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
- 2006-02-03 to 2026-09-09
- 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 | $9.77 | $12.91 | 666,800 | — | — |
| 2010-12-30 | $9.80 | $12.95 | 1,046,400 | — | — |
| 2010-12-29 | $9.62 | $12.71 | 725,600 | — | — |
| 2010-12-28 | $9.58 | $12.67 | 839,600 | — | — |
| 2010-12-27 | $9.53 | $12.60 | 356,000 | — | — |
| 2010-12-23 | $9.55 | $12.63 | 409,600 | — | — |
| 2010-12-22 | $9.52 | $12.58 | 972,800 | — | — |
| 2010-12-21 | $9.39 | $12.42 | 1,075,600 | — | — |
| 2010-12-20 | $9.36 | $12.37 | 630,800 | — | — |
| 2010-12-17 | $9.31 | $12.31 | 899,600 | — | — |
| 2010-12-16 | $9.46 | $12.50 | 1,577,200 | — | — |
| 2010-12-15 | $9.48 | $12.53 | 1,262,800 | — | — |
| 2010-12-14 | $9.77 | $12.92 | 911,200 | — | — |
| 2010-12-13 | $9.84 | $13.01 | 730,800 | — | — |
| 2010-12-10 | $9.87 | $13.05 | 664,000 | — | — |
| 2010-12-09 | $9.81 | $12.97 | 504,400 | — | — |
| 2010-12-08 | $9.78 | $12.93 | 679,200 | — | — |
| 2010-12-07 | $9.80 | $12.96 | 758,800 | — | — |
| 2010-12-06 | $9.82 | $12.99 | 769,600 | — | — |
| 2010-12-03 | $9.84 | $13.01 | 569,600 | — | — |
| 2010-12-02 | $9.91 | $13.10 | 1,308,400 | — | — |
| 2010-12-01 | $9.98 | $13.20 | 720,800 | — | — |
| 2010-11-30 | $9.89 | $13.08 | 809,600 | — | — |
| 2010-11-29 | $9.89 | $13.07 | 777,600 | — | — |
| 2010-11-26 | $9.90 | $13.09 | 155,600 | — | — |
| 2010-11-24 | $9.93 | $13.12 | 599,600 | — | — |
| 2010-11-23 | $9.90 | $13.09 | 1,052,800 | — | — |
| 2010-11-22 | $9.91 | $13.10 | 1,283,600 | — | — |
| 2010-11-19 | $9.78 | $12.93 | 799,200 | — | — |
| 2010-11-18 | $9.71 | $12.84 | 806,800 | — | — |
| 2010-11-17 | $9.68 | $12.80 | 760,000 | — | — |
| 2010-11-16 | $9.71 | $12.84 | 1,265,600 | — | — |
| 2010-11-15 | $9.94 | $13.14 | 819,600 | — | — |
| 2010-11-12 | $9.86 | $13.04 | 665,200 | — | — |
| 2010-11-11 | $9.96 | $13.17 | 817,600 | — | — |
| 2010-11-10 | $10.00 | $13.22 | 1,412,800 | — | — |
| 2010-11-09 | $10.12 | $13.37 | 1,519,200 | — | — |
| 2010-11-08 | $10.02 | $13.24 | 3,992,400 | — | — |
| 2010-11-05 | $9.96 | $13.17 | 1,109,200 | — | — |
| 2010-11-04 | $9.93 | $13.12 | 1,168,800 | — | — |
| 2010-11-03 | $9.99 | $13.02 | 682,000 | — | — |
| 2010-11-02 | $9.99 | $13.03 | 981,600 | — | — |
| 2010-11-01 | $9.85 | $12.84 | 931,200 | — | — |
| 2010-10-29 | $9.78 | $12.75 | 1,054,400 | — | — |
| 2010-10-28 | $9.75 | $12.72 | 619,600 | — | — |
| 2010-10-27 | $9.74 | $12.70 | 429,200 | — | — |
| 2010-10-26 | $9.76 | $12.73 | 612,800 | — | — |
| 2010-10-25 | $9.72 | $12.68 | 669,600 | — | — |
| 2010-10-22 | $9.68 | $12.63 | 413,600 | — | — |
