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
- 2007-02-02 to 2026-09-02
- 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 | $10.80 | $10.80 | 125 | — | — |
| 2010-12-30 | $11.16 | $11.16 | 0 | — | — |
| 2010-12-29 | $11.16 | $11.16 | 0 | — | — |
| 2010-12-28 | $11.16 | $11.16 | 0 | — | — |
| 2010-12-27 | $11.16 | $11.16 | 0 | — | — |
| 2010-12-23 | $11.16 | $11.16 | 125 | — | — |
| 2010-12-22 | $11.16 | $11.16 | 0 | — | — |
| 2010-12-21 | $11.16 | $11.16 | 633 | — | — |
| 2010-12-20 | $9.00 | $9.00 | 8 | — | — |
| 2010-12-17 | $10.44 | $10.44 | 0 | — | — |
| 2010-12-16 | $10.44 | $10.44 | 0 | — | — |
| 2010-12-15 | $10.44 | $10.44 | 667 | — | — |
| 2010-12-14 | $10.68 | $10.68 | 0 | — | — |
| 2010-12-13 | $10.68 | $10.68 | 683 | — | — |
| 2010-12-10 | $10.80 | $10.80 | 175 | — | — |
| 2010-12-09 | $11.64 | $11.64 | 0 | — | — |
| 2010-12-08 | $11.64 | $11.64 | 83 | — | — |
| 2010-12-07 | $10.80 | $10.80 | 0 | — | — |
| 2010-12-06 | $10.80 | $10.80 | 75 | — | — |
| 2010-12-03 | $10.68 | $10.68 | 0 | — | — |
| 2010-12-02 | $10.68 | $10.68 | 158 | — | — |
| 2010-12-01 | $10.80 | $10.80 | 0 | — | — |
| 2010-11-30 | $10.80 | $10.80 | 0 | — | — |
| 2010-11-29 | $10.80 | $10.80 | 0 | — | — |
| 2010-11-26 | $10.80 | $10.80 | 0 | — | — |
| 2010-11-24 | $10.80 | $10.80 | 0 | — | — |
| 2010-11-23 | $10.80 | $10.80 | 83 | — | — |
| 2010-11-22 | $10.80 | $10.80 | 83 | — | — |
| 2010-11-19 | $10.68 | $10.68 | 167 | — | — |
| 2010-11-18 | $10.68 | $10.68 | 450 | — | — |
| 2010-11-17 | $11.88 | $11.88 | 83 | — | — |
| 2010-11-16 | $11.28 | $11.28 | 8 | — | — |
| 2010-11-15 | $11.88 | $11.88 | 2,083 | — | — |
| 2010-11-12 | $10.68 | $10.68 | 33 | — | — |
| 2010-11-11 | $11.40 | $11.40 | 0 | — | — |
| 2010-11-10 | $11.40 | $11.40 | 7,217 | — | — |
| 2010-11-09 | $10.80 | $10.80 | 367 | — | — |
| 2010-11-08 | $10.80 | $10.80 | 58 | — | — |
| 2010-11-05 | $11.40 | $11.40 | 917 | — | — |
| 2010-11-04 | $11.40 | $11.40 | 308 | — | — |
| 2010-11-03 | $10.80 | $10.80 | 650 | — | — |
| 2010-11-02 | $11.40 | $11.40 | 375 | — | — |
| 2010-11-01 | $11.40 | $11.40 | 83 | — | — |
| 2010-10-29 | $11.40 | $11.40 | 417 | — | — |
| 2010-10-28 | $11.40 | $11.40 | 508 | — | — |
| 2010-10-27 | $10.80 | $10.80 | 1,083 | — | — |
| 2010-10-26 | $10.80 | $10.80 | 0 | — | — |
| 2010-10-25 | $10.80 | $10.80 | 442 | — | — |
| 2010-10-22 | $11.40 | $11.40 | 0 | — | — |
| 2010-10-21 | $11.40 | $11.40 | 192 | — | — |
| 2010-10-20 | $10.80 | $10.80 | 0 | — | — |
| 2010-10-19 | $10.80 | $10.80 | 0 | — | — |
| 2010-10-18 | $10.80 | $10.80 | 1,108 | — | — |
| 2010-10-15 | $10.68 | $10.68 | 33 | — | — |
| 2010-10-14 | $10.80 | $10.80 | 8 | — | — |
| 2010-10-13 | $9.00 | $9.00 | 42 | — | — |
| 2010-10-12 | $10.80 | $10.80 | 50 | — | — |
| 2010-10-11 | $10.80 | $10.80 | 17 | — | — |
| 2010-10-08 | $10.80 | $10.80 | 92 | — | — |
| 2010-10-07 | $10.80 | $10.80 | 508 | — | — |
| 2010-10-06 | $10.20 | $10.20 | 33 | — | — |
| 2010-10-05 | $10.20 | $10.20 | 0 | — | — |
