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
- 2010-02-03 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 | $8.67 | $8.67 | 230,084 | — | — |
| 2010-12-30 | $8.67 | $8.67 | 91,460 | — | — |
| 2010-12-29 | $8.51 | $8.51 | 493,003 | — | — |
| 2010-12-28 | $8.80 | $8.80 | 319,037 | — | — |
| 2010-12-27 | $9.02 | $9.02 | 106,863 | — | — |
| 2010-12-23 | $8.95 | $8.95 | 75,819 | — | — |
| 2010-12-22 | $9.11 | $9.11 | 97,789 | — | — |
| 2010-12-21 | $9.07 | $9.07 | 97,072 | — | — |
| 2010-12-20 | $9.08 | $9.08 | 170,384 | — | — |
| 2010-12-17 | $9.07 | $9.07 | 359,275 | — | — |
| 2010-12-16 | $9.02 | $9.02 | 208,711 | — | — |
| 2010-12-15 | $9.08 | $9.08 | 125,848 | — | — |
| 2010-12-14 | $8.99 | $8.99 | 169,548 | — | — |
| 2010-12-13 | $9.10 | $9.10 | 336,111 | — | — |
| 2010-12-10 | $9.08 | $9.08 | 168,235 | — | — |
| 2010-12-09 | $8.99 | $8.99 | 245,367 | — | — |
| 2010-12-08 | $8.99 | $8.99 | 222,800 | — | — |
| 2010-12-07 | $9.11 | $9.11 | 381,602 | — | — |
| 2010-12-06 | $9.13 | $9.13 | 179,697 | — | — |
| 2010-12-03 | $9.11 | $9.11 | 870,068 | — | — |
| 2010-12-02 | $8.97 | $8.97 | 236,651 | — | — |
| 2010-12-01 | $9.03 | $9.03 | 345,066 | — | — |
| 2010-11-30 | $8.95 | $8.95 | 1,040,690 | — | — |
| 2010-11-29 | $9.05 | $9.05 | 145,429 | — | — |
| 2010-11-26 | $9.11 | $9.11 | 24,358 | — | — |
| 2010-11-24 | $9.08 | $9.08 | 198,920 | — | — |
| 2010-11-23 | $9.09 | $9.09 | 165,369 | — | — |
| 2010-11-22 | $9.10 | $9.10 | 217,069 | — | — |
| 2010-11-19 | $9.03 | $9.03 | 1,006,303 | — | — |
| 2010-11-18 | $9.10 | $9.10 | 311,156 | — | — |
| 2010-11-17 | $9.20 | $9.20 | 82,028 | — | — |
| 2010-11-16 | $9.15 | $9.15 | 167,160 | — | — |
| 2010-11-15 | $9.20 | $9.20 | 313,783 | — | — |
| 2010-11-12 | $9.11 | $9.11 | 148,414 | — | — |
| 2010-11-11 | $9.08 | $9.08 | 258,382 | — | — |
| 2010-11-10 | $9.04 | $9.04 | 128,474 | — | — |
| 2010-11-09 | $8.98 | $8.98 | 116,893 | — | — |
| 2010-11-08 | $9.07 | $9.07 | 252,412 | — | — |
| 2010-11-05 | $9.05 | $9.05 | 114,982 | — | — |
| 2010-11-04 | $8.94 | $8.94 | 272,829 | — | — |
| 2010-11-03 | $8.95 | $8.95 | 512,345 | — | — |
| 2010-11-02 | $8.99 | $8.99 | 1,135,136 | — | — |
| 2010-11-01 | $8.85 | $8.85 | 156,772 | — | — |
| 2010-10-29 | $9.37 | $9.37 | 176,593 | — | — |
| 2010-10-28 | $9.47 | $9.47 | 173,966 | — | — |
| 2010-10-27 | $9.37 | $9.37 | 86,207 | — | — |
| 2010-10-26 | $9.31 | $9.31 | 100,893 | — | — |
| 2010-10-25 | $9.41 | $9.41 | 150,444 | — | — |
| 2010-10-22 | $9.18 | $9.18 | 115,579 | — | — |
| 2010-10-21 | $8.97 | $8.97 | 178,264 | — | — |
| 2010-10-20 | $9.21 | $9.21 | 106,744 | — | — |
| 2010-10-19 | $9.12 | $9.12 | 114,146 | — | — |
| 2010-10-18 | $9.36 | $9.36 | 93,371 | — | — |
| 2010-10-15 | $9.33 | $9.33 | 253,486 | — | — |
| 2010-10-14 | $9.38 | $9.38 | 116,893 | — | — |
| 2010-10-13 | $9.34 | $9.34 | 94,923 | — | — |
| 2010-10-12 | $9.41 | $9.41 | 71,759 | — | — |