| 2010-10-21 | $9.72 | $12.68 | 671,200 | — | — |
| 2010-10-20 | $9.71 | $12.66 | 598,800 | — | — |
| 2010-10-19 | $9.64 | $12.57 | 1,076,400 | — | — |
| 2010-10-18 | $9.81 | $12.80 | 752,000 | — | — |
| 2010-10-15 | $9.75 | $12.71 | 728,800 | — | — |
| 2010-10-14 | $9.72 | $12.68 | 661,200 | — | — |
| 2010-10-13 | $9.76 | $12.72 | 704,800 | — | — |
| 2010-10-12 | $9.69 | $12.64 | 564,800 | — | — |
| 2010-10-11 | $9.72 | $12.68 | 939,200 | — | — |
| 2010-10-08 | $9.60 | $12.52 | 901,200 | — | — |
| 2010-10-07 | $9.62 | $12.55 | 597,600 | — | — |
| 2010-10-06 | $9.53 | $12.43 | 1,090,800 | — | — |
| 2010-10-05 | $9.44 | $12.31 | 1,430,800 | — | — |
| 2010-10-04 | $9.32 | $12.15 | 767,600 | — | — |
| 2010-10-01 | $9.33 | $12.17 | 1,188,800 | — | — |
| 2010-09-30 | $9.28 | $12.10 | 1,104,400 | — | — |
| 2010-09-29 | $9.31 | $12.14 | 926,800 | — | — |
| 2010-09-28 | $9.32 | $12.15 | 1,109,200 | — | — |
| 2010-09-27 | $9.22 | $12.03 | 1,229,600 | — | — |
| 2010-09-24 | $9.15 | $11.94 | 1,000,800 | — | — |
| 2010-09-23 | $9.07 | $11.82 | 1,073,600 | — | — |
| 2010-09-22 | $9.21 | $12.01 | 1,444,400 | — | — |
| 2010-09-21 | $9.34 | $12.18 | 3,039,200 | — | — |
| 2010-09-20 | $9.27 | $12.09 | 2,268,800 | — | — |
| 2010-09-17 | $9.11 | $11.88 | 982,400 | — | — |
| 2010-09-16 | $9.23 | $12.04 | 584,400 | — | — |
| 2010-09-15 | $9.28 | $12.10 | 1,765,200 | — | — |
| 2010-09-14 | $9.21 | $12.02 | 1,050,800 | — | — |
| 2010-09-13 | $9.15 | $11.93 | 1,025,600 | — | — |
| 2010-09-10 | $9.14 | $11.92 | 1,385,200 | — | — |
| 2010-09-09 | $9.16 | $11.94 | 977,600 | — | — |
| 2010-09-08 | $9.15 | $11.94 | 2,028,800 | — | — |
| 2010-09-07 | $9.08 | $11.84 | 2,190,800 | — | — |
| 2010-09-03 | $8.87 | $11.57 | 1,200,400 | — | — |
| 2010-09-02 | $8.86 | $11.55 | 1,037,200 | — | — |
| 2010-09-01 | $8.79 | $11.46 | 933,600 | — | — |
| 2010-08-31 | $8.69 | $11.33 | 1,124,000 | — | — |
| 2010-08-30 | $8.69 | $11.33 | 1,172,800 | — | — |
| 2010-08-27 | $8.81 | $11.49 | 838,400 | — | — |
| 2010-08-26 | $8.76 | $11.43 | 804,400 | — | — |
| 2010-08-25 | $8.73 | $11.39 | 1,318,800 | — | — |
| 2010-08-24 | $8.76 | $11.42 | 1,034,400 | — | — |
| 2010-08-23 | $8.78 | $11.45 | 805,600 | — | — |
| 2010-08-20 | $8.78 | $11.45 | 1,180,400 | — | — |
| 2010-08-19 | $8.77 | $11.44 | 1,124,800 | — | — |
| 2010-08-18 | $8.80 | $11.47 | 1,931,200 | — | — |
| 2010-08-17 | $8.69 | $11.33 | 1,013,600 | — | — |
| 2010-08-16 | $8.70 | $11.35 | 1,245,600 | — | — |
| 2010-08-13 | $8.67 | $11.31 | 1,033,600 | — | — |
| 2010-08-12 | $8.53 | $11.12 | 1,715,600 | — | — |
| 2010-08-11 | $8.46 | $11.03 | 1,833,200 | — | — |
