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
- 2005-03-23 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 | $10.16 | $16.35 | 2,355,075 | — | — |
| 2010-12-30 | $9.99 | $16.07 | 2,103,050 | — | — |
| 2010-12-29 | $10.07 | $16.21 | 2,433,522 | — | — |
| 2010-12-28 | $10.21 | $16.43 | 3,181,434 | — | — |
| 2010-12-27 | $10.67 | $17.17 | 1,067,972 | — | — |
| 2010-12-23 | $10.82 | $17.41 | 1,301,184 | — | — |
| 2010-12-22 | $10.94 | $17.60 | 530,081 | — | — |
| 2010-12-21 | $10.89 | $17.53 | 728,388 | — | — |
| 2010-12-20 | $10.67 | $17.17 | 695,732 | — | — |
| 2010-12-17 | $10.74 | $17.28 | 536,234 | — | — |
| 2010-12-16 | $10.69 | $17.20 | 1,231,374 | — | — |
| 2010-12-15 | $10.82 | $17.41 | 939,593 | — | — |
| 2010-12-14 | $10.98 | $17.66 | 639,529 | — | — |
| 2010-12-13 | $11.08 | $17.83 | 971,421 | — | — |
| 2010-12-10 | $11.07 | $17.81 | 677,747 | — | — |
| 2010-12-09 | $10.99 | $17.68 | 735,251 | — | — |
| 2010-12-08 | $11.02 | $17.73 | 547,238 | — | — |
| 2010-12-07 | $11.12 | $17.90 | 725,667 | — | — |
| 2010-12-06 | $11.17 | $17.98 | 876,764 | — | — |
| 2010-12-03 | $11.11 | $17.88 | 1,728,207 | — | — |
| 2010-12-02 | $11.33 | $18.24 | 901,138 | — | — |
| 2010-12-01 | $11.43 | $18.40 | 1,405,898 | — | — |
| 2010-11-30 | $11.40 | $18.34 | 4,537,282 | — | — |
| 2010-11-29 | $10.67 | $17.17 | 576,700 | — | — |
| 2010-11-26 | $10.73 | $17.27 | 277,228 | — | — |
| 2010-11-24 | $10.88 | $17.50 | 564,868 | — | — |
| 2010-11-23 | $10.84 | $17.45 | 817,130 | — | — |
| 2010-11-22 | $11.08 | $17.83 | 529,963 | — | — |
| 2010-11-19 | $11.12 | $17.90 | 559,425 | — | — |
| 2010-11-18 | $11.22 | $18.05 | 818,668 | — | — |
| 2010-11-17 | $11.01 | $17.72 | 720,697 | — | — |
| 2010-11-16 | $11.11 | $17.88 | 1,300,710 | — | — |
| 2010-11-15 | $11.45 | $18.43 | 885,638 | — | — |
| 2010-11-12 | $11.49 | $18.49 | 1,327,924 | — | — |
| 2010-11-11 | $11.82 | $19.01 | 1,546,465 | — | — |
| 2010-11-10 | $11.66 | $18.77 | 1,374,543 | — | — |
| 2010-11-09 | $11.68 | $18.79 | 1,377,620 | — | — |
| 2010-11-08 | $11.86 | $19.08 | 1,329,108 | — | — |
| 2010-11-05 | $11.51 | $18.52 | 1,225,340 | — | — |
| 2010-11-04 | $11.29 | $18.17 | 1,116,839 | — | — |
| 2010-11-03 | $11.35 | $18.26 | 620,479 | — | — |
| 2010-11-02 | $11.40 | $18.34 | 581,315 | — | — |
| 2010-11-01 | $11.38 | $18.30 | 588,769 | — | — |
| 2010-10-29 | $11.54 | $18.56 | 796,305 | — | — |
| 2010-10-28 | $11.31 | $18.19 | 398,034 | — | — |
| 2010-10-27 | $11.36 | $18.28 | 502,749 | — | — |
| 2010-10-26 | $11.47 | $18.45 | 411,878 | — | — |
| 2010-10-25 | $11.52 | $18.53 | 866,351 | — | — |
| 2010-10-22 | $11.35 | $18.26 | 1,116,365 | — | — |
