160 | — | — |
| 2010-11-01 | $9.75 | $9.75 | 45,700 | — | — |
| 2010-10-29 | $9.40 | $9.40 | 31,620 | — | — |
| 2010-10-28 | $9.65 | $9.65 | 44,080 | — | — |
| 2010-10-27 | $9.30 | $9.30 | 57,820 | — | — |
| 2010-10-26 | $9.65 | $9.65 | 39,820 | — | — |
| 2010-10-25 | $9.75 | $9.75 | 39,640 | — | — |
| 2010-10-22 | $9.65 | $9.65 | 57,300 | — | — |
| 2010-10-21 | $9.95 | $9.95 | 41,880 | — | — |
| 2010-10-20 | $10.15 | $10.15 | 51,240 | — | — |
| 2010-10-19 | $10.05 | $10.05 | 101,140 | — | — |
| 2010-10-18 | $10.40 | $10.40 | 84,100 | — | — |
| 2010-10-15 | $10.25 | $10.25 | 77,840 | — | — |
| 2010-10-14 | $10.60 | $10.60 | 174,100 | — | — |
| 2010-10-13 | $10.75 | $10.75 | 196,440 | — | — |
| 2010-10-12 | $10.25 | $10.25 | 87,860 | — | — |
| 2010-10-11 | $10.20 | $10.20 | 173,460 | — | — |
| 2010-10-08 | $9.60 | $9.60 | 174,940 | — | — |
| 2010-10-07 | $9.40 | $9.40 | 144,040 | — | — |
| 2010-10-06 | $9.00 | $9.00 | 24,580 | — | — |
| 2010-10-05 | $8.80 | $8.80 | 45,740 | — | — |
| 2010-10-04 | $8.80 | $8.80 | 28,640 | — | — |
| 2010-10-01 | $9.00 | $9.00 | 40,920 | — | — |
| 2010-09-30 | $9.15 | $9.15 | 71,440 | — | — |
| 2010-09-29 | $9.00 | $9.00 | 162,060 | — | — |
| 2010-09-28 | $9.05 | $9.05 | 87,520 | — | — |
| 2010-09-27 | $8.95 | $8.95 | 111,060 | — | — |
| 2010-09-24 | $8.85 | $8.85 | 24,860 | — | — |
| 2010-09-23 | $8.75 | $8.75 | 26,280 | — | — |
| 2010-09-22 | $8.55 | $8.55 | 40,140 | — | — |
| 2010-09-21 | $8.60 | $8.60 | 30,760 | — | — |
| 2010-09-20 | $8.85 | $8.85 | 47,120 | — | — |
| 2010-09-17 | $8.85 | $8.85 | 30,080 | — | — |
| 2010-09-16 | $8.75 | $8.75 | 80,080 | — | — |
| 2010-09-15 | $8.45 | $8.45 | 58,400 | — | — |
| 2010-09-14 | $8.80 | $8.80 | 36,520 | — | — |
| 2010-09-13 | $9.05 | $9.05 | 135,860 | — | — |
| 2010-09-10 | $9.05 | $9.05 | 284,420 | — | — |
| 2010-09-09 | $8.30 | $8.30 | 46,800 | — | — |
| 2010-09-08 | $8.30 | $8.30 | 135,640 | — | — |
| 2010-09-07 | $8.20 | $8.20 | 122,000 | — | — |
| 2010-09-03 | $7.45 | $7.45 | 19,760 | — | — |
| 2010-09-02 | $7.45 | $7.45 | 17,420 | — | — |
| 2010-09-01 | $7.15 | $7.15 | 37,560 | — | — |
| 2010-08-31 | $7.10 | $7.10 | 20,640 | — | — |
| 2010-08-30 | $7.10 | $7.10 | 21,900 | — | — |
| 2010-08-27 | $7.15 | $7.15 | 24,960 | — | — |
| 2010-08-26 | $6.90 | $6.90 | 34,300 | — | — |
| 2010-08-25 | $7.05 | $7.05 | 36,060 | — | — |
| 2010-08-24 | $7.25 | $7.25 | 32,180 | — | — |
| 2010-08-23 | $7.55 | $7.55 | 33,260 | — | — |
| 2010-08-20 | $7.40 | $7.40 | 56,260 | — | — |
| 2010-08-19 | $7.70 | $7.70 | 19,280 | — | — |
| 2010-08-18 | $7.80 | $7.80 | 53,780 | — | — |
