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
- 2000-04-07 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 | $10.08 | $10.08 | 54,457 | — | — |
| 2010-12-30 | $10.43 | $10.43 | 82,486 | — | — |
| 2010-12-29 | $10.92 | $10.92 | 27,643 | — | — |
| 2010-12-28 | $11.20 | $11.20 | 45,500 | — | — |
| 2010-12-27 | $11.20 | $11.20 | 51,943 | — | — |
| 2010-12-23 | $11.13 | $11.13 | 28,186 | — | — |
| 2010-12-22 | $11.13 | $11.13 | 85,757 | — | — |
| 2010-12-21 | $11.13 | $11.13 | 44,529 | — | — |
| 2010-12-20 | $10.92 | $10.92 | 103,186 | — | — |
| 2010-12-17 | $11.27 | $11.27 | 165,771 | — | — |
| 2010-12-16 | $10.78 | $10.78 | 128,643 | — | — |
| 2010-12-15 | $10.50 | $10.50 | 76,543 | — | — |
| 2010-12-14 | $10.85 | $10.85 | 225,257 | — | — |
| 2010-12-13 | $11.62 | $11.62 | 58,443 | — | — |
| 2010-12-10 | $11.69 | $11.69 | 140,857 | — | — |
| 2010-12-09 | $11.69 | $11.69 | 311,886 | — | — |
| 2010-12-08 | $11.20 | $11.20 | 404,400 | — | — |
| 2010-12-07 | $9.59 | $9.59 | 114,200 | — | — |
| 2010-12-06 | $9.52 | $9.52 | 175,771 | — | — |
| 2010-12-03 | $9.24 | $9.24 | 159,943 | — | — |
| 2010-12-02 | $9.38 | $9.38 | 136,614 | — | — |
| 2010-12-01 | $9.66 | $9.66 | 153,386 | — | — |
| 2010-11-30 | $9.59 | $9.59 | 532,529 | — | — |
| 2010-11-29 | $9.10 | $9.10 | 234,143 | — | — |
| 2010-11-26 | $9.45 | $9.45 | 38,943 | — | — |
| 2010-11-24 | $9.59 | $9.59 | 141,400 | — | — |
| 2010-11-23 | $9.73 | $9.73 | 116,014 | — | — |
| 2010-11-22 | $9.87 | $9.87 | 115,214 | — | — |
| 2010-11-19 | $10.15 | $10.15 | 96,614 | — | — |
| 2010-11-18 | $9.87 | $9.87 | 149,814 | — | — |
| 2010-11-17 | $9.94 | $9.94 | 59,686 | — | — |
| 2010-11-16 | $9.94 | $9.94 | 153,200 | — | — |
| 2010-11-15 | $10.22 | $10.22 | 141,300 | — | — |
| 2010-11-12 | $10.43 | $10.43 | 83,186 | — | — |
| 2010-11-11 | $10.43 | $10.43 | 118,714 | — | — |
| 2010-11-10 | $10.78 | $10.78 | 155,643 | — | — |
| 2010-11-09 | $10.99 | $10.99 | 90,400 | — | — |
| 2010-11-08 | $10.92 | $10.92 | 96,514 | — | — |
| 2010-11-05 | $11.41 | $11.41 | 75,600 | — | — |
| 2010-11-04 | $11.90 | $11.90 | 96,114 | — | — |
| 2010-11-03 | $11.06 | $11.06 | 119,671 | — | — |
| 2010-11-02 | $11.48 | $11.48 | 105,671 | — | — |
| 2010-11-01 | $11.69 | $11.69 | 65,357 | — | — |
| 2010-10-29 | $12.39 | $12.39 | 75,500 | — | — |
| 2010-10-28 | $12.18 | $12.18 | 59,214 | — | — |
| 2010-10-27 | $12.18 | $12.18 | 89,886 | — | — |
| 2010-10-26 | $12.32 | $12.32 | 182,557 | — | — |
| 2010-10-25 | $12.67 | $12.67 | 60,843 | — | — |
| 2010-10-22 | $12.39 | $12.39 | 126,600 | — | — |