| 2010-10-21 | $11.20 | $18.02 | 1,078,857 | — | — |
| 2010-10-20 | $11.37 | $18.29 | 812,752 | — | — |
| 2010-10-19 | $11.40 | $18.34 | 818,076 | — | — |
| 2010-10-18 | $11.90 | $19.15 | 516,001 | — | — |
| 2010-10-15 | $11.82 | $19.01 | 979,467 | — | — |
| 2010-10-14 | $11.81 | $19.00 | 1,021,353 | — | — |
| 2010-10-13 | $11.82 | $19.02 | 1,658,279 | — | — |
| 2010-10-12 | $11.63 | $18.71 | 2,043,771 | — | — |
| 2010-10-11 | $11.65 | $18.75 | 1,901,430 | — | — |
| 2010-10-08 | $11.22 | $18.06 | 769,564 | — | — |
| 2010-10-07 | $11.22 | $18.06 | 2,502,859 | — | — |
| 2010-10-06 | $10.69 | $17.20 | 517,302 | — | — |
| 2010-10-05 | $10.73 | $17.27 | 649,349 | — | — |
| 2010-10-04 | $10.57 | $17.01 | 595,750 | — | — |
| 2010-10-01 | $10.72 | $17.24 | 482,043 | — | — |
| 2010-09-30 | $10.73 | $17.27 | 840,794 | — | — |
| 2010-09-29 | $10.88 | $17.50 | 416,729 | — | — |
| 2010-09-28 | $10.93 | $17.58 | 621,544 | — | — |
| 2010-09-27 | $10.83 | $17.42 | 830,382 | — | — |
| 2010-09-24 | $10.73 | $17.27 | 929,180 | — | — |
| 2010-09-23 | $10.51 | $16.92 | 701,174 | — | — |
| 2010-09-22 | $10.56 | $17.00 | 577,173 | — | — |
| 2010-09-21 | $10.62 | $17.08 | 770,274 | — | — |
| 2010-09-20 | $10.53 | $16.94 | 854,283 | — | — |
| 2010-09-17 | $10.23 | $16.47 | 775,125 | — | — |
| 2010-09-16 | $10.37 | $16.69 | 399,927 | — | — |
| 2010-09-15 | $10.42 | $16.77 | 661,655 | — | — |
| 2010-09-14 | $10.39 | $16.71 | 798,435 | — | — |
| 2010-09-13 | $10.56 | $17.00 | 701,766 | — | — |
| 2010-09-10 | $10.29 | $16.56 | 574,452 | — | — |
| 2010-09-09 | $10.44 | $16.79 | 742,705 | — | — |
| 2010-09-08 | $10.52 | $16.93 | 795,122 | — | — |
| 2010-09-07 | $10.31 | $16.59 | 685,793 | — | — |
| 2010-09-03 | $10.51 | $16.90 | 643,552 | — | — |
| 2010-09-02 | $10.38 | $16.70 | 539,547 | — | — |
| 2010-09-01 | $10.40 | $16.73 | 839,256 | — | — |
| 2010-08-31 | $10.05 | $16.17 | 1,112,342 | — | — |
| 2010-08-30 | $9.97 | $16.05 | 477,428 | — | — |
| 2010-08-27 | $10.14 | $16.32 | 498,016 | — | — |
| 2010-08-26 | $9.86 | $15.87 | 582,971 | — | — |
| 2010-08-25 | $9.94 | $15.99 | 1,086,193 | — | — |
| 2010-08-24 | $10.16 | $16.35 | 774,534 | — | — |
| 2010-08-23 | $10.38 | $16.70 | 285,865 | — | — |
| 2010-08-20 | $10.57 | $17.01 | 456,130 | — | — |
| 2010-08-19 | $10.59 | $17.04 | 581,906 | — | — |
| 2010-08-18 | $10.73 | $17.27 | 317,575 | — | — |
| 2010-08-17 | $10.68 | $17.19 | 419,924 | — | — |
| 2010-08-16 | $10.35 | $16.66 | 431,993 | — | — |
| 2010-08-13 | $10.44 | $16.79 | 602,731 | — | — |
| 2010-08-12 | $10.55 | $16.97 | 566,524 | — | — |
| 2010-08-11 | $10.63 | $17.11 | 945,864 | — | — |
| 2010-08-10 | $11.23 | $18.07 | 652,308 | — | — |
