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
- 2001-05-16 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 | $15.31 | $16.16 | 182,594 | — | — |
| 2010-12-30 | $15.29 | $16.14 | 221,458 | — | — |
| 2010-12-29 | $15.44 | $16.30 | 255,799 | — | — |
| 2010-12-28 | $15.57 | $16.44 | 363,009 | — | — |
| 2010-12-27 | $16.00 | $16.88 | 415,275 | — | — |
| 2010-12-23 | $16.51 | $17.43 | 583,462 | — | — |
| 2010-12-22 | $16.22 | $17.12 | 1,194,899 | — | — |
| 2010-12-21 | $16.68 | $17.61 | 906,435 | — | — |
| 2010-12-20 | $16.00 | $16.89 | 471,728 | — | — |
| 2010-12-17 | $15.98 | $16.87 | 699,049 | — | — |
| 2010-12-16 | $16.45 | $17.36 | 791,183 | — | — |
| 2010-12-15 | $16.74 | $17.67 | 586,812 | — | — |
| 2010-12-14 | $16.55 | $17.47 | 540,745 | — | — |
| 2010-12-13 | $16.83 | $17.63 | 1,087,353 | — | — |
| 2010-12-10 | $17.20 | $18.01 | 2,091,283 | — | — |
| 2010-12-09 | $13.69 | $14.33 | 344,583 | — | — |
| 2010-12-08 | $13.29 | $13.91 | 284,611 | — | — |
| 2010-12-07 | $13.50 | $14.14 | 441,072 | — | — |
| 2010-12-06 | $13.98 | $14.64 | 459,332 | — | — |
| 2010-12-03 | $14.20 | $14.86 | 425,661 | — | — |
| 2010-12-02 | $13.82 | $14.47 | 653,317 | — | — |
| 2010-12-01 | $13.25 | $13.88 | 560,847 | — | — |
| 2010-11-30 | $12.41 | $13.00 | 501,881 | — | — |
| 2010-11-29 | $12.66 | $13.25 | 333,526 | — | — |
| 2010-11-26 | $12.92 | $13.53 | 200,183 | — | — |
| 2010-11-24 | $12.96 | $13.57 | 518,465 | — | — |
| 2010-11-23 | $12.83 | $13.44 | 535,552 | — | — |
| 2010-11-22 | $13.23 | $13.86 | 542,420 | — | — |
| 2010-11-19 | $13.46 | $14.09 | 487,810 | — | — |
| 2010-11-18 | $13.42 | $14.05 | 732,385 | — | — |
| 2010-11-17 | $13.26 | $13.89 | 1,289,044 | — | — |
| 2010-11-16 | $12.07 | $12.64 | 1,117,004 | — | — |
| 2010-11-15 | $11.01 | $11.53 | 289,134 | — | — |
| 2010-11-12 | $10.94 | $11.46 | 454,809 | — | — |
| 2010-11-11 | $11.33 | $11.86 | 853,164 | — | — |
| 2010-11-10 | $10.73 | $11.23 | 433,702 | — | — |
| 2010-11-09 | $10.75 | $11.12 | 760,862 | — | — |
| 2010-11-08 | $10.45 | $10.81 | 1,700,466 | — | — |
| 2010-11-05 | $9.25 | $9.57 | 379,929 | — | — |
| 2010-11-04 | $8.86 | $9.16 | 168,355 | — | — |
| 2010-11-03 | $8.66 | $8.96 | 125,638 | — | — |
| 2010-11-02 | $8.67 | $8.97 | 398,523 | — | — |
| 2010-11-01 | $8.20 | $8.48 | 542,755 | — | — |
| 2010-10-29 | $8.76 | $9.06 | 204,706 | — | — |
| 2010-10-28 | $8.88 | $9.19 | 165,004 | — | — |
| 2010-10-27 | $8.98 | $9.29 | 473,571 | — | — |
| 2010-10-26 | $9.39 | $9.71 | 648,794 | — | — |
| 2010-10-25 | $8.82 | $9.13 | 487,140 | — | — |
