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
- 1998-03-06 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 | $11.50 | $17.70 | 200 | — | — |
| 2010-12-30 | $11.50 | $17.70 | 500 | — | — |
| 2010-12-29 | $11.59 | $17.84 | 0 | — | — |
| 2010-12-28 | $11.59 | $17.84 | 900 | — | — |
| 2010-12-27 | $11.51 | $17.72 | 0 | — | — |
| 2010-12-23 | $11.51 | $17.72 | 1,700 | — | — |
| 2010-12-22 | $11.60 | $17.86 | 2,000 | — | — |
| 2010-12-21 | $11.52 | $17.73 | 2,500 | — | — |
| 2010-12-20 | $11.79 | $18.15 | 2,300 | — | — |
| 2010-12-17 | $11.81 | $18.18 | 4,500 | — | — |
| 2010-12-16 | $11.89 | $18.30 | 1,700 | — | — |
| 2010-12-15 | $11.64 | $17.92 | 1,100 | — | — |
| 2010-12-14 | $11.97 | $18.43 | 4,200 | — | — |
| 2010-12-13 | $11.78 | $18.13 | 3,200 | — | — |
| 2010-12-10 | $12.12 | $18.66 | 2,900 | — | — |
| 2010-12-09 | $11.75 | $18.09 | 2,100 | — | — |
| 2010-12-08 | $11.55 | $17.78 | 0 | — | — |
| 2010-12-07 | $11.55 | $17.59 | 4,900 | — | — |
| 2010-12-06 | $11.31 | $17.22 | 600 | — | — |
| 2010-12-03 | $11.35 | $17.28 | 3,800 | — | — |
| 2010-12-02 | $11.29 | $17.19 | 2,300 | — | — |
| 2010-12-01 | $11.30 | $17.21 | 7,900 | — | — |
| 2010-11-30 | $11.83 | $18.01 | 900 | — | — |
| 2010-11-29 | $12.00 | $18.27 | 3,200 | — | — |
| 2010-11-26 | $11.90 | $18.12 | 200 | — | — |
| 2010-11-24 | $11.79 | $17.95 | 800 | — | — |
| 2010-11-23 | $11.52 | $17.54 | 1,100 | — | — |
| 2010-11-22 | $11.75 | $17.89 | 3,600 | — | — |
| 2010-11-19 | $11.55 | $17.59 | 1,200 | — | — |
| 2010-11-18 | $11.64 | $17.72 | 1,800 | — | — |
| 2010-11-17 | $11.49 | $17.50 | 800 | — | — |
| 2010-11-16 | $11.41 | $17.37 | 900 | — | — |
| 2010-11-15 | $11.63 | $17.71 | 200 | — | — |
| 2010-11-12 | $11.42 | $17.39 | 1,400 | — | — |
| 2010-11-11 | $11.35 | $17.28 | 200 | — | — |
| 2010-11-10 | $11.45 | $17.43 | 2,100 | — | — |
| 2010-11-09 | $11.46 | $17.45 | 4,100 | — | — |
| 2010-11-08 | $11.50 | $17.51 | 5,600 | — | — |
| 2010-11-05 | $11.20 | $17.05 | 1,500 | — | — |
| 2010-11-04 | $11.23 | $17.10 | 300 | — | — |
| 2010-11-03 | $11.17 | $17.01 | 2,400 | — | — |
| 2010-11-02 | $11.38 | $17.33 | 5,900 | — | — |
| 2010-11-01 | $10.93 | $16.64 | 11,800 | — | — |
| 2010-10-29 | $11.62 | $17.69 | 2,400 | — | — |
| 2010-10-28 | $12.00 | $18.27 | 600 | — | — |
| 2010-10-27 | $11.78 | $17.94 | 1,100 | — | — |
| 2010-10-26 | $11.98 | $18.24 | 200 | — | — |
| 2010-10-25 | $11.78 | $17.94 | 1,400 | — | — |
| 2010-10-22 | $12.00 | $18.27 | 1,000 | — | — |