| 2010-08-09 | $11.32 | $18.21 | 891,317 | — | — |
| 2010-08-06 | $11.02 | $17.73 | 704,606 | — | — |
| 2010-08-05 | $11.12 | $17.90 | 792,519 | — | — |
| 2010-08-04 | $11.08 | $17.83 | 503,577 | — | — |
| 2010-08-03 | $11.00 | $17.71 | 559,307 | — | — |
| 2010-08-02 | $11.22 | $18.06 | 788,614 | — | — |
| 2010-07-30 | $11.17 | $17.98 | 821,626 | — | — |
| 2010-07-29 | $11.05 | $17.77 | 704,606 | — | — |
| 2010-07-28 | $11.05 | $17.77 | 780,687 | — | — |
| 2010-07-27 | $11.11 | $17.87 | 747,202 | — | — |
| 2010-07-26 | $11.30 | $18.18 | 1,176,236 | — | — |
| 2010-07-23 | $11.25 | $18.10 | 870,611 | — | — |
| 2010-07-22 | $11.12 | $17.90 | 704,842 | — | — |
| 2010-07-21 | $10.78 | $17.34 | 1,020,643 | — | — |
| 2010-07-20 | $11.11 | $17.88 | 1,230,191 | — | — |
| 2010-07-19 | $10.75 | $17.30 | 651,124 | — | — |
| 2010-07-16 | $11.00 | $17.71 | 2,479,550 | — | — |
| 2010-07-15 | $11.07 | $17.81 | 1,432,048 | — | — |
| 2010-07-14 | $10.95 | $17.62 | 1,474,643 | — | — |
| 2010-07-13 | $10.82 | $17.41 | 1,154,347 | — | — |
| 2010-07-12 | $10.40 | $16.73 | 578,948 | — | — |
| 2010-07-09 | $10.48 | $16.86 | 561,673 | — | — |
| 2010-07-08 | $10.22 | $16.44 | 566,051 | — | — |
| 2010-07-07 | $10.14 | $16.32 | 856,649 | — | — |
| 2010-07-06 | $9.73 | $15.65 | 972,959 | — | — |
| 2010-07-02 | $9.87 | $15.88 | 1,451,097 | — | — |
| 2010-07-01 | $9.69 | $15.58 | 1,872,323 | — | — |
| 2010-06-30 | $9.52 | $15.31 | 1,598,408 | — | — |
| 2010-06-29 | $9.46 | $15.22 | 2,069,920 | — | — |
| 2010-06-28 | $10.21 | $16.43 | 668,044 | — | — |
| 2010-06-25 | $10.34 | $16.63 | 652,426 | — | — |
| 2010-06-24 | $10.32 | $16.60 | 488,905 | — | — |
| 2010-06-23 | $10.47 | $16.85 | 649,941 | — | — |
| 2010-06-22 | $10.41 | $16.75 | 688,987 | — | — |
| 2010-06-21 | $10.64 | $17.12 | 651,243 | — | — |
| 2010-06-18 | $10.63 | $17.11 | 658,342 | — | — |
| 2010-06-17 | $10.49 | $16.88 | 1,314,554 | — | — |
| 2010-06-16 | $10.58 | $17.03 | 1,005,734 | — | — |
| 2010-06-15 | $10.60 | $17.05 | 1,635,206 | — | — |
| 2010-06-14 | $10.49 | $16.88 | 671,239 | — | — |
| 2010-06-11 | $10.62 | $17.09 | 593,620 | — | — |
| 2010-06-10 | $10.47 | $16.85 | 962,310 | — | — |
| 2010-06-09 | $10.07 | $16.21 | 1,591,309 | — | — |
| 2010-06-08 | $10.11 | $16.26 | 2,511,141 | — | — |
| 2010-06-07 | $10.40 | $16.74 | 1,545,636 | — | — |
| 2010-06-04 | $10.78 | $17.34 | 1,812,097 | — | — |
| 2010-06-03 | $11.36 | $18.28 | 1,413,708 | — | — |
| 2010-06-02 | $11.54 | $18.58 | 900,310 | — | — |
| 2010-06-01 | $11.25 | $18.10 | 1,099,800 | — | — |
| 2010-05-28 | $11.46 | $18.44 | 1,296,924 | — | — |
| 2010-05-27 | $11.82 | $19.02 | 1,363,894 | — | — |
