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
- 2000-04-06 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 | $10.83 | $14.36 | 100 | — | — |
| 2010-12-30 | $10.66 | $14.13 | 4,900 | — | — |
| 2010-12-29 | $10.65 | $14.12 | 7,900 | — | — |
| 2010-12-28 | $10.37 | $13.75 | 8,300 | — | — |
| 2010-12-27 | $10.28 | $13.63 | 4,000 | — | — |
| 2010-12-23 | $10.20 | $13.52 | 14,400 | — | — |
| 2010-12-22 | $10.18 | $13.50 | 2,500 | — | — |
| 2010-12-21 | $10.02 | $13.28 | 4,400 | — | — |
| 2010-12-20 | $9.95 | $13.19 | 7,000 | — | — |
| 2010-12-17 | $10.05 | $13.32 | 7,100 | — | — |
| 2010-12-16 | $10.00 | $13.26 | 500 | — | — |
| 2010-12-15 | $10.00 | $13.26 | 100 | — | — |
| 2010-12-14 | $9.99 | $13.24 | 700 | — | — |
| 2010-12-13 | $10.00 | $13.26 | 2,700 | — | — |
| 2010-12-10 | $10.00 | $13.26 | 27,600 | — | — |
| 2010-12-09 | $9.76 | $12.94 | 100 | — | — |
| 2010-12-08 | $9.94 | $13.18 | 2,200 | — | — |
| 2010-12-07 | $9.89 | $13.11 | 1,100 | — | — |
| 2010-12-06 | $9.93 | $13.16 | 100 | — | — |
| 2010-12-03 | $9.87 | $13.09 | 7,400 | — | — |
| 2010-12-02 | $10.01 | $13.27 | 100 | — | — |
| 2010-12-01 | $10.01 | $13.27 | 5,200 | — | — |
| 2010-11-30 | $10.00 | $13.26 | 800 | — | — |
| 2010-11-29 | $10.00 | $13.26 | 1,200 | — | — |
| 2010-11-26 | $9.91 | $13.14 | 0 | — | — |
| 2010-11-24 | $9.91 | $13.14 | 2,100 | — | — |
| 2010-11-23 | $10.00 | $13.26 | 300 | — | — |
| 2010-11-22 | $10.00 | $13.26 | 500 | — | — |
| 2010-11-19 | $10.03 | $13.30 | 1,800 | — | — |
| 2010-11-18 | $10.02 | $13.28 | 800 | — | — |
| 2010-11-17 | $10.01 | $13.27 | 3,400 | — | — |
| 2010-11-16 | $10.07 | $13.35 | 100 | — | — |
| 2010-11-15 | $10.05 | $13.32 | 7,200 | — | — |
| 2010-11-12 | $9.99 | $13.24 | 100 | — | — |
| 2010-11-11 | $9.99 | $13.24 | 100 | — | — |
| 2010-11-10 | $9.99 | $13.24 | 2,500 | — | — |
| 2010-11-09 | $9.99 | $13.24 | 900 | — | — |
| 2010-11-08 | $10.08 | $13.36 | 1,400 | — | — |
| 2010-11-05 | $10.07 | $13.35 | 100 | — | — |
| 2010-11-04 | $9.99 | $13.24 | 5,300 | — | — |
| 2010-11-03 | $9.99 | $13.24 | 3,000 | — | — |
| 2010-11-02 | $9.95 | $13.10 | 100 | — | — |
| 2010-11-01 | $9.75 | $12.84 | 5,400 | — | — |
| 2010-10-29 | $9.70 | $12.77 | 3,100 | — | — |
| 2010-10-28 | $9.70 | $12.77 | 18,500 | — | — |
| 2010-10-27 | $9.68 | $12.74 | 400 | — | — |
| 2010-10-26 | $9.74 | $12.82 | 9,100 | — | — |
| 2010-10-25 | $9.24 | $12.16 | 200 | — | — |
| 2010-10-22 | $9.25 | $12.18 | 800 | — | — |
| 2010-10-21 | $9.49 | $12.49 | 0 | — | — |
| 2010-10-20 | $9.49 | $12.49 | 2,400 | — | — |
| 2010-10-19 | $9.21 | $12.12 | 100 | — | — |
| 2010-10-18 | $9.20 | $12.11 | 0 | — | — |
| 2010-10-15 | $9.20 | $12.11 | 2,400 | — | — |
| 2010-10-14 | $9.10 | $11.98 | 4,400 | — | — |
| 2010-10-13 | $9.10 | $11.98 | 1,500 | — | — |
| 2010-10-12 | $9.10 | $11.98 | 0 | — | — |
| 2010-10-11 | $9.10 | $11.98 | 0 | — | — |
| 2010-10-08 | $9.10 | $11.98 | 0 | — | — |
| 2010-10-07 | $9.10 | $11.98 | 0 | — | — |
| 2010-10-06 | $9.10 | $11.98 | 1,000 | — | — |
| 2010-10-05 | $9.10 | $11.98 | 6,100 | — | — |