| 2010-10-22 | $8.75 | $9.05 | 204,873 | — | — |
| 2010-10-21 | $8.61 | $8.91 | 427,001 | — | — |
| 2010-10-20 | $9.06 | $9.37 | 422,478 | — | — |
| 2010-10-19 | $8.84 | $9.14 | 444,255 | — | — |
| 2010-10-18 | $9.11 | $9.42 | 944,964 | — | — |
| 2010-10-15 | $9.71 | $10.05 | 786,493 | — | — |
| 2010-10-14 | $10.78 | $11.15 | 510,424 | — | — |
| 2010-10-13 | $10.41 | $10.77 | 487,977 | — | — |
| 2010-10-12 | $10.06 | $10.40 | 329,339 | — | — |
| 2010-10-11 | $10.21 | $10.56 | 207,386 | — | — |
| 2010-10-08 | $10.50 | $10.86 | 168,690 | — | — |
| 2010-10-07 | $10.28 | $10.63 | 204,706 | — | — |
| 2010-10-06 | $10.39 | $10.74 | 181,924 | — | — |
| 2010-10-05 | $10.75 | $11.11 | 205,711 | — | — |
| 2010-10-04 | $10.25 | $10.60 | 286,287 | — | — |
| 2010-10-01 | $10.60 | $10.96 | 262,834 | — | — |
| 2010-09-30 | $10.62 | $10.98 | 480,606 | — | — |
| 2010-09-29 | $10.77 | $11.14 | 398,021 | — | — |
| 2010-09-28 | $10.82 | $11.19 | 261,662 | — | — |
| 2010-09-27 | $10.85 | $11.23 | 338,887 | — | — |
| 2010-09-24 | $11.00 | $11.38 | 278,581 | — | — |
| 2010-09-23 | $10.72 | $11.09 | 619,478 | — | — |
| 2010-09-22 | $10.45 | $10.81 | 648,291 | — | — |
| 2010-09-21 | $10.32 | $10.67 | 753,994 | — | — |
| 2010-09-20 | $9.72 | $10.05 | 563,695 | — | — |
| 2010-09-17 | $9.44 | $9.76 | 362,339 | — | — |
| 2010-09-16 | $9.56 | $9.89 | 187,284 | — | — |
| 2010-09-15 | $9.67 | $10.00 | 235,529 | — | — |
| 2010-09-14 | $9.50 | $9.83 | 199,010 | — | — |
| 2010-09-13 | $9.71 | $10.05 | 330,344 | — | — |
| 2010-09-10 | $9.50 | $9.82 | 244,072 | — | — |
| 2010-09-09 | $9.41 | $9.73 | 366,360 | — | — |
| 2010-09-08 | $9.39 | $9.71 | 230,839 | — | — |
| 2010-09-07 | $9.34 | $9.66 | 337,044 | — | — |
| 2010-09-03 | $9.39 | $9.71 | 395,005 | — | — |
| 2010-09-02 | $9.52 | $9.85 | 493,338 | — | — |
| 2010-09-01 | $9.39 | $9.71 | 646,281 | — | — |
| 2010-08-31 | $8.66 | $8.95 | 694,861 | — | — |
| 2010-08-30 | $8.74 | $9.04 | 627,184 | — | — |
| 2010-08-27 | $8.69 | $8.98 | 578,269 | — | — |
| 2010-08-26 | $8.52 | $8.82 | 687,490 | — | — |
| 2010-08-25 | $8.69 | $8.99 | 998,402 | — | — |
| 2010-08-24 | $8.86 | $9.16 | 1,030,565 | — | — |
| 2010-08-23 | $9.72 | $10.06 | 404,051 | — | — |
| 2010-08-20 | $10.20 | $10.55 | 323,475 | — | — |
| 2010-08-19 | $10.40 | $10.76 | 495,013 | — | — |
| 2010-08-18 | $10.87 | $11.24 | 430,351 | — | — |
| 2010-08-17 | $10.85 | $11.22 | 525,669 | — | — |
| 2010-08-16 | $10.42 | $10.78 | 463,855 | — | — |
| 2010-08-13 | $10.20 | $10.55 | 438,727 | — | — |
