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
- 2000-02-18 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 | $7.40 | $38.23 | 95,920 | — | — |
| 2010-12-30 | $7.55 | $39.01 | 115,240 | — | — |
| 2010-12-29 | $7.50 | $38.75 | 85,980 | — | — |
| 2010-12-28 | $7.65 | $39.53 | 98,260 | — | — |
| 2010-12-27 | $7.45 | $38.49 | 80,400 | — | — |
| 2010-12-23 | $7.25 | $37.46 | 94,440 | — | — |
| 2010-12-22 | $7.25 | $37.46 | 90,020 | — | — |
| 2010-12-21 | $7.30 | $37.72 | 67,260 | — | — |
| 2010-12-20 | $7.25 | $37.46 | 65,760 | — | — |
| 2010-12-17 | $7.40 | $38.23 | 75,580 | — | — |
| 2010-12-16 | $7.70 | $39.78 | 42,800 | — | — |
| 2010-12-15 | $7.90 | $40.82 | 31,360 | — | — |
| 2010-12-14 | $7.90 | $40.82 | 46,060 | — | — |
| 2010-12-13 | $8.00 | $41.33 | 100,860 | — | — |
| 2010-12-10 | $7.70 | $39.78 | 81,580 | — | — |
| 2010-12-09 | $7.75 | $40.04 | 74,820 | — | — |
| 2010-12-08 | $7.65 | $39.53 | 135,220 | — | — |
| 2010-12-07 | $7.80 | $40.30 | 223,620 | — | — |
| 2010-12-06 | $7.70 | $39.78 | 65,280 | — | — |
| 2010-12-03 | $7.70 | $39.78 | 85,500 | — | — |
| 2010-12-02 | $7.60 | $39.27 | 73,440 | — | — |
| 2010-12-01 | $7.25 | $37.46 | 94,180 | — | — |
| 2010-11-30 | $7.00 | $36.17 | 86,540 | — | — |
| 2010-11-29 | $7.20 | $37.20 | 48,220 | — | — |
| 2010-11-26 | $7.30 | $37.72 | 45,620 | — | — |
| 2010-11-24 | $7.30 | $37.72 | 94,800 | — | — |
| 2010-11-23 | $7.05 | $36.43 | 78,700 | — | — |
| 2010-11-22 | $7.35 | $37.98 | 49,660 | — | — |
| 2010-11-19 | $7.50 | $38.75 | 73,840 | — | — |
| 2010-11-18 | $7.35 | $37.98 | 100,380 | — | — |
| 2010-11-17 | $7.45 | $38.49 | 95,480 | — | — |
| 2010-11-16 | $7.65 | $39.53 | 123,020 | — | — |
| 2010-11-15 | $8.10 | $41.85 | 75,380 | — | — |
| 2010-11-12 | $8.20 | $42.37 | 88,580 | — | — |
| 2010-11-11 | $8.45 | $43.66 | 43,160 | — | — |
| 2010-11-10 | $8.70 | $44.95 | 52,900 | — | — |
| 2010-11-09 | $8.75 | $45.21 | 121,440 | — | — |
| 2010-11-08 | $8.50 | $43.92 | 74,360 | — | — |
| 2010-11-05 | $8.50 | $43.92 | 101,440 | — | — |
| 2010-11-04 | $8.35 | $43.14 | 130,300 | — | — |
| 2010-11-03 | $8.20 | $42.37 | 162,080 | — | — |
| 2010-11-02 | $8.50 | $43.92 | 74,440 | — | — |
| 2010-11-01 | $8.65 | $44.69 | 120,200 | — | — |
| 2010-10-29 | $8.65 | $44.69 | 116,600 | — | — |
| 2010-10-28 | $8.65 | $44.69 | 94,720 | — | — |
| 2010-10-27 | $8.60 | $44.43 | 83,700 | — | — |
| 2010-10-26 | $8.80 | $45.47 | 265,640 | — | — |
| 2010-10-25 | $9.25 | $47.79 | 191,600 | — | — |
| 2010-10-22 | $9.80 | $50.63 | 68,260 | — | — |