| 2010-10-21 | $12.10 | $18.42 | 2,900 | — | — |
| 2010-10-20 | $12.10 | $18.42 | 12,500 | — | — |
| 2010-10-19 | $12.05 | $18.35 | 10,600 | — | — |
| 2010-10-18 | $10.84 | $16.51 | 6,400 | — | — |
| 2010-10-15 | $9.67 | $14.72 | 4,500 | — | — |
| 2010-10-14 | $10.21 | $15.55 | 4,100 | — | — |
| 2010-10-13 | $10.65 | $16.22 | 2,200 | — | — |
| 2010-10-12 | $10.61 | $16.16 | 5,200 | — | — |
| 2010-10-11 | $10.31 | $15.70 | 2,900 | — | — |
| 2010-10-08 | $10.45 | $15.91 | 1,000 | — | — |
| 2010-10-07 | $10.35 | $15.76 | 4,300 | — | — |
| 2010-10-06 | $10.85 | $16.52 | 2,100 | — | — |
| 2010-10-05 | $11.44 | $17.42 | 900 | — | — |
| 2010-10-04 | $11.29 | $17.19 | 2,000 | — | — |
| 2010-10-01 | $12.06 | $18.36 | 6,100 | — | — |
| 2010-09-30 | $13.23 | $20.14 | 4,900 | — | — |
| 2010-09-29 | $13.07 | $19.90 | 800 | — | — |
| 2010-09-28 | $12.86 | $19.58 | 3,800 | — | — |
| 2010-09-27 | $13.60 | $20.71 | 2,300 | — | — |
| 2010-09-24 | $13.80 | $21.01 | 7,500 | — | — |
| 2010-09-23 | $13.70 | $20.86 | 3,700 | — | — |
| 2010-09-22 | $13.47 | $20.51 | 1,000 | — | — |
| 2010-09-21 | $13.62 | $20.74 | 600 | — | — |
| 2010-09-20 | $13.71 | $20.88 | 5,200 | — | — |
| 2010-09-17 | $13.08 | $19.92 | 3,100 | — | — |
| 2010-09-16 | $12.92 | $19.67 | 2,000 | — | — |
| 2010-09-15 | $12.94 | $19.70 | 6,000 | — | — |
| 2010-09-14 | $12.75 | $19.41 | 29,800 | — | — |
| 2010-09-13 | $12.05 | $18.35 | 4,300 | — | — |
| 2010-09-10 | $11.51 | $17.53 | 1,200 | — | — |
| 2010-09-09 | $11.35 | $17.28 | 900 | — | — |
| 2010-09-08 | $11.35 | $17.28 | 800 | — | — |
| 2010-09-07 | $11.29 | $17.00 | 2,300 | — | — |
| 2010-09-03 | $11.87 | $17.87 | 300 | — | — |
| 2010-09-02 | $11.75 | $17.69 | 2,200 | — | — |
| 2010-09-01 | $12.07 | $18.17 | 5,600 | — | — |
| 2010-08-31 | $11.80 | $17.77 | 1,500 | — | — |
| 2010-08-30 | $12.15 | $18.30 | 0 | — | — |
| 2010-08-27 | $12.15 | $18.30 | 1,100 | — | — |
| 2010-08-26 | $11.90 | $17.92 | 3,600 | — | — |
| 2010-08-25 | $11.90 | $17.92 | 1,600 | — | — |
| 2010-08-24 | $11.71 | $17.63 | 6,300 | — | — |
| 2010-08-23 | $10.50 | $15.81 | 5,100 | — | — |
| 2010-08-20 | $10.00 | $15.06 | 3,500 | — | — |
| 2010-08-19 | $9.84 | $14.82 | 2,700 | — | — |
| 2010-08-18 | $9.81 | $14.77 | 6,100 | — | — |
| 2010-08-17 | $9.89 | $14.89 | 3,000 | — | — |
| 2010-08-16 | $10.16 | $15.30 | 4,800 | — | — |
| 2010-08-13 | $10.55 | $15.89 | 900 | — | — |
| 2010-08-12 | $10.92 | $16.44 | 900 | — | — |