| 2010-10-04 | $9.21 | $12.12 | 400 | — | — |
| 2010-10-01 | $9.25 | $12.18 | 2,800 | — | — |
| 2010-09-30 | $9.10 | $11.98 | 6,000 | — | — |
| 2010-09-29 | $9.05 | $11.91 | 1,600 | — | — |
| 2010-09-28 | $9.17 | $12.07 | 7,200 | — | — |
| 2010-09-27 | $9.13 | $12.02 | 1,800 | — | — |
| 2010-09-24 | $9.20 | $12.11 | 5,100 | — | — |
| 2010-09-23 | $9.32 | $12.27 | 0 | — | — |
| 2010-09-22 | $9.32 | $12.27 | 100 | — | — |
| 2010-09-21 | $9.35 | $12.31 | 13,500 | — | — |
| 2010-09-20 | $9.00 | $11.85 | 5,200 | — | — |
| 2010-09-17 | $9.26 | $12.19 | 1,100 | — | — |
| 2010-09-16 | $9.01 | $11.86 | 5,200 | — | — |
| 2010-09-15 | $9.25 | $12.18 | 900 | — | — |
| 2010-09-14 | $9.35 | $12.31 | 4,100 | — | — |
| 2010-09-13 | $9.31 | $12.26 | 23,400 | — | — |
| 2010-09-10 | $9.25 | $12.18 | 500 | — | — |
| 2010-09-09 | $9.25 | $12.18 | 15,600 | — | — |
| 2010-09-08 | $9.25 | $12.18 | 600 | — | — |
| 2010-09-07 | $9.33 | $12.28 | 5,600 | — | — |
| 2010-09-03 | $9.18 | $12.08 | 900 | — | — |
| 2010-09-02 | $9.17 | $12.07 | 2,900 | — | — |
| 2010-09-01 | $9.23 | $12.15 | 1,200 | — | — |
| 2010-08-31 | $9.20 | $12.11 | 300 | — | — |
| 2010-08-30 | $9.20 | $12.11 | 500 | — | — |
| 2010-08-27 | $9.15 | $12.05 | 8,300 | — | — |
| 2010-08-26 | $9.26 | $12.19 | 3,800 | — | — |
| 2010-08-25 | $9.20 | $12.11 | 11,000 | — | — |
| 2010-08-24 | $9.25 | $12.18 | 25,100 | — | — |
| 2010-08-23 | $9.32 | $12.27 | 1,800 | — | — |
| 2010-08-20 | $9.32 | $12.27 | 200 | — | — |
| 2010-08-19 | $9.40 | $12.37 | 4,700 | — | — |
| 2010-08-18 | $9.35 | $12.31 | 1,100 | — | — |
| 2010-08-17 | $9.54 | $12.56 | 100 | — | — |
| 2010-08-16 | $9.50 | $12.51 | 4,200 | — | — |
| 2010-08-13 | $9.59 | $12.62 | 1,800 | — | — |
| 2010-08-12 | $9.57 | $12.60 | 900 | — | — |
| 2010-08-11 | $9.55 | $12.57 | 0 | — | — |
| 2010-08-10 | $9.55 | $12.57 | 600 | — | — |
| 2010-08-09 | $9.56 | $12.58 | 800 | — | — |
| 2010-08-06 | $9.65 | $12.70 | 0 | — | — |
| 2010-08-05 | $9.65 | $12.70 | 8,300 | — | — |
| 2010-08-04 | $9.67 | $12.73 | 2,800 | — | — |
| 2010-08-03 | $9.73 | $12.72 | 0 | — | — |
| 2010-08-02 | $9.73 | $12.72 | 1,200 | — | — |
| 2010-07-30 | $9.72 | $12.70 | 500 | — | — |
| 2010-07-29 | $9.72 | $12.70 | 2,100 | — | — |
| 2010-07-28 | $9.72 | $12.70 | 0 | — | — |
| 2010-07-27 | $9.72 | $12.70 | 41,600 | — | — |
| 2010-07-26 | $9.75 | $12.74 | 4,700 | — | — |
| 2010-07-23 | $9.72 | $12.70 | 300 | — | — |
| 2010-07-22 | $9.72 | $12.70 | 10,200 | — | — |
| 2010-07-21 | $9.80 | $12.81 | 3,600 | — | — |
| 2010-07-20 | $9.85 | $12.87 | 0 | — | — |
| 2010-07-19 | $9.85 | $12.87 | 200 | — | — |
| 2010-07-16 | $9.80 | $12.81 | 300 | — | — |
| 2010-07-15 | $9.80 | $12.81 | 1,000 | — | — |
| 2010-07-14 | $9.85 | $12.87 | 700 | — | — |
| 2010-07-13 | $9.85 | $12.87 | 3,100 | — | — |
| 2010-07-12 | $9.90 | $12.94 | 3,800 | — | — |
| 2010-07-09 | $9.80 | $12.81 | 900 | — | — |
| 2010-07-08 | $9.80 | $12.81 | 900 | — | — |
| 2010-07-07 | $9.80 | $12.81 | 3,300 | — | — |
| 2010-07-06 | $9.94 | $12.99 | 400 | — | — |
| 2010-07-02 | $9.72 | $12.70 | 400 | — | — |