| 2010-10-21 | $9.70 | $50.12 | 69,960 | — | — |
| 2010-10-20 | $9.70 | $50.12 | 101,860 | — | — |
| 2010-10-19 | $9.85 | $50.89 | 150,740 | — | — |
| 2010-10-18 | $10.10 | $52.18 | 119,260 | — | — |
| 2010-10-15 | $10.50 | $54.25 | 672,200 | — | — |
| 2010-10-14 | $9.70 | $50.12 | 57,780 | — | — |
| 2010-10-13 | $9.85 | $50.89 | 94,000 | — | — |
| 2010-10-12 | $9.85 | $50.89 | 120,940 | — | — |
| 2010-10-11 | $10.15 | $52.44 | 286,300 | — | — |
| 2010-10-08 | $10.15 | $52.44 | 70,320 | — | — |
| 2010-10-07 | $9.75 | $50.38 | 63,940 | — | — |
| 2010-10-06 | $9.80 | $50.63 | 36,740 | — | — |
| 2010-10-05 | $9.95 | $51.41 | 105,400 | — | — |
| 2010-10-04 | $9.70 | $50.12 | 74,960 | — | — |
| 2010-10-01 | $10.00 | $51.67 | 43,380 | — | — |
| 2010-09-30 | $10.15 | $52.44 | 68,260 | — | — |
| 2010-09-29 | $10.30 | $53.22 | 68,160 | — | — |
| 2010-09-28 | $10.00 | $51.67 | 33,400 | — | — |
| 2010-09-27 | $9.95 | $51.41 | 42,080 | — | — |
| 2010-09-24 | $9.90 | $51.15 | 42,260 | — | — |
| 2010-09-23 | $9.60 | $49.60 | 52,200 | — | — |
| 2010-09-22 | $9.75 | $50.38 | 52,200 | — | — |
| 2010-09-21 | $9.85 | $50.89 | 84,280 | — | — |
| 2010-09-20 | $9.90 | $51.15 | 122,180 | — | — |
| 2010-09-17 | $10.45 | $53.99 | 414,680 | — | — |
| 2010-09-16 | $9.95 | $51.41 | 35,800 | — | — |
| 2010-09-15 | $9.95 | $51.41 | 39,160 | — | — |
| 2010-09-14 | $9.90 | $51.15 | 66,280 | — | — |
| 2010-09-13 | $9.95 | $51.41 | 34,060 | — | — |
| 2010-09-10 | $10.05 | $51.93 | 41,180 | — | — |
| 2010-09-09 | $10.10 | $52.18 | 58,840 | — | — |
| 2010-09-08 | $10.05 | $51.93 | 52,180 | — | — |
| 2010-09-07 | $10.30 | $53.22 | 43,940 | — | — |
| 2010-09-03 | $10.40 | $53.73 | 59,740 | — | — |
| 2010-09-02 | $10.05 | $51.93 | 56,300 | — | — |
| 2010-09-01 | $10.00 | $51.67 | 91,640 | — | — |
| 2010-08-31 | $10.05 | $51.93 | 43,360 | — | — |
| 2010-08-30 | $10.20 | $52.70 | 49,740 | — | — |
| 2010-08-27 | $10.50 | $54.25 | 166,060 | — | — |
| 2010-08-26 | $9.80 | $50.63 | 461,860 | — | — |
| 2010-08-25 | $11.10 | $57.35 | 675,320 | — | — |
| 2010-08-24 | $9.80 | $50.63 | 52,700 | — | — |
| 2010-08-23 | $9.95 | $51.41 | 82,140 | — | — |
| 2010-08-20 | $10.40 | $53.73 | 153,640 | — | — |
| 2010-08-19 | $9.90 | $51.15 | 50,540 | — | — |
| 2010-08-18 | $10.00 | $51.67 | 67,140 | — | — |
| 2010-08-17 | $10.25 | $52.96 | 39,780 | — | — |
| 2010-08-16 | $10.25 | $52.96 | 60,200 | — | — |
| 2010-08-13 | $9.90 | $51.15 | 38,380 | — | — |
| 2010-08-12 | $9.55 | $49.34 | 63,020 | — | — |
| 2010-08-11 | $9.55 | $49.34 | 132,300 | — | — |
| 2010-08-10 | $10.00 | $51.67 | 58,120 | — | — |