| 2010-08-11 | $11.29 | $17.00 | 5,800 | — | — |
| 2010-08-10 | $12.20 | $18.37 | 800 | — | — |
| 2010-08-09 | $12.00 | $18.07 | 400 | — | — |
| 2010-08-06 | $12.01 | $18.08 | 1,500 | — | — |
| 2010-08-05 | $12.04 | $18.13 | 3,100 | — | — |
| 2010-08-04 | $12.05 | $18.14 | 4,700 | — | — |
| 2010-08-03 | $12.50 | $18.82 | 1,600 | — | — |
| 2010-08-02 | $12.96 | $19.51 | 4,500 | — | — |
| 2010-07-30 | $13.05 | $19.65 | 3,700 | — | — |
| 2010-07-29 | $13.20 | $19.88 | 2,100 | — | — |
| 2010-07-28 | $13.24 | $19.94 | 3,300 | — | — |
| 2010-07-27 | $13.39 | $20.16 | 1,900 | — | — |
| 2010-07-26 | $13.07 | $19.68 | 3,300 | — | — |
| 2010-07-23 | $12.73 | $19.17 | 3,100 | — | — |
| 2010-07-22 | $12.60 | $18.97 | 8,300 | — | — |
| 2010-07-21 | $12.25 | $18.45 | 4,700 | — | — |
| 2010-07-20 | $12.14 | $18.28 | 6,300 | — | — |
| 2010-07-19 | $11.75 | $17.69 | 5,400 | — | — |
| 2010-07-16 | $11.50 | $17.32 | 4,900 | — | — |
| 2010-07-15 | $11.37 | $17.12 | 3,900 | — | — |
| 2010-07-14 | $11.70 | $17.62 | 3,900 | — | — |
| 2010-07-13 | $11.43 | $17.21 | 3,400 | — | — |
| 2010-07-12 | $11.25 | $16.94 | 3,700 | — | — |
| 2010-07-09 | $11.08 | $16.68 | 2,800 | — | — |
| 2010-07-08 | $11.01 | $16.58 | 3,100 | — | — |
| 2010-07-07 | $10.13 | $15.25 | 13,200 | — | — |
| 2010-07-06 | $9.14 | $13.76 | 5,900 | — | — |
| 2010-07-02 | $9.63 | $14.50 | 900 | — | — |
| 2010-07-01 | $9.92 | $14.94 | 1,600 | — | — |
| 2010-06-30 | $9.85 | $14.83 | 2,200 | — | — |
| 2010-06-29 | $10.14 | $15.27 | 5,700 | — | — |
| 2010-06-28 | $10.91 | $16.43 | 35,800 | — | — |
| 2010-06-25 | $11.46 | $17.26 | 90,200 | — | — |
| 2010-06-24 | $13.01 | $19.59 | 4,700 | — | — |
| 2010-06-23 | $13.25 | $19.95 | 3,800 | — | — |
| 2010-06-22 | $14.26 | $21.47 | 700 | — | — |
| 2010-06-21 | $14.56 | $21.92 | 1,400 | — | — |
| 2010-06-18 | $14.75 | $22.21 | 4,900 | — | — |
| 2010-06-17 | $14.40 | $21.68 | 3,200 | — | — |
| 2010-06-16 | $14.51 | $21.85 | 3,000 | — | — |
| 2010-06-15 | $14.75 | $22.21 | 13,700 | — | — |
| 2010-06-14 | $14.05 | $21.16 | 10,800 | — | — |
| 2010-06-11 | $12.87 | $19.38 | 1,800 | — | — |
| 2010-06-10 | $12.80 | $19.27 | 4,600 | — | — |
| 2010-06-09 | $12.15 | $18.30 | 5,000 | — | — |
| 2010-06-08 | $12.98 | $19.54 | 3,300 | — | — |
| 2010-06-07 | $12.34 | $18.39 | 7,500 | — | — |
| 2010-06-04 | $12.52 | $18.66 | 5,400 | — | — |
| 2010-06-03 | $12.44 | $18.54 | 1,600 | — | — |
| 2010-06-02 | $12.67 | $18.88 | 6,300 | — | — |
