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
- 2008-02-28 to 2026-08-27
- 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 | $7.98 | $7.98 | 845,500 | — | — |
| 2010-12-30 | $8.19 | $8.19 | 636,000 | — | — |
| 2010-12-29 | $8.11 | $8.11 | 544,800 | — | — |
| 2010-12-28 | $8.18 | $8.18 | 1,125,900 | — | — |
| 2010-12-27 | $8.44 | $8.44 | 272,800 | — | — |
| 2010-12-23 | $8.49 | $8.49 | 520,600 | — | — |
| 2010-12-22 | $8.45 | $8.45 | 302,800 | — | — |
| 2010-12-21 | $8.42 | $8.42 | 513,400 | — | — |
| 2010-12-20 | $8.45 | $8.45 | 719,200 | — | — |
| 2010-12-17 | $8.55 | $8.55 | 597,500 | — | — |
| 2010-12-16 | $8.61 | $8.61 | 1,196,500 | — | — |
| 2010-12-15 | $8.47 | $8.47 | 976,300 | — | — |
| 2010-12-14 | $8.30 | $8.30 | 1,134,400 | — | — |
| 2010-12-13 | $8.31 | $8.31 | 660,300 | — | — |
| 2010-12-10 | $8.41 | $8.41 | 1,126,300 | — | — |
| 2010-12-09 | $8.40 | $8.40 | 863,800 | — | — |
| 2010-12-08 | $8.46 | $8.46 | 1,759,000 | — | — |
| 2010-12-07 | $8.28 | $8.28 | 2,215,200 | — | — |
| 2010-12-06 | $7.95 | $7.95 | 1,224,400 | — | — |
| 2010-12-03 | $8.08 | $8.08 | 1,270,800 | — | — |
| 2010-12-02 | $8.42 | $8.42 | 858,600 | — | — |
| 2010-12-01 | $8.40 | $8.40 | 885,300 | — | — |
| 2010-11-30 | $8.38 | $8.38 | 964,600 | — | — |
| 2010-11-29 | $8.65 | $8.65 | 498,800 | — | — |
| 2010-11-26 | $8.74 | $8.74 | 269,300 | — | — |
| 2010-11-24 | $8.55 | $8.55 | 339,300 | — | — |
| 2010-11-23 | $8.53 | $8.53 | 1,000,000 | — | — |
| 2010-11-22 | $8.64 | $8.64 | 563,800 | — | — |
| 2010-11-19 | $8.81 | $8.81 | 904,500 | — | — |
| 2010-11-18 | $8.82 | $8.82 | 919,400 | — | — |
| 2010-11-17 | $9.06 | $9.06 | 844,500 | — | — |
| 2010-11-16 | $8.97 | $8.97 | 1,827,000 | — | — |
| 2010-11-15 | $8.78 | $8.78 | 1,537,600 | — | — |
| 2010-11-12 | $8.64 | $8.64 | 2,088,200 | — | — |
| 2010-11-11 | $8.10 | $8.10 | 1,258,400 | — | — |
| 2010-11-10 | $8.18 | $8.18 | 2,306,100 | — | — |
| 2010-11-09 | $8.42 | $8.42 | 3,941,400 | — | — |
| 2010-11-08 | $8.10 | $8.10 | 1,217,200 | — | — |
| 2010-11-05 | $8.28 | $8.28 | 1,305,000 | — | — |
| 2010-11-04 | $8.32 | $8.32 | 2,647,100 | — | — |
| 2010-11-03 | $8.90 | $8.90 | 1,753,900 | — | — |
| 2010-11-02 | $8.80 | $8.80 | 461,800 | — | — |
| 2010-11-01 | $8.88 | $8.88 | 578,800 | — | — |
| 2010-10-29 | $8.77 | $8.77 | 1,362,500 | — | — |
| 2010-10-28 | $8.99 | $8.99 | 792,200 | — | — |
| 2010-10-27 | $9.26 | $9.26 | 872,400 | — | — |
| 2010-10-26 | $9.05 | $9.05 | 851,800 | — | — |
| 2010-10-25 | $9.03 | $9.03 | 786,500 | — | — |
| 2010-10-22 | $9.22 | $9.22 | 1,022,000 | — | — |