| 2010-08-10 | $8.55 | $11.15 | 1,812,800 | — | — |
| 2010-08-09 | $8.68 | $11.32 | 2,450,800 | — | — |
| 2010-08-06 | $8.96 | $11.69 | 7,854,000 | — | — |
| 2010-08-05 | $8.93 | $11.64 | 1,059,200 | — | — |
| 2010-08-04 | $9.03 | $11.60 | 1,393,200 | — | — |
| 2010-08-03 | $9.02 | $11.58 | 1,266,800 | — | — |
| 2010-08-02 | $9.05 | $11.63 | 1,053,600 | — | — |
| 2010-07-30 | $8.89 | $11.42 | 1,372,000 | — | — |
| 2010-07-29 | $8.72 | $11.20 | 1,770,400 | — | — |
| 2010-07-28 | $8.74 | $11.23 | 918,400 | — | — |
| 2010-07-27 | $8.75 | $11.24 | 1,769,600 | — | — |
| 2010-07-26 | $8.95 | $11.49 | 882,400 | — | — |
| 2010-07-23 | $8.88 | $11.41 | 1,510,000 | — | — |
| 2010-07-22 | $8.84 | $11.36 | 1,661,200 | — | — |
| 2010-07-21 | $8.86 | $11.38 | 1,844,400 | — | — |
| 2010-07-20 | $8.87 | $11.39 | 1,910,000 | — | — |
| 2010-07-19 | $8.78 | $11.28 | 1,130,800 | — | — |
| 2010-07-16 | $8.81 | $11.32 | 1,359,200 | — | — |
| 2010-07-15 | $8.87 | $11.39 | 1,645,600 | — | — |
| 2010-07-14 | $8.98 | $11.53 | 1,656,800 | — | — |
| 2010-07-13 | $9.02 | $11.59 | 3,278,000 | — | — |
| 2010-07-12 | $8.75 | $11.24 | 1,771,200 | — | — |
| 2010-07-09 | $8.57 | $11.00 | 1,586,800 | — | — |
| 2010-07-08 | $8.56 | $10.99 | 1,925,200 | — | — |
| 2010-07-07 | $8.56 | $11.00 | 3,572,400 | — | — |
| 2010-07-06 | $8.51 | $10.93 | 1,427,200 | — | — |
| 2010-07-02 | $8.44 | $10.85 | 978,400 | — | — |
| 2010-07-01 | $8.38 | $10.77 | 1,126,800 | — | — |
| 2010-06-30 | $8.44 | $10.84 | 2,838,400 | — | — |
| 2010-06-29 | $8.22 | $10.56 | 1,584,000 | — | — |
| 2010-06-28 | $8.40 | $10.79 | 2,507,200 | — | — |
| 2010-06-25 | $8.08 | $10.38 | 1,244,000 | — | — |
| 2010-06-24 | $7.90 | $10.14 | 1,020,000 | — | — |
| 2010-06-23 | $7.95 | $10.21 | 953,200 | — | — |
| 2010-06-22 | $8.05 | $10.34 | 887,200 | — | — |
| 2010-06-21 | $8.13 | $10.44 | 641,200 | — | — |
| 2010-06-18 | $8.14 | $10.46 | 894,800 | — | — |
| 2010-06-17 | $8.17 | $10.49 | 916,000 | — | — |
| 2010-06-16 | $8.20 | $10.54 | 1,329,600 | — | — |
| 2010-06-15 | $8.06 | $10.35 | 1,285,200 | — | — |
| 2010-06-14 | $7.98 | $10.25 | 1,137,600 | — | — |
| 2010-06-11 | $7.90 | $10.15 | 1,310,800 | — | — |
| 2010-06-10 | $7.80 | $10.02 | 913,600 | — | — |
| 2010-06-09 | $7.62 | $9.78 | 1,014,800 | — | — |
| 2010-06-08 | $7.54 | $9.69 | 1,496,400 | — | — |
| 2010-06-07 | $7.51 | $9.65 | 1,249,200 | — | — |
| 2010-06-04 | $7.63 | $9.80 | 1,112,800 | — | — |
| 2010-06-03 | $7.85 | $10.08 | 1,196,400 | — | — |
| 2010-06-02 | $7.67 | $9.85 | 1,420,000 | — | — |
| 2010-06-01 | $7.52 | $9.67 | 1,563,200 | — | — |