| 2010-08-12 | $10.38 | $10.74 | 585,137 | — | — |
| 2010-08-11 | $10.43 | $10.79 | 548,116 | — | — |
| 2010-08-10 | $11.16 | $11.54 | 578,939 | — | — |
| 2010-08-09 | $11.12 | $11.50 | 412,092 | — | — |
| 2010-08-06 | $11.21 | $11.60 | 420,635 | — | — |
| 2010-08-05 | $11.32 | $11.71 | 843,448 | — | — |
| 2010-08-04 | $10.66 | $11.03 | 1,568,295 | — | — |
| 2010-08-03 | $11.59 | $11.98 | 607,249 | — | — |
| 2010-08-02 | $11.43 | $11.82 | 755,167 | — | — |
| 2010-07-30 | $11.06 | $11.44 | 653,317 | — | — |
| 2010-07-29 | $11.00 | $11.37 | 681,627 | — | — |
| 2010-07-28 | $10.70 | $11.07 | 481,277 | — | — |
| 2010-07-27 | $10.52 | $10.89 | 1,042,459 | — | — |
| 2010-07-26 | $11.23 | $11.62 | 1,578,681 | — | — |
| 2010-07-23 | $10.31 | $10.66 | 836,078 | — | — |
| 2010-07-22 | $10.09 | $10.44 | 1,153,187 | — | — |
| 2010-07-21 | $9.16 | $9.48 | 424,321 | — | — |
| 2010-07-20 | $9.32 | $9.64 | 615,793 | — | — |
| 2010-07-19 | $8.86 | $9.16 | 584,132 | — | — |
| 2010-07-16 | $9.15 | $9.47 | 541,750 | — | — |
| 2010-07-15 | $9.37 | $9.69 | 1,130,070 | — | — |
| 2010-07-14 | $9.73 | $10.06 | 601,219 | — | — |
| 2010-07-13 | $9.85 | $10.19 | 972,604 | — | — |
| 2010-07-12 | $9.76 | $10.10 | 1,714,202 | — | — |
| 2010-07-09 | $9.56 | $9.89 | 2,036,505 | — | — |
| 2010-07-08 | $8.95 | $9.26 | 1,211,651 | — | — |
| 2010-07-07 | $8.67 | $8.97 | 1,970,671 | — | — |
| 2010-07-06 | $8.61 | $8.91 | 2,175,041 | — | — |
| 2010-07-02 | $8.61 | $8.91 | 3,947,372 | — | — |
| 2010-07-01 | $8.68 | $8.98 | 4,020,912 | — | — |
| 2010-06-30 | $7.61 | $7.87 | 2,951,986 | — | — |
| 2010-06-29 | $6.95 | $7.19 | 2,237,693 | — | — |
| 2010-06-28 | $6.79 | $7.02 | 4,406,871 | — | — |
| 2010-06-25 | $5.84 | $6.04 | 3,903,483 | — | — |
| 2010-06-24 | $5.91 | $6.11 | 615,960 | — | — |
| 2010-06-23 | $5.97 | $6.17 | 400,701 | — | — |
| 2010-06-22 | $5.92 | $6.13 | 479,099 | — | — |
| 2010-06-21 | $6.15 | $6.37 | 528,684 | — | — |
| 2010-06-18 | $6.35 | $6.56 | 217,437 | — | — |
| 2010-06-17 | $6.49 | $6.71 | 344,415 | — | — |
| 2010-06-16 | $6.49 | $6.71 | 441,407 | — | — |
| 2010-06-15 | $6.63 | $6.85 | 614,788 | — | — |
| 2010-06-14 | $6.31 | $6.53 | 621,823 | — | — |
| 2010-06-11 | $6.12 | $6.34 | 802,239 | — | — |
| 2010-06-10 | $5.01 | $5.19 | 298,348 | — | — |
| 2010-06-09 | $5.06 | $5.24 | 76,220 | — | — |
| 2010-06-08 | $5.14 | $5.32 | 90,124 | — | — |
| 2010-06-07 | $5.24 | $5.42 | 201,356 | — | — |
| 2010-06-04 | $5.25 | $5.43 | 79,403 | — | — |
| 2010-06-03 | $5.42 | $5.61 | 94,982 | — | — |