| 2010-10-21 | $9.26 | $9.26 | 1,941,400 | — | — |
| 2010-10-20 | $8.95 | $8.95 | 925,900 | — | — |
| 2010-10-19 | $9.14 | $9.14 | 1,819,200 | — | — |
| 2010-10-18 | $8.52 | $8.52 | 745,900 | — | — |
| 2010-10-15 | $8.63 | $8.63 | 1,646,700 | — | — |
| 2010-10-14 | $8.47 | $8.47 | 1,448,100 | — | — |
| 2010-10-13 | $8.57 | $8.57 | 2,036,600 | — | — |
| 2010-10-12 | $8.89 | $8.89 | 1,128,300 | — | — |
| 2010-10-11 | $8.82 | $8.82 | 1,395,500 | — | — |
| 2010-10-08 | $8.93 | $8.93 | 1,435,200 | — | — |
| 2010-10-07 | $9.13 | $9.13 | 3,340,900 | — | — |
| 2010-10-06 | $8.90 | $8.90 | 909,800 | — | — |
| 2010-10-05 | $9.02 | $9.02 | 1,304,200 | — | — |
| 2010-10-04 | $9.39 | $9.39 | 640,300 | — | — |
| 2010-10-01 | $9.34 | $9.34 | 581,900 | — | — |
| 2010-09-30 | $9.49 | $9.49 | 1,130,200 | — | — |
| 2010-09-29 | $9.45 | $9.45 | 480,400 | — | — |
| 2010-09-28 | $9.47 | $9.47 | 1,381,300 | — | — |
| 2010-09-27 | $9.67 | $9.67 | 462,200 | — | — |
| 2010-09-24 | $9.69 | $9.69 | 555,100 | — | — |
| 2010-09-23 | $9.76 | $9.76 | 389,900 | — | — |
| 2010-09-22 | $9.77 | $9.77 | 583,300 | — | — |
| 2010-09-21 | $9.82 | $9.82 | 1,167,000 | — | — |
| 2010-09-20 | $10.00 | $10.00 | 487,800 | — | — |
| 2010-09-17 | $10.06 | $10.06 | 739,000 | — | — |
| 2010-09-16 | $10.02 | $10.02 | 587,800 | — | — |
| 2010-09-15 | $10.14 | $10.14 | 558,300 | — | — |
| 2010-09-14 | $10.14 | $10.14 | 1,722,600 | — | — |
| 2010-09-13 | $10.54 | $10.54 | 249,300 | — | — |
| 2010-09-10 | $10.53 | $10.53 | 451,100 | — | — |
| 2010-09-09 | $10.57 | $10.57 | 993,000 | — | — |
| 2010-09-08 | $10.37 | $10.37 | 455,000 | — | — |
| 2010-09-07 | $10.36 | $10.36 | 469,400 | — | — |
| 2010-09-03 | $10.51 | $10.51 | 395,000 | — | — |
| 2010-09-02 | $10.43 | $10.43 | 298,800 | — | — |
| 2010-09-01 | $10.54 | $10.54 | 361,200 | — | — |
| 2010-08-31 | $10.45 | $10.45 | 604,700 | — | — |
| 2010-08-30 | $10.69 | $10.69 | 190,500 | — | — |
| 2010-08-27 | $10.67 | $10.67 | 380,600 | — | — |
| 2010-08-26 | $10.68 | $10.68 | 431,700 | — | — |
| 2010-08-25 | $10.62 | $10.62 | 411,700 | — | — |
| 2010-08-24 | $10.79 | $10.79 | 609,300 | — | — |
| 2010-08-23 | $10.91 | $10.91 | 416,100 | — | — |
| 2010-08-20 | $10.88 | $10.88 | 472,600 | — | — |
| 2010-08-19 | $10.82 | $10.82 | 639,200 | — | — |
| 2010-08-18 | $10.83 | $10.83 | 488,200 | — | — |
| 2010-08-17 | $10.94 | $10.94 | 428,100 | — | — |
| 2010-08-16 | $10.93 | $10.93 | 311,700 | — | — |
| 2010-08-13 | $11.12 | $11.12 | 231,600 | — | — |
| 2010-08-12 | $11.13 | $11.13 | 545,900 | — | — |
| 2010-08-11 | $11.44 | $11.44 | 488,300 | — | — |