| 2010-05-28 | $7.69 | $9.88 | 1,232,000 | — | — |
| 2010-05-27 | $7.68 | $9.86 | 1,616,000 | — | — |
| 2010-05-26 | $7.46 | $9.58 | 2,188,800 | — | — |
| 2010-05-25 | $7.29 | $9.36 | 2,422,800 | — | — |
| 2010-05-24 | $7.29 | $9.37 | 1,073,600 | — | — |
| 2010-05-21 | $7.25 | $9.31 | 2,504,000 | — | — |
| 2010-05-20 | $7.04 | $9.04 | 5,614,800 | — | — |
| 2010-05-19 | $7.38 | $9.49 | 2,941,600 | — | — |
| 2010-05-18 | $7.58 | $9.74 | 1,493,600 | — | — |
| 2010-05-17 | $7.62 | $9.78 | 2,589,200 | — | — |
| 2010-05-14 | $7.87 | $10.11 | 3,207,600 | — | — |
| 2010-05-13 | $7.86 | $10.10 | 4,286,400 | — | — |
| 2010-05-12 | $8.08 | $10.38 | 4,649,600 | — | — |
| 2010-05-11 | $8.16 | $10.48 | 2,240,400 | — | — |
| 2010-05-10 | $8.03 | $10.32 | 1,566,800 | — | — |
| 2010-05-07 | $7.82 | $10.05 | 2,147,200 | — | — |
| 2010-05-06 | $7.83 | $10.06 | 4,051,600 | — | — |
| 2010-05-05 | $8.20 | $10.54 | 4,124,400 | — | — |
| 2010-05-04 | $8.54 | $10.80 | 1,124,000 | — | — |
| 2010-05-03 | $8.73 | $11.03 | 790,400 | — | — |
| 2010-04-30 | $8.56 | $10.82 | 659,600 | — | — |
| 2010-04-29 | $8.65 | $10.94 | 614,000 | — | — |
| 2010-04-28 | $8.57 | $10.83 | 863,200 | — | — |
| 2010-04-27 | $8.56 | $10.82 | 1,268,000 | — | — |
| 2010-04-26 | $8.81 | $11.14 | 803,200 | — | — |
| 2010-04-23 | $8.80 | $11.13 | 1,133,200 | — | — |
| 2010-04-22 | $8.75 | $11.07 | 754,400 | — | — |
| 2010-04-21 | $8.80 | $11.12 | 688,800 | — | — |
| 2010-04-20 | $8.80 | $11.12 | 896,400 | — | — |
| 2010-04-19 | $8.75 | $11.06 | 1,070,800 | — | — |
| 2010-04-16 | $8.75 | $11.07 | 1,123,600 | — | — |
| 2010-04-15 | $8.85 | $11.19 | 919,600 | — | — |
| 2010-04-14 | $8.84 | $11.17 | 721,600 | — | — |
| 2010-04-13 | $8.84 | $11.18 | 796,800 | — | — |
| 2010-04-12 | $8.81 | $11.14 | 634,800 | — | — |
| 2010-04-09 | $8.78 | $11.11 | 645,200 | — | — |
| 2010-04-08 | $8.75 | $11.06 | 741,200 | — | — |
| 2010-04-07 | $8.68 | $10.97 | 817,200 | — | — |
| 2010-04-06 | $8.69 | $10.99 | 1,647,200 | — | — |
| 2010-04-05 | $8.74 | $11.05 | 1,221,600 | — | — |
| 2010-04-01 | $8.45 | $10.68 | 1,378,000 | — | — |
| 2010-03-31 | $8.44 | $10.67 | 1,073,200 | — | — |
| 2010-03-30 | $8.45 | $10.69 | 1,048,400 | — | — |
| 2010-03-29 | $8.35 | $10.56 | 980,000 | — | — |
| 2010-03-26 | $8.27 | $10.46 | 894,000 | — | — |
| 2010-03-25 | $8.25 | $10.43 | 1,009,600 | — | — |
| 2010-03-24 | $8.28 | $10.46 | 896,800 | — | — |
| 2010-03-23 | $8.25 | $10.44 | 1,224,800 | — | — |
| 2010-03-22 | $8.25 | $10.43 | 916,800 | — | — |
| 2010-03-19 | $8.25 | $10.43 | 2,023,600 | — | — |
| 2010-03-18 | $8.35 | $10.55 | 1,025,600 | — | — |