| 2010-06-02 | $5.40 | $5.59 | 134,684 | — | — |
| 2010-06-01 | $5.15 | $5.32 | 182,426 | — | — |
| 2010-05-28 | $5.62 | $5.81 | 244,910 | — | — |
| 2010-05-27 | $5.70 | $5.90 | 181,588 | — | — |
| 2010-05-26 | $5.55 | $5.74 | 160,649 | — | — |
| 2010-05-25 | $5.37 | $5.55 | 218,610 | — | — |
| 2010-05-24 | $5.61 | $5.80 | 100,008 | — | — |
| 2010-05-21 | $5.70 | $5.90 | 250,941 | — | — |
| 2010-05-20 | $5.56 | $5.75 | 273,220 | — | — |
| 2010-05-19 | $6.01 | $6.22 | 167,517 | — | — |
| 2010-05-18 | $6.03 | $6.24 | 147,583 | — | — |
| 2010-05-17 | $5.86 | $6.06 | 388,137 | — | — |
| 2010-05-14 | $5.95 | $6.16 | 140,547 | — | — |
| 2010-05-13 | $6.13 | $6.34 | 246,418 | — | — |
| 2010-05-12 | $5.92 | $6.12 | 292,820 | — | — |
| 2010-05-11 | $5.64 | $5.84 | 340,897 | — | — |
| 2010-05-10 | $5.28 | $5.46 | 305,719 | — | — |
| 2010-05-07 | $4.84 | $5.01 | 510,257 | — | — |
| 2010-05-06 | $5.37 | $5.55 | 277,073 | — | — |
| 2010-05-05 | $5.78 | $5.98 | 189,797 | — | — |
| 2010-05-04 | $5.98 | $6.18 | 174,720 | — | — |
| 2010-05-03 | $6.23 | $6.45 | 277,408 | — | — |
| 2010-04-30 | $5.92 | $6.12 | 208,559 | — | — |
| 2010-04-29 | $6.04 | $6.25 | 611,437 | — | — |
| 2010-04-28 | $5.33 | $5.51 | 204,873 | — | — |
| 2010-04-27 | $5.46 | $5.65 | 236,869 | — | — |
| 2010-04-26 | $5.47 | $5.66 | 277,743 | — | — |
| 2010-04-23 | $5.50 | $5.69 | 297,343 | — | — |
| 2010-04-22 | $5.62 | $5.81 | 400,868 | — | — |
| 2010-04-21 | $5.27 | $5.45 | 651,809 | — | — |
| 2010-04-20 | $4.61 | $4.77 | 181,253 | — | — |
| 2010-04-19 | $4.28 | $4.43 | 97,495 | — | — |
| 2010-04-16 | $4.26 | $4.41 | 170,532 | — | — |
| 2010-04-15 | $4.40 | $4.55 | 150,095 | — | — |
| 2010-04-14 | $4.33 | $4.48 | 217,270 | — | — |
| 2010-04-13 | $4.24 | $4.39 | 123,460 | — | — |
| 2010-04-12 | $4.10 | $4.24 | 63,992 | — | — |
| 2010-04-09 | $3.99 | $4.13 | 63,992 | — | — |
| 2010-04-08 | $4.08 | $4.22 | 71,195 | — | — |
| 2010-04-07 | $4.08 | $4.22 | 75,550 | — | — |
| 2010-04-06 | $4.18 | $4.32 | 253,788 | — | — |
| 2010-04-05 | $4.11 | $4.25 | 155,456 | — | — |
| 2010-04-01 | $3.90 | $4.03 | 55,281 | — | — |
| 2010-03-31 | $3.87 | $4.00 | 68,012 | — | — |
| 2010-03-30 | $3.95 | $4.09 | 93,642 | — | — |
| 2010-03-29 | $4.11 | $4.25 | 166,512 | — | — |
| 2010-03-26 | $3.85 | $3.98 | 333,191 | — | — |
| 2010-03-25 | $4.27 | $4.41 | 65,164 | — | — |
| 2010-03-24 | $4.32 | $4.47 | 202,528 | — | — |
| 2010-03-23 | $4.34 | $4.49 | 358,654 | — | — |
| 2010-03-22 | $4.37 | $4.52 | 588,320 | — | — |
| 2010-03-19 | $4.48 | $4.63 | 740,593 | — | — |