| 2010-10-11 | $9.35 | $9.35 | 143,041 | — | — |
| 2010-10-08 | $9.46 | $9.46 | 248,710 | — | — |
| 2010-10-07 | $9.14 | $9.14 | 281,306 | — | — |
| 2010-10-06 | $9.22 | $9.22 | 303,395 | — | — |
| 2010-10-05 | $9.18 | $9.18 | 469,361 | — | — |
| 2010-10-04 | $8.84 | $8.84 | 239,158 | — | — |
| 2010-10-01 | $8.80 | $8.80 | 283,097 | — | — |
| 2010-09-30 | $8.53 | $8.53 | 252,770 | — | — |
| 2010-09-29 | $8.75 | $8.75 | 131,698 | — | — |
| 2010-09-28 | $8.84 | $8.84 | 181,249 | — | — |
| 2010-09-27 | $8.79 | $8.79 | 177,428 | — | — |
| 2010-09-24 | $8.63 | $8.63 | 199,517 | — | — |
| 2010-09-23 | $8.56 | $8.56 | 105,908 | — | — |
| 2010-09-22 | $8.61 | $8.61 | 171,339 | — | — |
| 2010-09-21 | $8.84 | $8.84 | 197,488 | — | — |
| 2010-09-20 | $8.93 | $8.93 | 227,457 | — | — |
| 2010-09-17 | $8.96 | $8.96 | 497,062 | — | — |
| 2010-09-16 | $8.95 | $8.95 | 383,632 | — | — |
| 2010-09-15 | $8.98 | $8.98 | 1,212,865 | — | — |
| 2010-09-14 | $8.37 | $8.37 | 2,174,035 | — | — |
| 2010-09-13 | $8.17 | $8.17 | 282,739 | — | — |
| 2010-09-10 | $7.92 | $7.92 | 147,459 | — | — |
| 2010-09-09 | $7.84 | $7.84 | 275,814 | — | — |
| 2010-09-08 | $7.79 | $7.79 | 146,384 | — | — |
| 2010-09-07 | $7.76 | $7.76 | 246,561 | — | — |
| 2010-09-03 | $7.79 | $7.79 | 158,205 | — | — |
| 2010-09-02 | $7.76 | $7.76 | 129,668 | — | — |
| 2010-09-01 | $7.78 | $7.78 | 133,847 | — | — |
| 2010-08-31 | $7.76 | $7.76 | 282,262 | — | — |
| 2010-08-30 | $7.76 | $7.76 | 275,336 | — | — |
| 2010-08-27 | $7.96 | $7.96 | 264,232 | — | — |
| 2010-08-26 | $7.71 | $7.71 | 258,620 | — | — |
| 2010-08-25 | $7.62 | $7.62 | 341,603 | — | — |
| 2010-08-24 | $7.80 | $7.80 | 213,010 | — | — |
| 2010-08-23 | $8.00 | $8.00 | 529,658 | — | — |
| 2010-08-20 | $7.99 | $7.99 | 465,899 | — | — |
| 2010-08-19 | $8.02 | $8.02 | 217,069 | — | — |
| 2010-08-18 | $8.08 | $8.08 | 167,638 | — | — |
| 2010-08-17 | $8.12 | $8.12 | 125,012 | — | — |
| 2010-08-16 | $8.05 | $8.05 | 148,772 | — | — |
| 2010-08-13 | $8.08 | $8.08 | 884,754 | — | — |
| 2010-08-12 | $8.35 | $8.35 | 398,677 | — | — |
| 2010-08-11 | $8.30 | $8.30 | 550,792 | — | — |
| 2010-08-10 | $8.27 | $8.27 | 507,928 | — | — |
| 2010-08-09 | $8.39 | $8.39 | 118,922 | — | — |
| 2010-08-06 | $8.41 | $8.41 | 1,752,911 | — | — |
| 2010-08-05 | $8.75 | $8.75 | 384,826 | — | — |
| 2010-08-04 | $8.81 | $8.81 | 448,347 | — | — |
| 2010-08-03 | $8.96 | $8.96 | 447,869 | — | — |
| 2010-08-02 | $9.31 | $9.31 | 669,595 | — | — |
| 2010-07-30 | $9.88 | $9.88 | 57,551 | — | — |
| 2010-07-29 | $10.03 | $10.03 | 52,417 | — | — |
| 2010-07-28 | $10.28 | $10.28 | 73,312 | — | — |
| 2010-07-27 | $10.60 | $10.60 | 68,774 | — | — |
| 2010-07-26 | $10.69 | $10.69 | 98,744 | — | — |
| 2010-07-23 | $10.83 | $10.83 | 127,161 | — | — |
| 2010-07-22 | $10.69 | $10.69 | 140,056 | — | — |
| 2010-07-21 | $9.92 | $9.92 | 176,712 | — | — |