| 2010-08-17 | $7.40 | $7.40 | 73,120 | — | — |
| 2010-08-16 | $7.75 | $7.75 | 36,120 | — | — |
| 2010-08-13 | $7.80 | $7.80 | 40,500 | — | — |
| 2010-08-12 | $7.85 | $7.85 | 126,600 | — | — |
| 2010-08-11 | $8.05 | $8.05 | 114,440 | — | — |
| 2010-08-10 | $8.00 | $8.00 | 53,120 | — | — |
| 2010-08-09 | $8.20 | $8.20 | 65,620 | — | — |
| 2010-08-06 | $8.10 | $8.10 | 103,200 | — | — |
| 2010-08-05 | $8.45 | $8.45 | 219,720 | — | — |
| 2010-08-04 | $7.90 | $7.90 | 45,660 | — | — |
| 2010-08-03 | $7.80 | $7.80 | 41,840 | — | — |
| 2010-08-02 | $7.50 | $7.50 | 100,620 | — | — |
| 2010-07-30 | $7.70 | $7.70 | 49,080 | — | — |
| 2010-07-29 | $7.75 | $7.75 | 64,060 | — | — |
| 2010-07-28 | $7.85 | $7.85 | 51,140 | — | — |
| 2010-07-27 | $7.70 | $7.70 | 91,160 | — | — |
| 2010-07-26 | $8.00 | $8.00 | 51,600 | — | — |
| 2010-07-23 | $7.90 | $7.90 | 79,460 | — | — |
| 2010-07-22 | $7.50 | $7.50 | 49,800 | — | — |
| 2010-07-21 | $7.15 | $7.15 | 47,160 | — | — |
| 2010-07-20 | $7.20 | $7.20 | 167,280 | — | — |
| 2010-07-19 | $6.85 | $6.85 | 158,780 | — | — |
| 2010-07-16 | $7.35 | $7.35 | 116,200 | — | — |
| 2010-07-15 | $7.45 | $7.45 | 70,080 | — | — |
| 2010-07-14 | $7.85 | $7.85 | 110,200 | — | — |
| 2010-07-13 | $7.80 | $7.80 | 115,280 | — | — |
| 2010-07-12 | $7.50 | $7.50 | 105,840 | — | — |
| 2010-07-09 | $7.60 | $7.60 | 338,420 | — | — |
| 2010-07-08 | $7.50 | $7.50 | 74,740 | — | — |
| 2010-07-07 | $7.85 | $7.85 | 169,680 | — | — |
| 2010-07-06 | $8.35 | $8.35 | 76,520 | — | — |
| 2010-07-02 | $8.05 | $8.05 | 118,160 | — | — |
| 2010-07-01 | $8.40 | $8.40 | 66,060 | — | — |
| 2010-06-30 | $8.70 | $8.70 | 90,360 | — | — |
| 2010-06-29 | $8.70 | $8.70 | 237,540 | — | — |
| 2010-06-28 | $9.40 | $9.40 | 148,660 | — | — |
| 2010-06-25 | $9.00 | $9.00 | 1,292,720 | — | — |
| 2010-06-24 | $9.00 | $9.00 | 77,400 | — | — |
| 2010-06-23 | $9.05 | $9.05 | 60,040 | — | — |
| 2010-06-22 | $9.20 | $9.20 | 112,180 | — | — |
| 2010-06-21 | $9.40 | $9.40 | 74,200 | — | — |
| 2010-06-18 | $9.20 | $9.20 | 92,400 | — | — |
| 2010-06-17 | $9.40 | $9.40 | 54,420 | — | — |
| 2010-06-16 | $9.75 | $9.75 | 45,420 | — | — |
| 2010-06-15 | $9.70 | $9.70 | 148,280 | — | — |
| 2010-06-14 | $9.30 | $9.30 | 58,400 | — | — |
| 2010-06-11 | $9.20 | $9.20 | 48,740 | — | — |
| 2010-06-10 | $9.35 | $9.35 | 86,580 | — | — |
| 2010-06-09 | $9.05 | $9.05 | 48,820 | — | — |
| 2010-06-08 | $9.10 | $9.10 | 60,780 | — | — |
| 2010-06-07 | $9.00 | $9.00 | 89,720 | — | — |
| 2010-06-04 | $9.50 | $9.50 | 83,660 | — | — |
| 2010-06-03 | $10.00 | $10.00 | 87,120 | — | — |
| 2010-06-02 | $10.10 | $10.10 | 176,580 | — | — |