| 2010-03-18 | $3.92 | $4.06 | 508,917 | — | — |
| 2010-03-17 | $3.49 | $3.61 | 169,025 | — | — |
| 2010-03-16 | $3.39 | $3.51 | 84,764 | — | — |
| 2010-03-15 | $3.35 | $3.46 | 150,598 | — | — |
| 2010-03-12 | $3.27 | $3.38 | 206,213 | — | — |
| 2010-03-11 | $3.05 | $3.16 | 77,393 | — | — |
| 2010-03-10 | $2.95 | $3.06 | 50,088 | — | — |
| 2010-03-09 | $2.97 | $3.07 | 30,488 | — | — |
| 2010-03-08 | $2.96 | $3.06 | 54,611 | — | — |
| 2010-03-05 | $2.97 | $3.07 | 81,748 | — | — |
| 2010-03-04 | $3.01 | $3.11 | 79,068 | — | — |
| 2010-03-03 | $3.07 | $3.17 | 189,462 | — | — |
| 2010-03-02 | $2.94 | $3.04 | 47,910 | — | — |
| 2010-03-01 | $2.88 | $2.98 | 37,859 | — | — |
| 2010-02-26 | $2.83 | $2.93 | 58,966 | — | — |
| 2010-02-25 | $2.76 | $2.85 | 80,073 | — | — |
| 2010-02-24 | $2.88 | $2.98 | 42,549 | — | — |
| 2010-02-23 | $2.96 | $3.06 | 43,554 | — | — |
| 2010-02-22 | $2.94 | $3.04 | 85,099 | — | — |
| 2010-02-19 | $2.97 | $3.07 | 44,895 | — | — |
| 2010-02-18 | $2.97 | $3.07 | 33,838 | — | — |
| 2010-02-17 | $2.98 | $3.08 | 45,397 | — | — |
| 2010-02-16 | $3.00 | $3.11 | 100,008 | — | — |
| 2010-02-12 | $3.01 | $3.11 | 97,830 | — | — |
| 2010-02-11 | $2.95 | $3.06 | 83,256 | — | — |
| 2010-02-10 | $2.94 | $3.04 | 107,546 | — | — |
| 2010-02-09 | $2.89 | $2.99 | 39,199 | — | — |
| 2010-02-08 | $2.90 | $2.99 | 45,732 | — | — |
| 2010-02-05 | $2.89 | $2.99 | 150,430 | — | — |
| 2010-02-04 | $2.85 | $2.95 | 200,015 | — | — |
| 2010-02-03 | $2.82 | $2.91 | 141,217 | — | — |
| 2010-02-02 | $2.66 | $2.75 | 146,410 | — | — |
| 2010-02-01 | $2.72 | $2.82 | 92,637 | — | — |
| 2010-01-29 | $2.66 | $2.75 | 91,129 | — | — |
| 2010-01-28 | $2.67 | $2.76 | 42,214 | — | — |
| 2010-01-27 | $2.76 | $2.85 | 107,546 | — | — |
| 2010-01-26 | $2.79 | $2.88 | 132,841 | — | — |
| 2010-01-25 | $2.67 | $2.76 | 172,040 | — | — |
| 2010-01-22 | $2.52 | $2.61 | 140,212 | — | — |
| 2010-01-21 | $2.41 | $2.49 | 89,789 | — | — |
| 2010-01-20 | $2.42 | $2.50 | 94,145 | — | — |
| 2010-01-19 | $2.47 | $2.55 | 190,969 | — | — |
| 2010-01-15 | $2.55 | $2.64 | 91,297 | — | — |
| 2010-01-14 | $2.55 | $2.64 | 51,930 | — | — |
| 2010-01-13 | $2.54 | $2.63 | 108,384 | — | — |
| 2010-01-12 | $2.56 | $2.65 | 116,424 | — | — |
| 2010-01-11 | $2.62 | $2.71 | 92,302 | — | — |
| 2010-01-08 | $2.57 | $2.66 | 22,280 | — | — |
| 2010-01-07 | $2.52 | $2.61 | 163,664 | — | — |
| 2010-01-06 | $2.72 | $2.81 | 79,403 | — | — |
| 2010-01-05 | $2.75 | $2.84 | 74,880 | — | — |
| 2010-01-04 | $2.78 | $2.87 | 119,607 | — | — |