| 2010-03-17 | $8.40 | $10.62 | 734,000 | — | — |
| 2010-03-16 | $8.42 | $10.64 | 1,181,200 | — | — |
| 2010-03-15 | $8.44 | $10.68 | 1,146,400 | — | — |
| 2010-03-12 | $8.42 | $10.64 | 700,000 | — | — |
| 2010-03-11 | $8.34 | $10.55 | 620,800 | — | — |
| 2010-03-10 | $8.28 | $10.46 | 1,673,600 | — | — |
| 2010-03-09 | $8.19 | $10.35 | 1,187,200 | — | — |
| 2010-03-08 | $8.15 | $10.31 | 1,128,800 | — | — |
| 2010-03-05 | $8.09 | $10.23 | 1,783,600 | — | — |
| 2010-03-04 | $8.04 | $10.16 | 948,800 | — | — |
| 2010-03-03 | $8.13 | $10.27 | 1,318,000 | — | — |
| 2010-03-02 | $8.08 | $10.21 | 1,163,200 | — | — |
| 2010-03-01 | $8.17 | $10.33 | 765,600 | — | — |
| 2010-02-26 | $8.08 | $10.22 | 630,800 | — | — |
| 2010-02-25 | $8.00 | $10.11 | 876,000 | — | — |
| 2010-02-24 | $7.98 | $10.09 | 1,048,800 | — | — |
| 2010-02-23 | $7.94 | $10.04 | 735,200 | — | — |
| 2010-02-22 | $7.96 | $10.07 | 1,032,400 | — | — |
| 2010-02-19 | $7.93 | $10.02 | 1,667,200 | — | — |
| 2010-02-18 | $8.08 | $10.21 | 1,057,600 | — | — |
| 2010-02-17 | $8.11 | $10.25 | 1,217,200 | — | — |
| 2010-02-16 | $7.97 | $10.08 | 1,510,800 | — | — |
| 2010-02-12 | $7.76 | $9.81 | 1,221,200 | — | — |
| 2010-02-11 | $7.73 | $9.77 | 1,486,800 | — | — |
| 2010-02-10 | $7.68 | $9.71 | 1,131,200 | — | — |
| 2010-02-09 | $7.74 | $9.79 | 1,414,400 | — | — |
| 2010-02-08 | $7.70 | $9.74 | 1,132,800 | — | — |
| 2010-02-05 | $7.79 | $9.85 | 3,015,200 | — | — |
| 2010-02-04 | $7.87 | $9.95 | 2,978,400 | — | — |
| 2010-02-03 | $8.23 | $10.23 | 1,749,200 | — | — |
| 2010-02-02 | $8.23 | $10.23 | 1,800,800 | — | — |
| 2010-02-01 | $8.25 | $10.26 | 2,217,600 | — | — |
| 2010-01-29 | $8.01 | $9.96 | 993,200 | — | — |
| 2010-01-28 | $8.16 | $10.15 | 1,216,800 | — | — |
| 2010-01-27 | $8.10 | $10.07 | 1,728,000 | — | — |
| 2010-01-26 | $8.26 | $10.27 | 2,174,800 | — | — |
| 2010-01-25 | $8.47 | $10.54 | 2,657,200 | — | — |
| 2010-01-22 | $8.59 | $10.68 | 3,154,400 | — | — |
| 2010-01-21 | $8.55 | $10.63 | 2,511,200 | — | — |
| 2010-01-20 | $8.46 | $10.52 | 857,600 | — | — |
| 2010-01-19 | $8.45 | $10.51 | 1,320,000 | — | — |
| 2010-01-15 | $8.36 | $10.40 | 1,485,200 | — | — |
| 2010-01-14 | $8.34 | $10.37 | 1,146,400 | — | — |
| 2010-01-13 | $8.34 | $10.37 | 1,234,400 | — | — |
| 2010-01-12 | $8.27 | $10.28 | 1,623,200 | — | — |
| 2010-01-11 | $8.27 | $10.29 | 1,696,000 | — | — |
| 2010-01-08 | $8.25 | $10.26 | 1,497,600 | — | — |
| 2010-01-07 | $8.16 | $10.14 | 2,654,000 | — | — |
| 2010-01-06 | $8.06 | $10.02 | 3,958,800 | — | — |
| 2010-01-05 | $7.84 | $9.75 | 2,173,600 | — | — |
| 2010-01-04 | $7.80 | $9.70 | 1,635,600 | — | — |