| 2010-06-01 | $10.30 | $10.30 | 249,740 | — | — |
| 2010-05-28 | $9.65 | $9.65 | 236,000 | — | — |
| 2010-05-27 | $9.10 | $9.10 | 62,320 | — | — |
| 2010-05-26 | $8.80 | $8.80 | 99,460 | — | — |
| 2010-05-25 | $8.50 | $8.50 | 95,480 | — | — |
| 2010-05-24 | $8.80 | $8.80 | 72,140 | — | — |
| 2010-05-21 | $8.65 | $8.65 | 121,520 | — | — |
| 2010-05-20 | $8.70 | $8.70 | 136,180 | — | — |
| 2010-05-19 | $9.35 | $9.35 | 80,860 | — | — |
| 2010-05-18 | $9.75 | $9.75 | 93,840 | — | — |
| 2010-05-17 | $9.90 | $9.90 | 115,040 | — | — |
| 2010-05-14 | $9.85 | $9.85 | 72,680 | — | — |
| 2010-05-13 | $10.15 | $10.15 | 53,620 | — | — |
| 2010-05-12 | $10.15 | $10.15 | 66,840 | — | — |
| 2010-05-11 | $9.95 | $9.95 | 73,720 | — | — |
| 2010-05-10 | $9.80 | $9.80 | 103,300 | — | — |
| 2010-05-07 | $9.00 | $9.00 | 113,580 | — | — |
| 2010-05-06 | $9.35 | $9.35 | 188,120 | — | — |
| 2010-05-05 | $10.00 | $10.00 | 86,200 | — | — |
| 2010-05-04 | $10.35 | $10.35 | 115,820 | — | — |
| 2010-05-03 | $10.20 | $10.20 | 106,960 | — | — |
| 2010-04-30 | $10.05 | $10.05 | 121,000 | — | — |
| 2010-04-29 | $10.20 | $10.20 | 130,580 | — | — |
| 2010-04-28 | $10.00 | $10.00 | 300,860 | — | — |
| 2010-04-27 | $9.95 | $9.95 | 794,940 | — | — |
| 2010-04-26 | $11.55 | $11.55 | 225,380 | — | — |
| 2010-04-23 | $11.65 | $11.65 | 160,560 | — | — |
| 2010-04-22 | $11.40 | $11.40 | 161,180 | — | — |
| 2010-04-21 | $11.55 | $11.55 | 156,280 | — | — |
| 2010-04-20 | $11.60 | $11.60 | 82,660 | — | — |
| 2010-04-19 | $11.65 | $11.65 | 442,220 | — | — |
| 2010-04-16 | $11.85 | $11.85 | 179,620 | — | — |
| 2010-04-15 | $12.10 | $12.10 | 117,300 | — | — |
| 2010-04-14 | $12.10 | $12.10 | 126,960 | — | — |
| 2010-04-13 | $12.10 | $12.10 | 55,100 | — | — |
| 2010-04-12 | $12.15 | $12.15 | 95,340 | — | — |
| 2010-04-09 | $12.20 | $12.20 | 68,180 | — | — |
| 2010-04-08 | $12.15 | $12.15 | 150,400 | — | — |
| 2010-04-07 | $12.05 | $12.05 | 131,280 | — | — |
| 2010-04-06 | $12.10 | $12.10 | 65,240 | — | — |
| 2010-04-05 | $12.25 | $12.25 | 56,020 | — | — |
| 2010-04-01 | $12.10 | $12.10 | 108,240 | — | — |
| 2010-03-31 | $12.05 | $12.05 | 126,620 | — | — |
| 2010-03-30 | $12.15 | $12.15 | 195,760 | — | — |
| 2010-03-29 | $12.45 | $12.45 | 626,640 | — | — |
| 2010-03-26 | $11.70 | $11.70 | 117,020 | — | — |
| 2010-03-25 | $11.80 | $11.80 | 214,360 | — | — |
| 2010-03-24 | $12.00 | $12.00 | 85,940 | — | — |
| 2010-03-23 | $12.00 | $12.00 | 103,820 | — | — |
| 2010-03-22 | $11.85 | $11.85 | 116,880 | — | — |
| 2010-03-19 | $11.75 | $11.75 | 203,880 | — | — |
| 2010-03-18 | $12.10 | $12.10 | 114,440 | — | — |