| 2010-08-10 | $11.34 | $11.34 | 510,200 | — | — |
| 2010-08-09 | $11.41 | $11.41 | 360,400 | — | — |
| 2010-08-06 | $11.33 | $11.33 | 844,300 | — | — |
| 2010-08-05 | $11.51 | $11.51 | 268,200 | — | — |
| 2010-08-04 | $11.55 | $11.55 | 551,200 | — | — |
| 2010-08-03 | $11.71 | $11.71 | 319,500 | — | — |
| 2010-08-02 | $11.79 | $11.79 | 579,700 | — | — |
| 2010-07-30 | $11.80 | $11.80 | 694,900 | — | — |
| 2010-07-29 | $12.01 | $12.01 | 715,100 | — | — |
| 2010-07-28 | $12.11 | $12.11 | 471,800 | — | — |
| 2010-07-27 | $12.15 | $12.15 | 1,104,000 | — | — |
| 2010-07-26 | $11.78 | $11.78 | 854,800 | — | — |
| 2010-07-23 | $11.69 | $11.69 | 674,100 | — | — |
| 2010-07-22 | $11.57 | $11.57 | 422,100 | — | — |
| 2010-07-21 | $11.74 | $11.74 | 464,900 | — | — |
| 2010-07-20 | $11.60 | $11.60 | 490,500 | — | — |
| 2010-07-19 | $11.74 | $11.74 | 662,400 | — | — |
| 2010-07-16 | $11.60 | $11.60 | 779,100 | — | — |
| 2010-07-15 | $11.33 | $11.33 | 373,100 | — | — |
| 2010-07-14 | $11.31 | $11.31 | 423,300 | — | — |
| 2010-07-13 | $11.29 | $11.29 | 466,600 | — | — |
| 2010-07-12 | $11.47 | $11.47 | 507,800 | — | — |
| 2010-07-09 | $11.28 | $11.28 | 662,000 | — | — |
| 2010-07-08 | $11.49 | $11.49 | 1,446,100 | — | — |
| 2010-07-07 | $11.39 | $11.39 | 770,200 | — | — |
| 2010-07-06 | $11.61 | $11.61 | 1,017,800 | — | — |
| 2010-07-02 | $11.26 | $11.26 | 1,085,100 | — | — |
| 2010-07-01 | $11.53 | $11.53 | 2,317,600 | — | — |
| 2010-06-30 | $10.70 | $10.70 | 913,000 | — | — |
| 2010-06-29 | $10.80 | $10.80 | 1,690,800 | — | — |
| 2010-06-28 | $10.81 | $10.81 | 930,200 | — | — |
| 2010-06-25 | $10.52 | $10.52 | 378,100 | — | — |
| 2010-06-24 | $10.77 | $10.77 | 390,800 | — | — |
| 2010-06-23 | $10.83 | $10.83 | 658,200 | — | — |
| 2010-06-22 | $10.75 | $10.75 | 324,400 | — | — |
| 2010-06-21 | $10.94 | $10.94 | 732,700 | — | — |
| 2010-06-18 | $10.48 | $10.48 | 1,244,900 | — | — |
| 2010-06-17 | $10.68 | $10.68 | 458,600 | — | — |
| 2010-06-16 | $10.94 | $10.94 | 230,100 | — | — |
| 2010-06-15 | $10.82 | $10.82 | 532,400 | — | — |
| 2010-06-14 | $11.08 | $11.08 | 315,800 | — | — |
| 2010-06-11 | $11.00 | $11.00 | 262,200 | — | — |
| 2010-06-10 | $11.20 | $11.20 | 416,000 | — | — |
| 2010-06-09 | $10.88 | $10.88 | 584,400 | — | — |
| 2010-06-08 | $10.84 | $10.84 | 640,500 | — | — |
| 2010-06-07 | $10.75 | $10.75 | 609,100 | — | — |
| 2010-06-04 | $11.16 | $11.16 | 507,400 | — | — |
| 2010-06-03 | $11.40 | $11.40 | 334,200 | — | — |
| 2010-06-02 | $11.06 | $11.06 | 228,200 | — | — |
| 2010-06-01 | $11.03 | $11.03 | 393,400 | — | — |
| 2010-05-28 | $11.21 | $11.21 | 395,500 | — | — |