| 2010-08-09 | $10.20 | $52.70 | 36,780 | — | — |
| 2010-08-06 | $10.25 | $52.96 | 42,960 | — | — |
| 2010-08-05 | $10.45 | $53.99 | 27,180 | — | — |
| 2010-08-04 | $10.35 | $53.48 | 36,380 | — | — |
| 2010-08-03 | $10.35 | $53.48 | 94,040 | — | — |
| 2010-08-02 | $10.70 | $55.28 | 35,160 | — | — |
| 2010-07-30 | $10.75 | $55.54 | 46,660 | — | — |
| 2010-07-29 | $10.85 | $56.06 | 46,140 | — | — |
| 2010-07-28 | $10.70 | $55.28 | 134,520 | — | — |
| 2010-07-27 | $10.50 | $54.25 | 58,660 | — | — |
| 2010-07-26 | $10.85 | $56.06 | 47,160 | — | — |
| 2010-07-23 | $10.70 | $55.28 | 40,400 | — | — |
| 2010-07-22 | $10.65 | $55.03 | 50,640 | — | — |
| 2010-07-21 | $10.80 | $55.80 | 54,280 | — | — |
| 2010-07-20 | $10.95 | $56.58 | 29,520 | — | — |
| 2010-07-19 | $11.00 | $56.83 | 32,260 | — | — |
| 2010-07-16 | $11.25 | $58.13 | 48,440 | — | — |
| 2010-07-15 | $11.50 | $59.42 | 44,920 | — | — |
| 2010-07-14 | $11.70 | $60.45 | 54,700 | — | — |
| 2010-07-13 | $11.45 | $59.16 | 72,060 | — | — |
| 2010-07-12 | $10.90 | $56.32 | 26,920 | — | — |
| 2010-07-09 | $11.00 | $56.83 | 35,000 | — | — |
| 2010-07-08 | $10.90 | $56.32 | 25,020 | — | — |
| 2010-07-07 | $10.85 | $56.06 | 29,140 | — | — |
| 2010-07-06 | $10.85 | $56.06 | 97,160 | — | — |
| 2010-07-02 | $11.60 | $59.93 | 20,760 | — | — |
| 2010-07-01 | $11.35 | $58.64 | 50,180 | — | — |
| 2010-06-30 | $11.90 | $61.48 | 116,600 | — | — |
| 2010-06-29 | $12.25 | $63.29 | 190,620 | — | — |
| 2010-06-28 | $10.90 | $56.32 | 77,180 | — | — |
| 2010-06-25 | $10.15 | $52.44 | 121,380 | — | — |
| 2010-06-24 | $10.20 | $52.70 | 57,480 | — | — |
| 2010-06-23 | $10.80 | $55.80 | 22,120 | — | — |
| 2010-06-22 | $10.90 | $56.32 | 32,340 | — | — |
| 2010-06-21 | $11.10 | $57.35 | 43,460 | — | — |
| 2010-06-18 | $10.95 | $56.58 | 66,720 | — | — |
| 2010-06-17 | $11.50 | $59.42 | 52,400 | — | — |
| 2010-06-16 | $11.70 | $60.45 | 33,100 | — | — |
| 2010-06-15 | $12.05 | $62.26 | 55,100 | — | — |
| 2010-06-14 | $11.75 | $60.71 | 43,400 | — | — |
| 2010-06-11 | $11.55 | $59.68 | 38,980 | — | — |
| 2010-06-10 | $11.25 | $58.13 | 83,580 | — | — |
| 2010-06-09 | $11.45 | $59.16 | 51,740 | — | — |
| 2010-06-08 | $11.35 | $58.64 | 60,340 | — | — |
| 2010-06-07 | $11.15 | $57.61 | 88,620 | — | — |
| 2010-06-04 | $11.85 | $61.23 | 43,300 | — | — |
| 2010-06-03 | $12.25 | $63.29 | 75,480 | — | — |
| 2010-06-02 | $12.10 | $62.52 | 30,720 | — | — |
| 2010-06-01 | $12.10 | $62.52 | 42,960 | — | — |
| 2010-05-28 | $12.60 | $65.10 | 71,640 | — | — |