| 2010-06-01 | $12.28 | $18.30 | 5,800 | — | — |
| 2010-05-28 | $12.03 | $17.93 | 4,600 | — | — |
| 2010-05-27 | $11.33 | $16.89 | 1,300 | — | — |
| 2010-05-26 | $10.89 | $16.23 | 1,700 | — | — |
| 2010-05-25 | $10.41 | $15.52 | 2,200 | — | — |
| 2010-05-24 | $10.09 | $15.04 | 3,300 | — | — |
| 2010-05-21 | $10.35 | $15.43 | 1,600 | — | — |
| 2010-05-20 | $10.50 | $15.65 | 1,800 | — | — |
| 2010-05-19 | $10.74 | $16.01 | 13,000 | — | — |
| 2010-05-18 | $12.89 | $19.21 | 2,100 | — | — |
| 2010-05-17 | $12.82 | $19.11 | 4,400 | — | — |
| 2010-05-14 | $13.41 | $19.99 | 2,000 | — | — |
| 2010-05-13 | $12.95 | $19.30 | 3,900 | — | — |
| 2010-05-12 | $12.90 | $19.23 | 2,000 | — | — |
| 2010-05-11 | $12.60 | $18.78 | 1,800 | — | — |
| 2010-05-10 | $12.06 | $17.98 | 1,400 | — | — |
| 2010-05-07 | $11.65 | $17.36 | 1,200 | — | — |
| 2010-05-06 | $11.87 | $17.69 | 6,700 | — | — |
| 2010-05-05 | $11.41 | $17.01 | 6,000 | — | — |
| 2010-05-04 | $12.00 | $17.89 | 9,400 | — | — |
| 2010-05-03 | $11.69 | $17.42 | 4,000 | — | — |
| 2010-04-30 | $11.30 | $16.84 | 3,500 | — | — |
| 2010-04-29 | $11.24 | $16.75 | 1,600 | — | — |
| 2010-04-28 | $11.10 | $16.54 | 1,300 | — | — |
| 2010-04-27 | $10.78 | $16.07 | 500 | — | — |
| 2010-04-26 | $10.89 | $16.23 | 1,300 | — | — |
| 2010-04-23 | $10.85 | $16.17 | 500 | — | — |
| 2010-04-22 | $11.10 | $16.54 | 8,000 | — | — |
| 2010-04-21 | $10.10 | $15.05 | 7,600 | — | — |
| 2010-04-20 | $10.30 | $15.35 | 1,400 | — | — |
| 2010-04-19 | $10.17 | $15.16 | 1,400 | — | — |
| 2010-04-16 | $10.36 | $15.44 | 1,000 | — | — |
| 2010-04-15 | $10.50 | $15.65 | 9,100 | — | — |
| 2010-04-14 | $9.38 | $13.98 | 800 | — | — |
| 2010-04-13 | $9.35 | $13.94 | 1,600 | — | — |
| 2010-04-12 | $9.39 | $14.00 | 600 | — | — |
| 2010-04-09 | $9.51 | $14.17 | 300 | — | — |
| 2010-04-08 | $9.50 | $14.16 | 700 | — | — |
| 2010-04-07 | $9.21 | $13.73 | 0 | — | — |
| 2010-04-06 | $9.21 | $13.73 | 200 | — | — |
| 2010-04-05 | $9.23 | $13.76 | 3,600 | — | — |
| 2010-04-01 | $8.86 | $13.21 | 600 | — | — |
| 2010-03-31 | $8.99 | $13.40 | 1,400 | — | — |
| 2010-03-30 | $8.74 | $13.03 | 0 | — | — |
| 2010-03-29 | $8.74 | $13.03 | 4,100 | — | — |
| 2010-03-26 | $8.75 | $13.04 | 200 | — | — |
| 2010-03-25 | $8.85 | $13.19 | 5,000 | — | — |
| 2010-03-24 | $8.37 | $12.48 | 2,000 | — | — |
| 2010-03-23 | $8.48 | $12.64 | 1,600 | — | — |
| 2010-03-22 | $8.60 | $12.82 | 2,600 | — | — |
| 2010-03-19 | $8.60 | $12.82 | 3,500 | — | — |