| 2010-10-04 | $10.20 | $10.20 | 0 | — | — |
| 2010-10-01 | $10.20 | $10.20 | 0 | — | — |
| 2010-09-30 | $10.20 | $10.20 | 8 | — | — |
| 2010-09-29 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-28 | $10.80 | $10.80 | 125 | — | — |
| 2010-09-27 | $10.80 | $10.80 | 1,892 | — | — |
| 2010-09-24 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-23 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-22 | $10.80 | $10.80 | 1,983 | — | — |
| 2010-09-21 | $10.56 | $10.56 | 367 | — | — |
| 2010-09-20 | $10.80 | $10.80 | 2,125 | — | — |
| 2010-09-17 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-16 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-15 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-14 | $10.80 | $10.80 | 0 | — | — |
| 2010-09-13 | $10.80 | $10.80 | 917 | — | — |
| 2010-09-10 | $10.68 | $10.68 | 0 | — | — |
| 2010-09-09 | $10.68 | $10.68 | 0 | — | — |
| 2010-09-08 | $10.68 | $10.68 | 0 | — | — |
| 2010-09-07 | $10.68 | $10.68 | 0 | — | — |
| 2010-09-03 | $10.68 | $10.68 | 750 | — | — |
| 2010-09-02 | $9.12 | $9.12 | 17 | — | — |
| 2010-09-01 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-31 | $9.60 | $9.60 | 208 | — | — |
| 2010-08-30 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-27 | $10.80 | $10.80 | 725 | — | — |
| 2010-08-26 | $10.80 | $10.80 | 250 | — | — |
| 2010-08-25 | $10.80 | $10.80 | 167 | — | — |
| 2010-08-24 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-23 | $10.80 | $10.80 | 83 | — | — |
| 2010-08-20 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-19 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-18 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-17 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-16 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-13 | $10.80 | $10.80 | 0 | — | — |
| 2010-08-12 | $10.80 | $10.80 | 233 | — | — |
| 2010-08-11 | $9.00 | $9.00 | 167 | — | — |
| 2010-08-10 | $10.56 | $10.56 | 58 | — | — |
| 2010-08-09 | $9.00 | $9.00 | 17 | — | — |
| 2010-08-06 | $10.68 | $10.68 | 0 | — | — |
| 2010-08-05 | $10.68 | $10.68 | 0 | — | — |
| 2010-08-04 | $10.68 | $10.68 | 0 | — | — |
| 2010-08-03 | $10.68 | $10.68 | 317 | — | — |
| 2010-08-02 | $11.40 | $11.40 | 200 | — | — |
| 2010-07-30 | $11.40 | $11.40 | 417 | — | — |
| 2010-07-29 | $10.20 | $10.20 | 350 | — | — |
| 2010-07-28 | $10.20 | $10.20 | 0 | — | — |
| 2010-07-27 | $10.20 | $10.20 | 167 | — | — |
| 2010-07-26 | $10.20 | $10.20 | 333 | — | — |
| 2010-07-23 | $8.04 | $8.04 | 433 | — | — |
| 2010-07-22 | $10.20 | $10.20 | 0 | — | — |
| 2010-07-21 | $10.20 | $10.20 | 0 | — | — |
| 2010-07-20 | $10.20 | $10.20 | 325 | — | — |
| 2010-07-19 | $10.20 | $10.20 | 0 | — | — |
| 2010-07-16 | $10.20 | $10.20 | 625 | — | — |
| 2010-07-15 | $10.20 | $10.20 | 250 | — | — |
| 2010-07-14 | $10.80 | $10.80 | 0 | — | — |
| 2010-07-13 | $10.80 | $10.80 | 417 | — | — |
| 2010-07-12 | $9.00 | $9.00 | 292 | — | — |
| 2010-07-09 | $9.60 | $9.60 | 0 | — | — |