| 2010-05-27 | $12.65 | $65.36 | 152,760 | — | — |
| 2010-05-26 | $12.75 | $65.88 | 119,680 | — | — |
| 2010-05-25 | $12.30 | $63.55 | 76,320 | — | — |
| 2010-05-24 | $12.60 | $65.10 | 85,800 | — | — |
| 2010-05-21 | $12.40 | $64.07 | 99,700 | — | — |
| 2010-05-20 | $12.65 | $65.36 | 137,900 | — | — |
| 2010-05-19 | $13.70 | $70.78 | 255,220 | — | — |
| 2010-05-18 | $12.75 | $65.88 | 92,160 | — | — |
| 2010-05-17 | $12.35 | $63.81 | 138,420 | — | — |
| 2010-05-14 | $12.45 | $64.33 | 197,640 | — | — |
| 2010-05-13 | $12.35 | $63.81 | 177,660 | — | — |
| 2010-05-12 | $12.45 | $64.33 | 203,360 | — | — |
| 2010-05-11 | $11.65 | $60.19 | 171,360 | — | — |
| 2010-05-10 | $11.75 | $60.71 | 174,520 | — | — |
| 2010-05-07 | $12.10 | $62.52 | 136,580 | — | — |
| 2010-05-06 | $12.55 | $64.84 | 228,220 | — | — |
| 2010-05-05 | $13.60 | $70.27 | 113,120 | — | — |
| 2010-05-04 | $13.75 | $71.04 | 134,360 | — | — |
| 2010-05-03 | $14.90 | $76.98 | 39,660 | — | — |
| 2010-04-30 | $15.05 | $77.76 | 85,560 | — | — |
| 2010-04-29 | $15.15 | $78.28 | 63,400 | — | — |
| 2010-04-28 | $15.05 | $77.76 | 62,340 | — | — |
| 2010-04-27 | $15.15 | $78.28 | 53,440 | — | — |
| 2010-04-26 | $15.25 | $78.79 | 61,460 | — | — |
| 2010-04-23 | $15.10 | $78.02 | 49,600 | — | — |
| 2010-04-22 | $15.40 | $79.57 | 69,760 | — | — |
| 2010-04-21 | $15.40 | $79.57 | 62,780 | — | — |
| 2010-04-20 | $15.15 | $78.28 | 75,340 | — | — |
| 2010-04-19 | $14.90 | $76.98 | 577,000 | — | — |
| 2010-04-16 | $15.35 | $79.31 | 160,660 | — | — |
| 2010-04-15 | $16.05 | $82.93 | 103,520 | — | — |
| 2010-04-14 | $16.25 | $83.96 | 80,980 | — | — |
| 2010-04-13 | $16.20 | $83.70 | 163,680 | — | — |
| 2010-04-12 | $15.95 | $82.41 | 100,440 | — | — |
| 2010-04-09 | $15.90 | $82.15 | 70,320 | — | — |
| 2010-04-08 | $15.95 | $82.41 | 49,180 | — | — |
| 2010-04-07 | $15.65 | $80.86 | 51,840 | — | — |
| 2010-04-06 | $16.00 | $82.67 | 91,800 | — | — |
| 2010-04-05 | $15.70 | $81.12 | 64,740 | — | — |
| 2010-04-01 | $15.70 | $81.12 | 94,560 | — | — |
| 2010-03-31 | $15.95 | $82.41 | 57,300 | — | — |
| 2010-03-30 | $16.15 | $83.44 | 60,280 | — | — |
| 2010-03-29 | $15.95 | $82.41 | 57,840 | — | — |
| 2010-03-26 | $15.90 | $82.15 | 75,600 | — | — |
| 2010-03-25 | $16.00 | $82.67 | 107,220 | — | — |
| 2010-03-24 | $15.80 | $81.63 | 47,460 | — | — |
| 2010-03-23 | $16.10 | $83.18 | 91,900 | — | — |
| 2010-03-22 | $15.80 | $81.63 | 76,000 | — | — |
| 2010-03-19 | $15.80 | $81.63 | 116,920 | — | — |
| 2010-03-18 | $15.90 | $82.15 | 73,220 | — | — |
| 2010-03-17 | $16.20 | $83.70 | 78,800 | — | — |