| 2010-07-20 | $9.53 | $9.53 | 129,430 | — | — |
| 2010-07-19 | $8.77 | $8.77 | 60,775 | — | — |
| 2010-07-16 | $8.96 | $8.96 | 85,729 | — | — |
| 2010-07-15 | $9.43 | $9.43 | 37,014 | — | — |
| 2010-07-14 | $9.56 | $9.56 | 69,610 | — | — |
| 2010-07-13 | $10.28 | $10.28 | 179,100 | — | — |
| 2010-07-12 | $9.25 | $9.25 | 58,625 | — | — |
| 2010-07-09 | $9.20 | $9.20 | 31,522 | — | — |
| 2010-07-08 | $9.23 | $9.23 | 90,386 | — | — |
| 2010-07-07 | $9.25 | $9.25 | 95,401 | — | — |
| 2010-07-06 | $9.12 | $9.12 | 68,058 | — | — |
| 2010-07-02 | $9.11 | $9.11 | 109,609 | — | — |
| 2010-07-01 | $9.21 | $9.21 | 138,743 | — | — |
| 2010-06-30 | $9.98 | $9.98 | 142,086 | — | — |
| 2010-06-29 | $10.57 | $10.57 | 85,490 | — | — |
| 2010-06-28 | $11.25 | $11.25 | 150,325 | — | — |
| 2010-06-25 | $11.68 | $11.68 | 975,140 | — | — |
| 2010-06-24 | $10.45 | $10.45 | 70,327 | — | — |
| 2010-06-23 | $10.19 | $10.19 | 50,984 | — | — |
| 2010-06-22 | $10.18 | $10.18 | 127,161 | — | — |
| 2010-06-21 | $10.90 | $10.90 | 109,251 | — | — |
| 2010-06-18 | $11.15 | $11.15 | 250,024 | — | — |
| 2010-06-17 | $10.35 | $10.35 | 53,611 | — | — |
| 2010-06-16 | $10.24 | $10.24 | 209,547 | — | — |
| 2010-06-15 | $10.20 | $10.20 | 104,236 | — | — |
| 2010-06-14 | $9.74 | $9.74 | 178,264 | — | — |
| 2010-06-11 | $8.53 | $8.53 | 66,864 | — | — |
| 2010-06-10 | $8.48 | $8.48 | 137,549 | — | — |
| 2010-06-09 | $8.38 | $8.38 | 86,804 | — | — |
| 2010-06-08 | $8.28 | $8.28 | 90,147 | — | — |
| 2010-06-07 | $8.56 | $8.56 | 175,279 | — | — |
| 2010-06-04 | $9.19 | $9.19 | 367,513 | — | — |
| 2010-06-03 | $9.56 | $9.56 | 60,416 | — | — |
| 2010-06-02 | $9.67 | $9.67 | 111,758 | — | — |
| 2010-06-01 | $9.41 | $9.41 | 49,432 | — | — |
| 2010-05-28 | $9.83 | $9.83 | 55,640 | — | — |
| 2010-05-27 | $10.19 | $10.19 | 104,475 | — | — |
| 2010-05-26 | $9.49 | $9.49 | 119,161 | — | — |
| 2010-05-25 | $9.46 | $9.46 | 49,551 | — | — |
| 2010-05-24 | $9.66 | $9.66 | 48,476 | — | — |
| 2010-05-21 | $9.77 | $9.77 | 145,668 | — | — |
| 2010-05-20 | $10.03 | $10.03 | 198,443 | — | — |
| 2010-05-19 | $10.59 | $10.59 | 208,831 | — | — |
| 2010-05-18 | $10.91 | $10.91 | 42,148 | — | — |
| 2010-05-17 | $10.96 | $10.96 | 74,506 | — | — |
| 2010-05-14 | $11.06 | $11.06 | 120,833 | — | — |
| 2010-05-13 | $11.39 | $11.39 | 64,715 | — | — |
| 2010-05-12 | $11.68 | $11.68 | 113,788 | — | — |
| 2010-05-11 | $10.99 | $10.99 | 94,804 | — | — |
| 2010-05-10 | $10.54 | $10.54 | 137,907 | — | — |
| 2010-05-07 | $9.71 | $9.71 | 149,847 | — | — |
| 2010-05-06 | $10.12 | $10.12 | 145,668 | — | — |
| 2010-05-05 | $10.34 | $10.34 | 261,844 | — | — |
| 2010-05-04 | $10.43 | $10.43 | 301,963 | — | — |
| 2010-05-03 | $10.42 | $10.42 | 253,247 | — | — |
| 2010-04-30 | $10.82 | $10.82 | 255,038 | — | — |
| 2010-04-29 | $11.04 | $11.04 | 167,876 | — | — |
| 2010-04-28 | $11.18 | $11.18 | 42,268 | — | — |
| 2010-04-27 | $11.31 | $11.31 | 75,103 | — | — |