| 2010-03-17 | $12.50 | $12.50 | 129,520 | — | — |
| 2010-03-16 | $12.65 | $12.65 | 109,400 | — | — |
| 2010-03-15 | $12.70 | $12.70 | 116,560 | — | — |
| 2010-03-12 | $12.95 | $12.95 | 118,500 | — | — |
| 2010-03-11 | $12.90 | $12.90 | 160,440 | — | — |
| 2010-03-10 | $12.90 | $12.90 | 395,620 | — | — |
| 2010-03-09 | $12.35 | $12.35 | 115,100 | — | — |
| 2010-03-08 | $12.45 | $12.45 | 128,240 | — | — |
| 2010-03-05 | $12.50 | $12.50 | 142,300 | — | — |
| 2010-03-04 | $12.30 | $12.30 | 174,260 | — | — |
| 2010-03-03 | $12.65 | $12.65 | 548,280 | — | — |
| 2010-03-02 | $11.75 | $11.75 | 136,000 | — | — |
| 2010-03-01 | $11.55 | $11.55 | 123,880 | — | — |
| 2010-02-26 | $11.35 | $11.35 | 126,800 | — | — |
| 2010-02-25 | $11.65 | $11.65 | 106,980 | — | — |
| 2010-02-24 | $11.65 | $11.65 | 75,700 | — | — |
| 2010-02-23 | $11.75 | $11.75 | 142,600 | — | — |
| 2010-02-22 | $12.00 | $12.00 | 168,080 | — | — |
| 2010-02-19 | $11.90 | $11.90 | 92,600 | — | — |
| 2010-02-18 | $12.15 | $12.15 | 131,800 | — | — |
| 2010-02-17 | $12.05 | $12.05 | 136,020 | — | — |
| 2010-02-16 | $12.25 | $12.25 | 144,320 | — | — |
| 2010-02-12 | $11.65 | $11.65 | 75,100 | — | — |
| 2010-02-11 | $11.90 | $11.90 | 90,080 | — | — |
| 2010-02-10 | $11.80 | $11.80 | 133,300 | — | — |
| 2010-02-09 | $11.65 | $11.65 | 583,500 | — | — |
| 2010-02-08 | $11.35 | $11.35 | 70,500 | — | — |
| 2010-02-05 | $11.55 | $11.55 | 219,680 | — | — |
| 2010-02-04 | $11.55 | $11.55 | 209,880 | — | — |
| 2010-02-03 | $12.40 | $12.40 | 176,200 | — | — |
| 2010-02-02 | $12.40 | $12.40 | 241,460 | — | — |
| 2010-02-01 | $12.30 | $12.30 | 341,200 | — | — |
| 2010-01-29 | $11.35 | $11.35 | 262,220 | — | — |
| 2010-01-28 | $12.25 | $12.25 | 313,900 | — | — |
| 2010-01-27 | $12.50 | $12.50 | 232,320 | — | — |
| 2010-01-26 | $12.50 | $12.50 | 251,360 | — | — |
| 2010-01-25 | $13.05 | $13.05 | 204,740 | — | — |
| 2010-01-22 | $13.50 | $13.50 | 285,880 | — | — |
| 2010-01-21 | $14.00 | $14.00 | 975,400 | — | — |
| 2010-01-20 | $13.90 | $13.90 | 244,980 | — | — |
| 2010-01-19 | $14.35 | $14.35 | 177,740 | — | — |
| 2010-01-15 | $14.25 | $14.25 | 226,180 | — | — |
| 2010-01-14 | $14.60 | $14.60 | 186,820 | — | — |
| 2010-01-13 | $14.70 | $14.70 | 276,060 | — | — |
| 2010-01-12 | $14.60 | $14.60 | 383,860 | — | — |
| 2010-01-11 | $15.30 | $15.30 | 510,140 | — | — |
| 2010-01-08 | $15.20 | $15.20 | 797,880 | — | — |
| 2010-01-07 | $14.50 | $14.50 | 784,600 | — | — |
| 2010-01-06 | $14.40 | $14.40 | 633,540 | — | — |
| 2010-01-05 | $14.25 | $14.25 | 1,179,560 | — | — |
| 2010-01-04 | $13.50 | $13.50 | 456,640 | — | — |