| 2010-10-21 | $12.11 | $12.11 | 202,543 | — | — |
| 2010-10-20 | $12.39 | $12.39 | 96,343 | — | — |
| 2010-10-19 | $11.41 | $11.41 | 149,714 | — | — |
| 2010-10-18 | $12.53 | $12.53 | 278,429 | — | — |
| 2010-10-15 | $12.04 | $12.04 | 204,343 | — | — |
| 2010-10-14 | $11.83 | $11.83 | 93,786 | — | — |
| 2010-10-13 | $11.62 | $11.62 | 60,171 | — | — |
| 2010-10-12 | $11.06 | $11.06 | 81,486 | — | — |
| 2010-10-11 | $11.69 | $11.69 | 120,114 | — | — |
| 2010-10-08 | $11.27 | $11.27 | 84,157 | — | — |
| 2010-10-07 | $10.50 | $10.50 | 61,614 | — | — |
| 2010-10-06 | $10.92 | $10.92 | 113,971 | — | — |
| 2010-10-05 | $11.06 | $11.06 | 131,386 | — | — |
| 2010-10-04 | $10.71 | $10.71 | 65,843 | — | — |
| 2010-10-01 | $11.62 | $11.62 | 140,071 | — | — |
| 2010-09-30 | $11.20 | $11.20 | 196,000 | — | — |
| 2010-09-29 | $10.57 | $10.57 | 123,057 | — | — |
| 2010-09-28 | $10.57 | $10.57 | 113,143 | — | — |
| 2010-09-27 | $10.36 | $10.36 | 33,429 | — | — |
| 2010-09-24 | $10.36 | $10.36 | 180,214 | — | — |
| 2010-09-23 | $9.59 | $9.59 | 90,057 | — | — |
| 2010-09-22 | $10.08 | $10.08 | 78,100 | — | — |
| 2010-09-21 | $9.80 | $9.80 | 82,871 | — | — |
| 2010-09-20 | $10.08 | $10.08 | 136,014 | — | — |
| 2010-09-17 | $9.94 | $9.94 | 218,500 | — | — |
| 2010-09-16 | $10.01 | $10.01 | 36,886 | — | — |
| 2010-09-15 | $10.01 | $10.01 | 92,100 | — | — |
| 2010-09-14 | $10.43 | $10.43 | 55,900 | — | — |
| 2010-09-13 | $10.08 | $10.08 | 101,357 | — | — |
| 2010-09-10 | $10.43 | $10.43 | 38,814 | — | — |
| 2010-09-09 | $10.29 | $10.29 | 29,643 | — | — |
| 2010-09-08 | $10.43 | $10.43 | 78,114 | — | — |
| 2010-09-07 | $10.22 | $10.22 | 68,414 | — | — |
| 2010-09-03 | $10.15 | $10.15 | 73,443 | — | — |
| 2010-09-02 | $10.29 | $10.29 | 40,286 | — | — |
| 2010-09-01 | $10.22 | $10.22 | 148,414 | — | — |
| 2010-08-31 | $10.08 | $10.08 | 117,329 | — | — |
| 2010-08-30 | $10.08 | $10.08 | 114,686 | — | — |
| 2010-08-27 | $10.29 | $10.29 | 67,314 | — | — |
| 2010-08-26 | $10.15 | $10.15 | 66,629 | — | — |
| 2010-08-25 | $10.78 | $10.78 | 95,629 | — | — |
| 2010-08-24 | $10.50 | $10.50 | 145,429 | — | — |
| 2010-08-23 | $10.08 | $10.08 | 99,214 | — | — |
| 2010-08-20 | $10.29 | $10.29 | 79,000 | — | — |
| 2010-08-19 | $10.01 | $10.01 | 118,986 | — | — |
| 2010-08-18 | $10.85 | $10.85 | 48,314 | — | — |
| 2010-08-17 | $10.85 | $10.85 | 94,757 | — | — |
| 2010-08-16 | $10.57 | $10.57 | 85,871 | — | — |
| 2010-08-13 | $10.15 | $10.15 | 76,114 | — | — |
| 2010-08-12 | $10.50 | $10.50 | 123,343 | — | — |