| 2010-04-26 | $11.67 | $11.67 | 67,700 | — | — |
| 2010-04-23 | $11.69 | $11.69 | 82,267 | — | — |
| 2010-04-22 | $11.70 | $11.70 | 269,366 | — | — |
| 2010-04-21 | $12.01 | $12.01 | 32,596 | — | — |
| 2010-04-20 | $11.89 | $11.89 | 58,028 | — | — |
| 2010-04-19 | $11.73 | $11.73 | 173,011 | — | — |
| 2010-04-16 | $12.24 | $12.24 | 81,431 | — | — |
| 2010-04-15 | $12.33 | $12.33 | 119,878 | — | — |
| 2010-04-14 | $12.35 | $12.35 | 127,519 | — | — |
| 2010-04-13 | $12.38 | $12.38 | 206,323 | — | — |
| 2010-04-12 | $12.17 | $12.17 | 56,596 | — | — |
| 2010-04-09 | $12.11 | $12.11 | 77,013 | — | — |
| 2010-04-08 | $11.88 | $11.88 | 100,057 | — | — |
| 2010-04-07 | $12.09 | $12.09 | 137,668 | — | — |
| 2010-04-06 | $12.32 | $12.32 | 166,085 | — | — |
| 2010-04-05 | $11.41 | $11.41 | 224,114 | — | — |
| 2010-04-01 | $11.39 | $11.39 | 62,207 | — | — |
| 2010-03-31 | $11.41 | $11.41 | 3,144,518 | — | — |
| 2010-03-30 | $11.53 | $11.53 | 178,981 | — | — |
| 2010-03-29 | $11.52 | $11.52 | 81,192 | — | — |
| 2010-03-26 | $11.63 | $11.63 | 113,311 | — | — |
| 2010-03-25 | $11.71 | $11.71 | 114,266 | — | — |
| 2010-03-24 | $12.14 | $12.14 | 77,610 | — | — |
| 2010-03-23 | $12.25 | $12.25 | 149,250 | — | — |
| 2010-03-22 | $12.14 | $12.14 | 102,565 | — | — |
| 2010-03-19 | $12.15 | $12.15 | 186,145 | — | — |
| 2010-03-18 | $12.08 | $12.08 | 147,817 | — | — |
| 2010-03-17 | $11.96 | $11.96 | 192,712 | — | — |
| 2010-03-16 | $12.00 | $12.00 | 349,603 | — | — |
| 2010-03-15 | $11.76 | $11.76 | 272,113 | — | — |
| 2010-03-12 | $10.81 | $10.81 | 120,952 | — | — |
| 2010-03-11 | $10.86 | $10.86 | 155,220 | — | — |
| 2010-03-10 | $10.59 | $10.59 | 66,625 | — | — |
| 2010-03-09 | $10.60 | $10.60 | 117,728 | — | — |
| 2010-03-08 | $10.64 | $10.64 | 54,327 | — | — |
| 2010-03-05 | $11.01 | $11.01 | 140,176 | — | — |
| 2010-03-04 | $11.23 | $11.23 | 105,430 | — | — |
| 2010-03-03 | $11.10 | $11.10 | 47,760 | — | — |
| 2010-03-02 | $11.35 | $11.35 | 159,160 | — | — |
| 2010-03-01 | $11.14 | $11.14 | 137,788 | — | — |
| 2010-02-26 | $10.89 | $10.89 | 66,625 | — | — |
| 2010-02-25 | $10.75 | $10.75 | 66,267 | — | — |
| 2010-02-24 | $10.76 | $10.76 | 40,954 | — | — |
| 2010-02-23 | $10.44 | $10.44 | 106,147 | — | — |
| 2010-02-22 | $10.79 | $10.79 | 108,415 | — | — |
| 2010-02-19 | $10.97 | $10.97 | 195,935 | — | — |
| 2010-02-18 | $10.23 | $10.23 | 57,073 | — | — |
| 2010-02-17 | $10.25 | $10.25 | 19,820 | — | — |
| 2010-02-16 | $10.14 | $10.14 | 40,238 | — | — |
| 2010-02-12 | $9.63 | $9.63 | 5,970 | — | — |
| 2010-02-11 | $9.63 | $9.63 | 521,062 | — | — |
| 2010-02-10 | $9.80 | $9.80 | 50,626 | — | — |
| 2010-02-09 | $9.84 | $9.84 | 137,907 | — | — |
| 2010-02-08 | $9.87 | $9.87 | 69,968 | — | — |
| 2010-02-05 | $9.81 | $9.81 | 435,332 | — | — |
| 2010-02-04 | $9.73 | $9.73 | 649,178 | — | — |
| 2010-02-03 | $9.76 | $9.76 | 3,366,005 | — | — |