| 2010-03-18 | $9.30 | $13.86 | 14,400 | — | — |
| 2010-03-17 | $9.18 | $13.68 | 700 | — | — |
| 2010-03-16 | $8.92 | $13.30 | 600 | — | — |
| 2010-03-15 | $8.87 | $13.22 | 4,700 | — | — |
| 2010-03-12 | $8.75 | $13.04 | 6,800 | — | — |
| 2010-03-11 | $8.02 | $11.95 | 3,600 | — | — |
| 2010-03-10 | $7.95 | $11.85 | 300 | — | — |
| 2010-03-09 | $8.00 | $11.92 | 4,400 | — | — |
| 2010-03-08 | $8.08 | $12.04 | 5,500 | — | — |
| 2010-03-05 | $8.55 | $12.56 | 5,500 | — | — |
| 2010-03-04 | $8.90 | $13.07 | 1,500 | — | — |
| 2010-03-03 | $8.94 | $13.13 | 1,400 | — | — |
| 2010-03-02 | $8.50 | $12.48 | 3,300 | — | — |
| 2010-03-01 | $8.20 | $12.04 | 12,900 | — | — |
| 2010-02-26 | $9.29 | $13.64 | 8,500 | — | — |
| 2010-02-25 | $8.26 | $12.13 | 3,600 | — | — |
| 2010-02-24 | $8.25 | $12.12 | 1,300 | — | — |
| 2010-02-23 | $8.15 | $11.97 | 13,300 | — | — |
| 2010-02-22 | $7.50 | $11.02 | 4,500 | — | — |
| 2010-02-19 | $7.22 | $10.60 | 1,400 | — | — |
| 2010-02-18 | $7.23 | $10.62 | 1,800 | — | — |
| 2010-02-17 | $7.20 | $10.57 | 700 | — | — |
| 2010-02-16 | $7.30 | $10.72 | 1,900 | — | — |
| 2010-02-12 | $7.20 | $10.57 | 1,800 | — | — |
| 2010-02-11 | $7.34 | $10.78 | 500 | — | — |
| 2010-02-10 | $7.23 | $10.62 | 700 | — | — |
| 2010-02-09 | $7.19 | $10.56 | 4,700 | — | — |
| 2010-02-08 | $7.21 | $10.59 | 600 | — | — |
| 2010-02-05 | $7.20 | $10.57 | 3,600 | — | — |
| 2010-02-04 | $7.60 | $11.16 | 1,700 | — | — |
| 2010-02-03 | $7.56 | $11.10 | 4,400 | — | — |
| 2010-02-02 | $7.69 | $11.29 | 1,200 | — | — |
| 2010-02-01 | $7.88 | $11.57 | 4,000 | — | — |
| 2010-01-29 | $7.79 | $11.44 | 3,000 | — | — |
| 2010-01-28 | $7.72 | $11.34 | 300 | — | — |
| 2010-01-27 | $7.88 | $11.57 | 1,200 | — | — |
| 2010-01-26 | $7.80 | $11.46 | 1,000 | — | — |
| 2010-01-25 | $7.89 | $11.59 | 3,900 | — | — |
| 2010-01-22 | $7.75 | $11.38 | 17,300 | — | — |
| 2010-01-21 | $7.76 | $11.40 | 800 | — | — |
| 2010-01-20 | $7.73 | $11.35 | 800 | — | — |
| 2010-01-19 | $7.85 | $11.53 | 12,700 | — | — |
| 2010-01-15 | $7.67 | $11.27 | 2,400 | — | — |
| 2010-01-14 | $7.57 | $11.12 | 0 | — | — |
| 2010-01-13 | $7.57 | $11.12 | 400 | — | — |
| 2010-01-12 | $7.48 | $10.99 | 2,600 | — | — |
| 2010-01-11 | $7.49 | $11.00 | 5,200 | — | — |
| 2010-01-08 | $7.43 | $10.91 | 600 | — | — |
| 2010-01-07 | $7.50 | $11.02 | 200 | — | — |
| 2010-01-06 | $7.60 | $11.16 | 700 | — | — |
| 2010-01-05 | $7.46 | $10.96 | 1,000 | — | — |
| 2010-01-04 | $7.52 | $11.04 | 3,600 | — | — |