| 2010-07-08 | $9.60 | $9.60 | 208 | — | — |
| 2010-07-07 | $11.04 | $11.04 | 0 | — | — |
| 2010-07-06 | $11.04 | $11.04 | 0 | — | — |
| 2010-07-02 | $11.04 | $11.04 | 0 | — | — |
| 2010-07-01 | $11.04 | $11.04 | 0 | — | — |
| 2010-06-30 | $11.04 | $11.04 | 0 | — | — |
| 2010-06-29 | $11.04 | $11.04 | 0 | — | — |
| 2010-06-28 | $11.04 | $11.04 | 892 | — | — |
| 2010-06-25 | $11.04 | $11.04 | 208 | — | — |
| 2010-06-24 | $11.04 | $11.04 | 0 | — | — |
| 2010-06-23 | $11.04 | $11.04 | 900 | — | — |
| 2010-06-22 | $11.04 | $11.04 | 208 | — | — |
| 2010-06-21 | $11.04 | $11.04 | 100 | — | — |
| 2010-06-18 | $11.04 | $11.04 | 233 | — | — |
| 2010-06-17 | $10.80 | $10.80 | 200 | — | — |
| 2010-06-16 | $10.80 | $10.80 | 67 | — | — |
| 2010-06-15 | $11.40 | $11.40 | 417 | — | — |
| 2010-06-14 | $11.04 | $11.04 | 533 | — | — |
| 2010-06-11 | $11.04 | $11.04 | 442 | — | — |
| 2010-06-10 | $11.04 | $11.04 | 417 | — | — |
| 2010-06-09 | $10.92 | $10.92 | 367 | — | — |
| 2010-06-08 | $10.92 | $10.92 | 0 | — | — |
| 2010-06-07 | $10.92 | $10.92 | 183 | — | — |
| 2010-06-04 | $10.80 | $10.80 | 0 | — | — |
| 2010-06-03 | $10.80 | $10.80 | 0 | — | — |
| 2010-06-02 | $10.80 | $10.80 | 850 | — | — |
| 2010-06-01 | $11.04 | $11.04 | 333 | — | — |
| 2010-05-28 | $11.04 | $11.04 | 850 | — | — |
| 2010-05-27 | $8.40 | $8.40 | 0 | — | — |
| 2010-05-26 | $8.40 | $8.40 | 17 | — | — |
| 2010-05-25 | $9.00 | $9.00 | 83 | — | — |
| 2010-05-24 | $8.40 | $8.40 | 208 | — | — |
| 2010-05-21 | $11.16 | $11.16 | 83 | — | — |
| 2010-05-20 | $8.40 | $8.40 | 75 | — | — |
| 2010-05-19 | $11.40 | $11.40 | 0 | — | — |
| 2010-05-18 | $11.40 | $11.40 | 83 | — | — |
| 2010-05-17 | $11.40 | $11.40 | 92 | — | — |
| 2010-05-14 | $10.80 | $10.80 | 458 | — | — |
| 2010-05-13 | $11.28 | $11.28 | 83 | — | — |
| 2010-05-12 | $7.80 | $7.80 | 33 | — | — |
| 2010-05-11 | $11.52 | $11.52 | 0 | — | — |
| 2010-05-10 | $11.52 | $11.52 | 92 | — | — |
| 2010-05-07 | $9.24 | $9.24 | 58 | — | — |
| 2010-05-06 | $9.24 | $9.24 | 17 | — | — |
| 2010-05-05 | $10.20 | $10.20 | 0 | — | — |
| 2010-05-04 | $10.20 | $10.20 | 208 | — | — |
| 2010-05-03 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-30 | $10.20 | $10.20 | 8 | — | — |
| 2010-04-29 | $9.24 | $9.24 | 208 | — | — |
| 2010-04-28 | $9.84 | $9.84 | 83 | — | — |
| 2010-04-27 | $9.84 | $9.84 | 17 | — | — |
| 2010-04-26 | $9.84 | $9.84 | 0 | — | — |
| 2010-04-23 | $9.84 | $9.84 | 0 | — | — |
| 2010-04-22 | $9.84 | $9.84 | 8 | — | — |
| 2010-04-21 | $9.84 | $9.84 | 100 | — | — |
| 2010-04-20 | $9.84 | $9.84 | 8 | — | — |
| 2010-04-19 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-16 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-15 | $10.20 | $10.20 | 167 | — | — |
| 2010-04-14 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-13 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-12 | $10.20 | $10.20 | 517 | — | — |
| 2010-04-09 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-08 | $10.20 | $10.20 | 208 | — | — |