| 2010-05-26 | $11.27 | $18.13 | 1,657,095 | — | — |
| 2010-05-25 | $11.17 | $17.98 | 2,394,713 | — | — |
| 2010-05-24 | $10.96 | $17.64 | 1,304,497 | — | — |
| 2010-05-21 | $11.27 | $18.13 | 3,019,925 | — | — |
| 2010-05-20 | $10.82 | $17.41 | 2,188,833 | — | — |
| 2010-05-19 | $11.36 | $18.28 | 987,513 | — | — |
| 2010-05-18 | $11.38 | $18.30 | 1,457,013 | — | — |
| 2010-05-17 | $11.43 | $18.39 | 1,659,462 | — | — |
| 2010-05-14 | $11.78 | $18.96 | 1,582,316 | — | — |
| 2010-05-13 | $12.31 | $19.81 | 883,508 | — | — |
| 2010-05-12 | $12.28 | $19.76 | 1,237,645 | — | — |
| 2010-05-11 | $12.14 | $19.54 | 1,894,212 | — | — |
| 2010-05-10 | $11.89 | $19.13 | 1,803,341 | — | — |
| 2010-05-07 | $10.99 | $17.68 | 2,367,144 | — | — |
| 2010-05-06 | $11.41 | $18.36 | 2,958,043 | — | — |
| 2010-05-05 | $12.22 | $19.66 | 2,070,511 | — | — |
| 2010-05-04 | $12.64 | $20.33 | 1,587,049 | — | — |
| 2010-05-03 | $13.18 | $21.21 | 997,097 | — | — |
| 2010-04-30 | $12.95 | $20.83 | 1,198,126 | — | — |
| 2010-04-29 | $13.12 | $21.10 | 1,549,068 | — | — |
| 2010-04-28 | $13.24 | $21.30 | 2,213,562 | — | — |
| 2010-04-27 | $13.15 | $21.16 | 3,054,120 | — | — |
| 2010-04-26 | $13.37 | $21.51 | 2,019,870 | — | — |
| 2010-04-23 | $13.06 | $21.01 | 1,909,831 | — | — |
| 2010-04-22 | $12.89 | $20.74 | 1,335,852 | — | — |
| 2010-04-21 | $12.80 | $20.60 | 932,020 | — | — |
| 2010-04-20 | $12.82 | $20.63 | 1,577,938 | — | — |
| 2010-04-19 | $12.32 | $19.83 | 1,311,004 | — | — |
| 2010-04-16 | $12.64 | $20.34 | 1,957,987 | — | — |
| 2010-04-15 | $12.80 | $20.59 | 2,240,185 | — | — |
| 2010-04-14 | $12.85 | $20.67 | 1,038,510 | — | — |
| 2010-04-13 | $12.75 | $20.52 | 776,900 | — | — |
| 2010-04-12 | $12.77 | $20.55 | 933,795 | — | — |
| 2010-04-09 | $12.79 | $20.57 | 2,067,198 | — | — |
| 2010-04-08 | $12.85 | $20.67 | 1,433,586 | — | — |
| 2010-04-07 | $12.84 | $20.66 | 1,576,400 | — | — |
| 2010-04-06 | $13.12 | $21.10 | 1,361,764 | — | — |
| 2010-04-05 | $13.03 | $20.97 | 982,898 | — | — |
| 2010-04-01 | $12.94 | $20.82 | 1,216,347 | — | — |
| 2010-03-31 | $12.78 | $20.56 | 1,570,247 | — | — |
| 2010-03-30 | $12.79 | $20.57 | 2,684,719 | — | — |
| 2010-03-29 | $12.36 | $19.89 | 1,538,892 | — | — |
| 2010-03-26 | $12.03 | $19.36 | 1,007,273 | — | — |
| 2010-03-25 | $12.20 | $19.62 | 1,690,699 | — | — |
| 2010-03-24 | $11.99 | $19.30 | 1,114,827 | — | — |
| 2010-03-23 | $12.10 | $19.47 | 1,190,790 | — | — |
| 2010-03-22 | $12.02 | $19.34 | 810,622 | — | — |
| 2010-03-19 | $12.03 | $19.36 | 1,388,742 | — | — |
| 2010-03-18 | $12.24 | $19.69 | 946,692 | — | — |
| 2010-03-17 | $12.40 | $19.95 | 1,276,100 | — | — |