| 2010-05-27 | $11.26 | $11.26 | 333,600 | — | — |
| 2010-05-26 | $11.32 | $11.32 | 529,100 | — | — |
| 2010-05-25 | $11.54 | $11.54 | 515,900 | — | — |
| 2010-05-24 | $11.66 | $11.66 | 832,000 | — | — |
| 2010-05-21 | $12.00 | $12.00 | 796,700 | — | — |
| 2010-05-20 | $11.86 | $11.86 | 1,062,400 | — | — |
| 2010-05-19 | $11.71 | $11.71 | 1,413,400 | — | — |
| 2010-05-18 | $11.14 | $11.14 | 1,224,000 | — | — |
| 2010-05-17 | $11.14 | $11.14 | 918,800 | — | — |
| 2010-05-14 | $10.92 | $10.92 | 1,329,500 | — | — |
| 2010-05-13 | $10.88 | $10.88 | 815,200 | — | — |
| 2010-05-12 | $10.74 | $10.74 | 1,122,800 | — | — |
| 2010-05-11 | $10.89 | $10.89 | 1,115,800 | — | — |
| 2010-05-10 | $11.51 | $11.51 | 347,300 | — | — |
| 2010-05-07 | $11.36 | $11.36 | 431,400 | — | — |
| 2010-05-06 | $11.35 | $11.35 | 1,193,800 | — | — |
| 2010-05-05 | $12.04 | $12.04 | 467,400 | — | — |
| 2010-05-04 | $12.08 | $12.08 | 412,400 | — | — |
| 2010-05-03 | $11.90 | $11.90 | 217,100 | — | — |
| 2010-04-30 | $11.98 | $11.98 | 158,900 | — | — |
| 2010-04-29 | $12.25 | $12.25 | 124,400 | — | — |
| 2010-04-28 | $12.25 | $12.25 | 335,000 | — | — |
| 2010-04-27 | $12.17 | $12.17 | 436,200 | — | — |
| 2010-04-26 | $12.65 | $12.65 | 210,800 | — | — |
| 2010-04-23 | $12.55 | $12.55 | 252,300 | — | — |
| 2010-04-22 | $12.88 | $12.88 | 193,200 | — | — |
| 2010-04-21 | $12.76 | $12.76 | 163,800 | — | — |
| 2010-04-20 | $12.96 | $12.96 | 209,700 | — | — |
| 2010-04-19 | $13.04 | $13.04 | 365,000 | — | — |
| 2010-04-16 | $13.03 | $13.03 | 832,300 | — | — |
| 2010-04-15 | $12.41 | $12.41 | 171,800 | — | — |
| 2010-04-14 | $12.56 | $12.56 | 265,800 | — | — |
| 2010-04-13 | $12.67 | $12.67 | 609,500 | — | — |
| 2010-04-12 | $12.58 | $12.58 | 359,100 | — | — |
| 2010-04-09 | $12.43 | $12.43 | 413,800 | — | — |
| 2010-04-08 | $12.68 | $12.68 | 214,600 | — | — |
| 2010-04-07 | $12.71 | $12.71 | 613,200 | — | — |
| 2010-04-06 | $13.08 | $13.08 | 356,400 | — | — |
| 2010-04-05 | $13.12 | $13.12 | 394,900 | — | — |
| 2010-04-01 | $13.26 | $13.26 | 846,200 | — | — |
| 2010-03-31 | $13.61 | $13.61 | 272,100 | — | — |
| 2010-03-30 | $13.82 | $13.82 | 115,000 | — | — |
| 2010-03-29 | $13.63 | $13.63 | 202,300 | — | — |
| 2010-03-26 | $13.69 | $13.69 | 502,000 | — | — |
| 2010-03-25 | $14.14 | $14.14 | 591,500 | — | — |
| 2010-03-24 | $14.24 | $14.24 | 501,400 | — | — |
| 2010-03-23 | $13.77 | $13.77 | 206,000 | — | — |
| 2010-03-22 | $13.88 | $13.88 | 392,800 | — | — |
| 2010-03-19 | $13.74 | $13.74 | 485,300 | — | — |
| 2010-03-18 | $13.26 | $13.26 | 651,600 | — | — |