| 2010-04-07 | $10.20 | $10.20 | 0 | — | — |
| 2010-04-06 | $10.20 | $10.20 | 83 | — | — |
| 2010-04-05 | $10.20 | $10.20 | 50 | — | — |
| 2010-04-01 | $11.76 | $11.76 | 0 | — | — |
| 2010-03-31 | $11.76 | $11.76 | 1,000 | — | — |
| 2010-03-30 | $11.76 | $11.76 | 442 | — | — |
| 2010-03-29 | $13.20 | $13.20 | 42 | — | — |
| 2010-03-26 | $13.20 | $13.20 | 42 | — | — |
| 2010-03-25 | $11.76 | $11.76 | 417 | — | — |
| 2010-03-24 | $11.76 | $11.76 | 1,250 | — | — |
| 2010-03-23 | $11.76 | $11.76 | 0 | — | — |
| 2010-03-22 | $11.76 | $11.76 | 0 | — | — |
| 2010-03-19 | $11.76 | $11.76 | 17 | — | — |
| 2010-03-18 | $11.76 | $11.76 | 292 | — | — |
| 2010-03-17 | $11.76 | $11.76 | 892 | — | — |
| 2010-03-16 | $11.76 | $11.76 | 250 | — | — |
| 2010-03-15 | $11.76 | $11.76 | 458 | — | — |
| 2010-03-12 | $11.76 | $11.76 | 333 | — | — |
| 2010-03-11 | $13.20 | $13.20 | 750 | — | — |
| 2010-03-10 | $11.76 | $11.76 | 350 | — | — |
| 2010-03-09 | $11.88 | $11.88 | 833 | — | — |
| 2010-03-08 | $12.36 | $12.36 | 300 | — | — |
| 2010-03-05 | $12.36 | $12.36 | 375 | — | — |
| 2010-03-04 | $12.00 | $12.00 | 1,192 | — | — |
| 2010-03-03 | $11.88 | $11.88 | 667 | — | — |
| 2010-03-02 | $10.80 | $10.80 | 658 | — | — |
| 2010-03-01 | $10.80 | $10.80 | 742 | — | — |
| 2010-02-26 | $10.80 | $10.80 | 200 | — | — |
| 2010-02-25 | $10.20 | $10.20 | 0 | — | — |
| 2010-02-24 | $10.20 | $10.20 | 2,600 | — | — |
| 2010-02-23 | $9.60 | $9.60 | 0 | — | — |
| 2010-02-22 | $9.60 | $9.60 | 1,042 | — | — |
| 2010-02-19 | $9.24 | $9.24 | 0 | — | — |
| 2010-02-18 | $9.24 | $9.24 | 42 | — | — |
| 2010-02-17 | $9.12 | $9.12 | 0 | — | — |
| 2010-02-16 | $9.12 | $9.12 | 67 | — | — |
| 2010-02-12 | $9.00 | $9.00 | 0 | — | — |
| 2010-02-11 | $9.00 | $9.00 | 8 | — | — |
| 2010-02-10 | $9.00 | $9.00 | 42 | — | — |
| 2010-02-09 | $9.00 | $9.00 | 0 | — | — |
| 2010-02-08 | $9.00 | $9.00 | 875 | — | — |
| 2010-02-05 | $9.00 | $9.00 | 0 | — | — |
| 2010-02-04 | $9.00 | $9.00 | 0 | — | — |
| 2010-02-03 | $9.00 | $9.00 | 0 | — | — |
| 2010-02-02 | $9.00 | $9.00 | 0 | — | — |
| 2010-02-01 | $9.00 | $9.00 | 292 | — | — |
| 2010-01-29 | $9.60 | $9.60 | 25 | — | — |
| 2010-01-28 | $9.00 | $9.00 | 25 | — | — |
| 2010-01-27 | $9.60 | $9.60 | 8 | — | — |
| 2010-01-26 | $9.60 | $9.60 | 0 | — | — |
| 2010-01-25 | $9.60 | $9.60 | 267 | — | — |
| 2010-01-22 | $9.00 | $9.00 | 0 | — | — |
| 2010-01-21 | $9.00 | $9.00 | 8 | — | — |
| 2010-01-20 | $9.12 | $9.12 | 208 | — | — |
| 2010-01-19 | $9.12 | $9.12 | 567 | — | — |
| 2010-01-15 | $9.12 | $9.12 | 50 | — | — |
| 2010-01-14 | $9.12 | $9.12 | 242 | — | — |
| 2010-01-13 | $9.36 | $9.36 | 0 | — | — |
| 2010-01-12 | $9.36 | $9.36 | 67 | — | — |
| 2010-01-11 | $9.36 | $9.36 | 642 | — | — |
| 2010-01-08 | $9.36 | $9.36 | 500 | — | — |
| 2010-01-07 | $9.36 | $9.36 | 17 | — | — |
| 2010-01-06 | $9.36 | $9.36 | 0 | — | — |
| 2010-01-05 | $9.36 | $9.36 | 967 | — | — |
| 2010-01-04 | $9.60 | $9.60 | 0 | — | — |