| 2010-08-11 | $10.01 | $10.01 | 138,129 | — | — |
| 2010-08-10 | $10.50 | $10.50 | 175,486 | — | — |
| 2010-08-09 | $10.50 | $10.50 | 46,471 | — | — |
| 2010-08-06 | $10.57 | $10.57 | 52,829 | — | — |
| 2010-08-05 | $10.43 | $10.43 | 70,500 | — | — |
| 2010-08-04 | $10.78 | $10.78 | 43,129 | — | — |
| 2010-08-03 | $10.99 | $10.99 | 167,086 | — | — |
| 2010-08-02 | $10.43 | $10.43 | 211,886 | — | — |
| 2010-07-30 | $10.57 | $10.57 | 161,371 | — | — |
| 2010-07-29 | $10.01 | $10.01 | 144,800 | — | — |
| 2010-07-28 | $10.08 | $10.08 | 87,914 | — | — |
| 2010-07-27 | $10.08 | $10.08 | 102,929 | — | — |
| 2010-07-26 | $10.22 | $10.22 | 185,486 | — | — |
| 2010-07-23 | $10.29 | $10.29 | 121,486 | — | — |
| 2010-07-22 | $9.73 | $9.73 | 249,029 | — | — |
| 2010-07-21 | $9.31 | $9.31 | 103,786 | — | — |
| 2010-07-20 | $9.31 | $9.31 | 63,557 | — | — |
| 2010-07-19 | $9.10 | $9.10 | 89,457 | — | — |
| 2010-07-16 | $8.61 | $8.61 | 193,386 | — | — |
| 2010-07-15 | $9.38 | $9.38 | 123,471 | — | — |
| 2010-07-14 | $9.38 | $9.38 | 90,529 | — | — |
| 2010-07-13 | $9.17 | $9.17 | 92,057 | — | — |
| 2010-07-12 | $8.75 | $8.75 | 43,471 | — | — |
| 2010-07-09 | $8.89 | $8.89 | 38,414 | — | — |
| 2010-07-08 | $8.68 | $8.68 | 111,857 | — | — |
| 2010-07-07 | $8.61 | $8.61 | 153,443 | — | — |
| 2010-07-06 | $8.40 | $8.40 | 155,714 | — | — |
| 2010-07-02 | $8.75 | $8.75 | 62,229 | — | — |
| 2010-07-01 | $9.03 | $9.03 | 155,271 | — | — |
| 2010-06-30 | $8.96 | $8.96 | 225,129 | — | — |
| 2010-06-29 | $8.47 | $8.47 | 171,529 | — | — |
| 2010-06-28 | $8.89 | $8.89 | 144,986 | — | — |
| 2010-06-25 | $9.59 | $9.59 | 935,757 | — | — |
| 2010-06-24 | $9.03 | $9.03 | 99,900 | — | — |
| 2010-06-23 | $9.10 | $9.10 | 126,971 | — | — |
| 2010-06-22 | $9.03 | $9.03 | 194,171 | — | — |
| 2010-06-21 | $9.45 | $9.45 | 119,371 | — | — |
| 2010-06-18 | $9.73 | $9.73 | 150,457 | — | — |
| 2010-06-17 | $9.59 | $9.59 | 30,957 | — | — |
| 2010-06-16 | $9.45 | $9.45 | 46,243 | — | — |
| 2010-06-15 | $9.66 | $9.66 | 81,186 | — | — |
| 2010-06-14 | $9.59 | $9.59 | 141,271 | — | — |
| 2010-06-11 | $9.03 | $9.03 | 57,057 | — | — |
| 2010-06-10 | $8.89 | $8.89 | 160,014 | — | — |
| 2010-06-09 | $8.40 | $8.40 | 95,986 | — | — |
| 2010-06-08 | $8.40 | $8.40 | 191,457 | — | — |
| 2010-06-07 | $8.61 | $8.61 | 240,614 | — | — |
| 2010-06-04 | $9.73 | $9.73 | 108,643 | — | — |
| 2010-06-03 | $10.29 | $10.29 | 143,800 | — | — |
| 2010-06-02 | $10.50 | $10.50 | 128,414 | — | — |
| 2010-06-01 | $9.80 | $9.80 | 73,057 | — | — |
| 2010-05-28 | $10.29 | $10.29 | 82,400 | — | — |