| 2010-07-01 | $9.91 | $12.95 | 300 | — | — |
| 2010-06-30 | $9.75 | $12.74 | 2,500 | — | — |
| 2010-06-29 | $9.94 | $12.99 | 2,500 | — | — |
| 2010-06-28 | $9.93 | $12.98 | 800 | — | — |
| 2010-06-25 | $9.73 | $12.72 | 3,000 | — | — |
| 2010-06-24 | $9.80 | $12.81 | 5,100 | — | — |
| 2010-06-23 | $9.72 | $12.70 | 1,700 | — | — |
| 2010-06-22 | $9.91 | $12.95 | 1,300 | — | — |
| 2010-06-21 | $10.01 | $13.08 | 2,600 | — | — |
| 2010-06-18 | $9.85 | $12.87 | 2,600 | — | — |
| 2010-06-17 | $9.86 | $12.89 | 4,200 | — | — |
| 2010-06-16 | $10.05 | $13.13 | 700 | — | — |
| 2010-06-15 | $9.77 | $12.77 | 2,700 | — | — |
| 2010-06-14 | $9.76 | $12.76 | 2,000 | — | — |
| 2010-06-11 | $9.82 | $12.83 | 100 | — | — |
| 2010-06-10 | $9.82 | $12.83 | 7,900 | — | — |
| 2010-06-09 | $9.70 | $12.68 | 5,400 | — | — |
| 2010-06-08 | $10.05 | $13.13 | 0 | — | — |
| 2010-06-07 | $10.05 | $13.13 | 7,100 | — | — |
| 2010-06-04 | $10.00 | $13.07 | 4,100 | — | — |
| 2010-06-03 | $10.10 | $13.20 | 11,700 | — | — |
| 2010-06-02 | $10.15 | $13.27 | 3,600 | — | — |
| 2010-06-01 | $10.02 | $13.10 | 10,400 | — | — |
| 2010-05-28 | $10.05 | $13.13 | 5,400 | — | — |
| 2010-05-27 | $10.03 | $13.11 | 3,000 | — | — |
| 2010-05-26 | $10.02 | $13.10 | 7,000 | — | — |
| 2010-05-25 | $10.00 | $13.07 | 29,800 | — | — |
| 2010-05-24 | $9.90 | $12.94 | 12,000 | — | — |
| 2010-05-21 | $10.03 | $13.11 | 3,100 | — | — |
| 2010-05-20 | $9.99 | $13.06 | 7,300 | — | — |
| 2010-05-19 | $10.08 | $13.17 | 18,500 | — | — |
| 2010-05-18 | $10.15 | $13.27 | 12,200 | — | — |
| 2010-05-17 | $10.30 | $13.46 | 3,600 | — | — |
| 2010-05-14 | $10.32 | $13.49 | 7,300 | — | — |
| 2010-05-13 | $10.41 | $13.61 | 800 | — | — |
| 2010-05-12 | $10.35 | $13.53 | 11,500 | — | — |
| 2010-05-11 | $10.31 | $13.47 | 15,600 | — | — |
| 2010-05-10 | $10.47 | $13.68 | 18,400 | — | — |
| 2010-05-07 | $10.35 | $13.53 | 16,100 | — | — |
| 2010-05-06 | $10.40 | $13.59 | 20,200 | — | — |
| 2010-05-05 | $10.41 | $13.61 | 11,200 | — | — |
| 2010-05-04 | $10.40 | $13.59 | 24,400 | — | — |
| 2010-05-03 | $10.41 | $13.61 | 10,800 | — | — |
| 2010-04-30 | $10.42 | $13.62 | 6,500 | — | — |
| 2010-04-29 | $10.44 | $13.64 | 8,400 | — | — |
| 2010-04-28 | $10.54 | $13.78 | 16,200 | — | — |
| 2010-04-27 | $10.50 | $13.63 | 24,200 | — | — |
| 2010-04-26 | $10.60 | $13.76 | 29,600 | — | — |
| 2010-04-23 | $10.47 | $13.60 | 13,700 | — | — |
| 2010-04-22 | $10.58 | $13.74 | 14,600 | — | — |
| 2010-04-21 | $10.53 | $13.67 | 12,800 | — | — |
| 2010-04-20 | $10.60 | $13.76 | 15,400 | — | — |
| 2010-04-19 | $10.51 | $13.65 | 32,300 | — | — |
| 2010-04-16 | $10.50 | $13.63 | 30,600 | — | — |
| 2010-04-15 | $10.58 | $13.74 | 1,600 | — | — |
| 2010-04-14 | $10.65 | $13.83 | 28,300 | — | — |
| 2010-04-13 | $10.56 | $13.71 | 12,800 | — | — |
| 2010-04-12 | $10.65 | $13.83 | 40,000 | — | — |
| 2010-04-09 | $10.50 | $13.63 | 30,200 | — | — |
| 2010-04-08 | $10.50 | $13.63 | 88,600 | — | — |
| 2010-04-07 | $10.53 | $13.67 | 101,100 | — | — |
| 2010-04-06 | $10.46 | $13.58 | 89,100 | — | — |