| 2010-03-16 | $16.40 | $84.73 | 317,120 | — | — |
| 2010-03-15 | $15.70 | $81.12 | 71,180 | — | — |
| 2010-03-12 | $16.10 | $83.18 | 69,520 | — | — |
| 2010-03-11 | $16.35 | $84.48 | 65,200 | — | — |
| 2010-03-10 | $16.30 | $84.22 | 140,900 | — | — |
| 2010-03-09 | $16.50 | $85.25 | 164,300 | — | — |
| 2010-03-08 | $16.55 | $85.51 | 217,100 | — | — |
| 2010-03-05 | $16.05 | $82.93 | 217,520 | — | — |
| 2010-03-04 | $15.50 | $80.08 | 70,760 | — | — |
| 2010-03-03 | $15.35 | $79.31 | 89,380 | — | — |
| 2010-03-02 | $15.45 | $79.83 | 288,760 | — | — |
| 2010-03-01 | $14.50 | $74.92 | 60,480 | — | — |
| 2010-02-26 | $14.45 | $74.66 | 33,680 | — | — |
| 2010-02-25 | $14.45 | $74.66 | 63,660 | — | — |
| 2010-02-24 | $14.65 | $75.69 | 54,600 | — | — |
| 2010-02-23 | $14.55 | $75.18 | 72,140 | — | — |
| 2010-02-22 | $14.70 | $75.95 | 84,900 | — | — |
| 2010-02-19 | $15.05 | $77.76 | 55,240 | — | — |
| 2010-02-18 | $14.85 | $76.73 | 87,840 | — | — |
| 2010-02-17 | $14.85 | $76.73 | 77,560 | — | — |
| 2010-02-16 | $15.10 | $78.02 | 91,900 | — | — |
| 2010-02-12 | $15.10 | $78.02 | 87,120 | — | — |
| 2010-02-11 | $14.85 | $76.73 | 143,260 | — | — |
| 2010-02-10 | $14.10 | $72.85 | 56,480 | — | — |
| 2010-02-09 | $14.25 | $73.63 | 82,200 | — | — |
| 2010-02-08 | $14.25 | $73.63 | 93,800 | — | — |
| 2010-02-05 | $14.55 | $75.18 | 155,240 | — | — |
| 2010-02-04 | $14.60 | $75.43 | 204,140 | — | — |
| 2010-02-03 | $15.30 | $79.05 | 310,720 | — | — |
| 2010-02-02 | $14.95 | $77.24 | 842,940 | — | — |
| 2010-02-01 | $13.80 | $71.30 | 114,260 | — | — |
| 2010-01-29 | $13.70 | $70.78 | 163,680 | — | — |
| 2010-01-28 | $14.10 | $72.85 | 214,700 | — | — |
| 2010-01-27 | $13.90 | $71.82 | 93,920 | — | — |
| 2010-01-26 | $13.90 | $71.82 | 326,980 | — | — |
| 2010-01-25 | $14.40 | $74.40 | 182,180 | — | — |
| 2010-01-22 | $14.75 | $76.21 | 167,080 | — | — |
| 2010-01-21 | $15.00 | $77.50 | 177,640 | — | — |
| 2010-01-20 | $15.15 | $78.28 | 138,460 | — | — |
| 2010-01-19 | $15.50 | $80.08 | 136,660 | — | — |
| 2010-01-15 | $15.65 | $80.86 | 112,040 | — | — |
| 2010-01-14 | $15.95 | $82.41 | 84,180 | — | — |
| 2010-01-13 | $15.90 | $82.15 | 140,440 | — | — |
| 2010-01-12 | $15.65 | $80.86 | 197,100 | — | — |
| 2010-01-11 | $16.20 | $83.70 | 183,000 | — | — |
| 2010-01-08 | $16.55 | $85.51 | 102,900 | — | — |
| 2010-01-07 | $16.60 | $85.77 | 135,340 | — | — |
| 2010-01-06 | $16.40 | $84.73 | 196,020 | — | — |
| 2010-01-05 | $16.15 | $83.44 | 119,920 | — | — |
| 2010-01-04 | $16.25 | $83.96 | 122,900 | — | — |