| 2010-03-16 | $12.47 | $20.07 | 1,270,657 | — | — |
| 2010-03-15 | $12.24 | $19.69 | 1,114,945 | — | — |
| 2010-03-12 | $12.58 | $20.25 | 1,421,280 | — | — |
| 2010-03-11 | $12.49 | $20.10 | 1,177,419 | — | — |
| 2010-03-10 | $12.44 | $20.02 | 2,135,470 | — | — |
| 2010-03-09 | $12.03 | $19.35 | 2,320,762 | — | — |
| 2010-03-08 | $12.56 | $20.21 | 1,731,165 | — | — |
| 2010-03-05 | $12.33 | $19.84 | 1,275,981 | — | — |
| 2010-03-04 | $12.34 | $19.85 | 999,937 | — | — |
| 2010-03-03 | $12.21 | $19.65 | 1,236,580 | — | — |
| 2010-03-02 | $11.99 | $19.30 | 2,093,939 | — | — |
| 2010-03-01 | $11.79 | $18.97 | 1,029,872 | — | — |
| 2010-02-26 | $11.76 | $18.92 | 910,840 | — | — |
| 2010-02-25 | $11.81 | $19.00 | 1,154,110 | — | — |
| 2010-02-24 | $11.60 | $18.67 | 883,390 | — | — |
| 2010-02-23 | $11.53 | $18.55 | 2,542,497 | — | — |
| 2010-02-22 | $12.19 | $19.61 | 1,476,891 | — | — |
| 2010-02-19 | $12.26 | $19.73 | 1,052,472 | — | — |
| 2010-02-18 | $12.08 | $19.43 | 783,053 | — | — |
| 2010-02-17 | $12.16 | $19.57 | 1,025,612 | — | — |
| 2010-02-16 | $12.11 | $19.49 | 1,378,684 | — | — |
| 2010-02-12 | $11.54 | $18.56 | 1,049,040 | — | — |
| 2010-02-11 | $11.62 | $18.70 | 761,400 | — | — |
| 2010-02-10 | $11.34 | $18.25 | 1,435,834 | — | — |
| 2010-02-09 | $11.57 | $18.62 | 1,239,893 | — | — |
| 2010-02-08 | $11.23 | $18.07 | 1,040,284 | — | — |
| 2010-02-05 | $11.43 | $18.40 | 1,647,985 | — | — |
| 2010-02-04 | $11.39 | $18.33 | 1,253,500 | — | — |
| 2010-02-03 | $12.09 | $19.45 | 888,596 | — | — |
| 2010-02-02 | $12.12 | $19.50 | 1,919,060 | — | — |
| 2010-02-01 | $11.93 | $19.20 | 2,309,995 | — | — |
| 2010-01-29 | $11.21 | $18.03 | 3,304,488 | — | — |
| 2010-01-28 | $11.71 | $18.85 | 2,293,075 | — | — |
| 2010-01-27 | $12.31 | $19.80 | 1,783,108 | — | — |
| 2010-01-26 | $12.26 | $19.73 | 1,182,862 | — | — |
| 2010-01-25 | $12.41 | $19.96 | 946,455 | — | — |
| 2010-01-22 | $12.21 | $19.65 | 1,605,271 | — | — |
| 2010-01-21 | $12.50 | $20.11 | 1,951,835 | — | — |
| 2010-01-20 | $12.74 | $20.51 | 2,365,369 | — | — |
| 2010-01-19 | $13.18 | $21.20 | 2,617,394 | — | — |
| 2010-01-15 | $13.60 | $21.88 | 1,422,109 | — | — |
| 2010-01-14 | $13.56 | $21.83 | 1,551,316 | — | — |
| 2010-01-13 | $13.67 | $22.00 | 1,402,230 | — | — |
| 2010-01-12 | $13.56 | $21.81 | 2,098,790 | — | — |
| 2010-01-11 | $13.75 | $22.12 | 2,335,197 | — | — |
| 2010-01-08 | $13.60 | $21.88 | 2,664,723 | — | — |
| 2010-01-07 | $13.03 | $20.97 | 1,881,907 | — | — |
| 2010-01-06 | $13.39 | $21.54 | 1,998,335 | — | — |
| 2010-01-05 | $13.37 | $21.51 | 2,539,420 | — | — |
| 2010-01-04 | $12.94 | $20.82 | 2,620,589 | — | — |