| 2010-05-27 | $10.36 | $10.36 | 171,000 | — | — |
| 2010-05-26 | $9.94 | $9.94 | 147,014 | — | — |
| 2010-05-25 | $10.36 | $10.36 | 212,343 | — | — |
| 2010-05-24 | $10.43 | $10.43 | 188,743 | — | — |
| 2010-05-21 | $11.27 | $11.27 | 610,143 | — | — |
| 2010-05-20 | $10.71 | $10.71 | 363,971 | — | — |
| 2010-05-19 | $11.20 | $11.20 | 355,800 | — | — |
| 2010-05-18 | $10.85 | $10.85 | 234,343 | — | — |
| 2010-05-17 | $10.71 | $10.71 | 104,014 | — | — |
| 2010-05-14 | $10.64 | $10.64 | 149,886 | — | — |
| 2010-05-13 | $10.99 | $10.99 | 102,429 | — | — |
| 2010-05-12 | $10.78 | $10.78 | 194,971 | — | — |
| 2010-05-11 | $10.36 | $10.36 | 143,257 | — | — |
| 2010-05-10 | $9.87 | $9.87 | 139,929 | — | — |
| 2010-05-07 | $9.59 | $9.59 | 211,043 | — | — |
| 2010-05-06 | $9.80 | $9.80 | 422,114 | — | — |
| 2010-05-05 | $10.50 | $10.50 | 202,143 | — | — |
| 2010-05-04 | $10.99 | $10.99 | 106,957 | — | — |
| 2010-05-03 | $11.27 | $11.27 | 121,971 | — | — |
| 2010-04-30 | $11.20 | $11.20 | 273,257 | — | — |
| 2010-04-29 | $10.78 | $10.78 | 125,100 | — | — |
| 2010-04-28 | $10.57 | $10.57 | 95,600 | — | — |
| 2010-04-27 | $10.57 | $10.57 | 199,900 | — | — |
| 2010-04-26 | $11.06 | $11.06 | 145,271 | — | — |
| 2010-04-23 | $11.13 | $11.13 | 99,971 | — | — |
| 2010-04-22 | $10.78 | $10.78 | 120,786 | — | — |
| 2010-04-21 | $10.85 | $10.85 | 87,043 | — | — |
| 2010-04-20 | $10.92 | $10.92 | 169,786 | — | — |
| 2010-04-19 | $10.85 | $10.85 | 329,643 | — | — |
| 2010-04-16 | $11.06 | $11.06 | 202,029 | — | — |
| 2010-04-15 | $10.71 | $10.71 | 179,843 | — | — |
| 2010-04-14 | $11.13 | $11.13 | 309,500 | — | — |
| 2010-04-13 | $11.13 | $11.13 | 182,057 | — | — |
| 2010-04-12 | $10.57 | $10.57 | 308,043 | — | — |
| 2010-04-09 | $10.85 | $10.85 | 103,471 | — | — |
| 2010-04-08 | $10.99 | $10.99 | 194,329 | — | — |
| 2010-04-07 | $11.27 | $11.27 | 288,686 | — | — |
| 2010-04-06 | $11.20 | $11.20 | 202,114 | — | — |
| 2010-04-05 | $11.13 | $11.13 | 277,343 | — | — |
| 2010-04-01 | $10.57 | $10.57 | 146,543 | — | — |
| 2010-03-31 | $10.43 | $10.43 | 1,405,700 | — | — |
| 2010-03-30 | $11.48 | $11.48 | 625,457 | — | — |
| 2010-03-29 | $10.78 | $10.78 | 323,971 | — | — |
| 2010-03-26 | $10.29 | $10.29 | 331,486 | — | — |
| 2010-03-25 | $10.01 | $10.01 | 304,143 | — | — |
| 2010-03-24 | $10.08 | $10.08 | 293,586 | — | — |
| 2010-03-23 | $9.66 | $9.66 | 208,371 | — | — |
| 2010-03-22 | $9.59 | $9.59 | 300,000 | — | — |
| 2010-03-19 | $9.10 | $9.10 | 335,157 | — | — |
| 2010-03-18 | $9.03 | $9.03 | 422,471 | — | — |