| 2010-03-17 | $13.44 | $13.44 | 194,900 | — | — |
| 2010-03-16 | $13.25 | $13.25 | 458,700 | — | — |
| 2010-03-15 | $13.74 | $13.74 | 200,800 | — | — |
| 2010-03-12 | $13.82 | $13.82 | 269,400 | — | — |
| 2010-03-11 | $13.67 | $13.67 | 353,000 | — | — |
| 2010-03-10 | $13.70 | $13.70 | 530,800 | — | — |
| 2010-03-09 | $13.39 | $13.39 | 383,800 | — | — |
| 2010-03-08 | $13.36 | $13.36 | 417,000 | — | — |
| 2010-03-05 | $13.12 | $13.12 | 258,200 | — | — |
| 2010-03-04 | $13.10 | $13.10 | 316,300 | — | — |
| 2010-03-03 | $12.92 | $12.92 | 750,700 | — | — |
| 2010-03-02 | $13.07 | $13.07 | 510,900 | — | — |
| 2010-03-01 | $13.46 | $13.46 | 252,200 | — | — |
| 2010-02-26 | $13.49 | $13.49 | 485,500 | — | — |
| 2010-02-25 | $13.77 | $13.77 | 802,100 | — | — |
| 2010-02-24 | $14.04 | $14.04 | 514,800 | — | — |
| 2010-02-23 | $13.90 | $13.90 | 962,700 | — | — |
| 2010-02-22 | $13.58 | $13.58 | 363,300 | — | — |
| 2010-02-19 | $13.48 | $13.48 | 480,300 | — | — |
| 2010-02-18 | $13.32 | $13.32 | 489,100 | — | — |
| 2010-02-17 | $13.54 | $13.54 | 480,700 | — | — |
| 2010-02-16 | $13.45 | $13.45 | 926,600 | — | — |
| 2010-02-12 | $14.13 | $14.13 | 777,300 | — | — |
| 2010-02-11 | $14.08 | $14.08 | 1,295,100 | — | — |
| 2010-02-10 | $14.65 | $14.65 | 535,100 | — | — |
| 2010-02-09 | $14.55 | $14.55 | 515,500 | — | — |
| 2010-02-08 | $14.94 | $14.94 | 465,700 | — | — |
| 2010-02-05 | $14.79 | $14.79 | 1,639,300 | — | — |
| 2010-02-04 | $14.87 | $14.87 | 1,475,100 | — | — |
| 2010-02-03 | $13.69 | $13.69 | 436,100 | — | — |
| 2010-02-02 | $13.57 | $13.57 | 430,100 | — | — |
| 2010-02-01 | $13.75 | $13.75 | 941,900 | — | — |
| 2010-01-29 | $14.42 | $14.42 | 617,500 | — | — |
| 2010-01-28 | $14.27 | $14.27 | 959,700 | — | — |
| 2010-01-27 | $14.28 | $14.28 | 908,500 | — | — |
| 2010-01-26 | $14.02 | $14.02 | 379,100 | — | — |
| 2010-01-25 | $14.01 | $14.01 | 351,100 | — | — |
| 2010-01-22 | $14.11 | $14.11 | 829,200 | — | — |
| 2010-01-21 | $14.05 | $14.05 | 1,219,100 | — | — |
| 2010-01-20 | $13.65 | $13.65 | 791,500 | — | — |
| 2010-01-19 | $12.94 | $12.94 | 241,400 | — | — |
| 2010-01-15 | $13.12 | $13.12 | 594,000 | — | — |
| 2010-01-14 | $12.82 | $12.82 | 381,100 | — | — |
| 2010-01-13 | $12.97 | $12.97 | 507,200 | — | — |
| 2010-01-12 | $13.22 | $13.22 | 603,000 | — | — |
| 2010-01-11 | $12.62 | $12.62 | 485,700 | — | — |
| 2010-01-08 | $12.99 | $12.99 | 399,700 | — | — |
| 2010-01-07 | $13.12 | $13.12 | 328,800 | — | — |
| 2010-01-06 | $12.92 | $12.92 | 804,900 | — | — |
| 2010-01-05 | $13.40 | $13.40 | 546,900 | — | — |
| 2010-01-04 | $13.38 | $13.38 | 584,600 | — | — |