| 2010-04-05 | $10.55 | $13.70 | 403,700 | — | — |
| 2010-04-01 | $10.79 | $14.01 | 760 | — | — |
| 2010-03-31 | $11.58 | $15.04 | 1,520 | — | — |
| 2010-03-30 | $10.79 | $14.01 | 0 | — | — |
| 2010-03-29 | $10.79 | $14.01 | 0 | — | — |
| 2010-03-26 | $10.79 | $14.01 | 0 | — | — |
| 2010-03-25 | $10.79 | $14.01 | 1,140 | — | — |
| 2010-03-24 | $10.79 | $14.01 | 760 | — | — |
| 2010-03-23 | $10.79 | $14.01 | 760 | — | — |
| 2010-03-22 | $10.32 | $13.39 | 3,040 | — | — |
| 2010-03-19 | $10.32 | $13.39 | 1,900 | — | — |
| 2010-03-18 | $9.34 | $12.13 | 0 | — | — |
| 2010-03-17 | $9.34 | $12.13 | 0 | — | — |
| 2010-03-16 | $9.34 | $12.13 | 0 | — | — |
| 2010-03-15 | $9.34 | $12.13 | 0 | — | — |
| 2010-03-12 | $9.34 | $12.13 | 380 | — | — |
| 2010-03-11 | $9.34 | $12.13 | 380 | — | — |
| 2010-03-10 | $9.34 | $12.13 | 1,520 | — | — |
| 2010-03-09 | $10.32 | $13.39 | 0 | — | — |
| 2010-03-08 | $10.32 | $13.39 | 0 | — | — |
| 2010-03-05 | $10.32 | $13.39 | 760 | — | — |
| 2010-03-04 | $9.61 | $12.47 | 760 | — | — |
| 2010-03-03 | $9.29 | $12.06 | 0 | — | — |
| 2010-03-02 | $9.29 | $12.06 | 0 | — | — |
| 2010-03-01 | $9.29 | $12.06 | 0 | — | — |
| 2010-02-26 | $9.29 | $12.06 | 760 | — | — |
| 2010-02-25 | $9.21 | $11.96 | 0 | — | — |
| 2010-02-24 | $9.21 | $11.96 | 0 | — | — |
| 2010-02-23 | $9.21 | $11.96 | 3,040 | — | — |
| 2010-02-22 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-19 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-18 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-17 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-16 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-12 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-11 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-10 | $8.83 | $11.47 | 0 | — | — |
| 2010-02-09 | $8.83 | $11.38 | 0 | — | — |
| 2010-02-08 | $8.83 | $11.38 | 0 | — | — |
| 2010-02-05 | $8.83 | $11.38 | 0 | — | — |
| 2010-02-04 | $8.83 | $11.38 | 760 | — | — |
| 2010-02-03 | $8.83 | $11.38 | 1,140 | — | — |
| 2010-02-02 | $9.21 | $11.87 | 760 | — | — |
| 2010-02-01 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-29 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-28 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-27 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-26 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-25 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-22 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-21 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-20 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-19 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-15 | $9.01 | $11.61 | 0 | — | — |
| 2010-01-14 | $9.01 | $11.61 | 1,140 | — | — |
| 2010-01-13 | $8.61 | $11.09 | 0 | — | — |
| 2010-01-12 | $8.61 | $11.09 | 0 | — | — |
| 2010-01-11 | $8.61 | $11.09 | 1,900 | — | — |
| 2010-01-08 | $8.59 | $11.07 | 0 | — | — |
| 2010-01-07 | $8.59 | $11.07 | 0 | — | — |
| 2010-01-06 | $8.59 | $11.07 | 0 | — | — |
| 2010-01-05 | $8.59 | $11.07 | 0 | — | — |
| 2010-01-04 | $8.59 | $11.07 | 0 | — | — |