| 2010-03-17 | $9.80 | $9.80 | 1,136,043 | — | — |
| 2010-03-16 | $8.96 | $8.96 | 5,115,943 | — | — |
| 2010-03-15 | $9.94 | $9.94 | 374,486 | — | — |
| 2010-03-12 | $10.71 | $10.71 | 157,529 | — | — |
| 2010-03-11 | $10.78 | $10.78 | 173,971 | — | — |
| 2010-03-10 | $11.48 | $11.48 | 143,571 | — | — |
| 2010-03-09 | $11.06 | $11.06 | 189,957 | — | — |
| 2010-03-08 | $11.13 | $11.13 | 263,843 | — | — |
| 2010-03-05 | $12.46 | $12.46 | 43,200 | — | — |
| 2010-03-04 | $12.32 | $12.32 | 36,814 | — | — |
| 2010-03-03 | $12.46 | $12.46 | 34,957 | — | — |
| 2010-03-02 | $12.39 | $12.39 | 50,614 | — | — |
| 2010-03-01 | $12.46 | $12.46 | 58,386 | — | — |
| 2010-02-26 | $12.53 | $12.53 | 37,157 | — | — |
| 2010-02-25 | $12.60 | $12.60 | 75,729 | — | — |
| 2010-02-24 | $12.95 | $12.95 | 50,986 | — | — |
| 2010-02-23 | $13.30 | $13.30 | 66,386 | — | — |
| 2010-02-22 | $12.88 | $12.88 | 167,929 | — | — |
| 2010-02-19 | $13.79 | $13.79 | 118,971 | — | — |
| 2010-02-18 | $13.44 | $13.44 | 31,586 | — | — |
| 2010-02-17 | $12.88 | $12.88 | 41,414 | — | — |
| 2010-02-16 | $13.16 | $13.16 | 54,857 | — | — |
| 2010-02-12 | $13.30 | $13.30 | 97,800 | — | — |
| 2010-02-11 | $13.37 | $13.37 | 97,814 | — | — |
| 2010-02-10 | $13.44 | $13.44 | 121,557 | — | — |
| 2010-02-09 | $11.76 | $11.76 | 76,757 | — | — |
| 2010-02-08 | $11.97 | $11.97 | 131,729 | — | — |
| 2010-02-05 | $12.46 | $12.46 | 52,843 | — | — |
| 2010-02-04 | $11.55 | $11.55 | 94,471 | — | — |
| 2010-02-03 | $12.53 | $12.53 | 59,214 | — | — |
| 2010-02-02 | $13.44 | $13.44 | 59,571 | — | — |
| 2010-02-01 | $13.44 | $13.44 | 69,743 | — | — |
| 2010-01-29 | $12.46 | $12.46 | 83,729 | — | — |
| 2010-01-28 | $12.67 | $12.67 | 115,700 | — | — |
| 2010-01-27 | $13.44 | $13.44 | 116,971 | — | — |
| 2010-01-26 | $12.39 | $12.39 | 135,343 | — | — |
| 2010-01-25 | $13.72 | $13.72 | 109,029 | — | — |
| 2010-01-22 | $14.56 | $14.56 | 128,186 | — | — |
| 2010-01-21 | $14.91 | $14.91 | 296,400 | — | — |
| 2010-01-20 | $15.75 | $15.75 | 1,328,814 | — | — |
| 2010-01-19 | $13.79 | $13.79 | 73,129 | — | — |
| 2010-01-15 | $14.56 | $14.56 | 89,886 | — | — |
| 2010-01-14 | $14.35 | $14.35 | 50,443 | — | — |
| 2010-01-13 | $14.07 | $14.07 | 162,814 | — | — |
| 2010-01-12 | $14.21 | $14.21 | 73,143 | — | — |
| 2010-01-11 | $14.00 | $14.00 | 97,071 | — | — |
| 2010-01-08 | $14.14 | $14.14 | 208,886 | — | — |
| 2010-01-07 | $13.72 | $13.72 | 110,229 | — | — |
| 2010-01-06 | $13.02 | $13.02 | 97,771 | — | — |
| 2010-01-05 | $12.95 | $12.95 | 121,486 | — | — |
| 2010-01-04 | $12.11 | $12.11 | 45,857 | — | — |