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
- 2008-06-25 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 | $11.22 | $11.22 | 9,400 | — | — |
| 2010-12-30 | $11.22 | $11.22 | 8,800 | — | — |
| 2010-12-29 | $11.16 | $11.16 | 3,800 | — | — |
| 2010-12-28 | $10.95 | $10.95 | 14,500 | — | — |
| 2010-12-27 | $10.62 | $10.62 | 4,300 | — | — |
| 2010-12-23 | $10.86 | $10.86 | 32,100 | — | — |
| 2010-12-22 | $11.07 | $11.07 | 67 | — | — |
| 2010-12-21 | $11.31 | $11.31 | 2,500 | — | — |
| 2010-12-20 | $11.61 | $11.61 | 17,567 | — | — |
| 2010-12-17 | $10.83 | $10.83 | 5,300 | — | — |
| 2010-12-16 | $10.59 | $10.59 | 3,400 | — | — |
| 2010-12-15 | $10.38 | $10.38 | 6,000 | — | — |
| 2010-12-14 | $10.41 | $10.41 | 3,967 | — | — |
| 2010-12-13 | $10.17 | $10.17 | 4,433 | — | — |
| 2010-12-10 | $9.96 | $9.96 | 34,533 | — | — |
| 2010-12-09 | $10.02 | $10.02 | 39,233 | — | — |
| 2010-12-08 | $9.99 | $9.99 | 42,267 | — | — |
| 2010-12-07 | $10.20 | $10.20 | 43,600 | — | — |
| 2010-12-06 | $10.29 | $10.29 | 50,500 | — | — |
| 2010-12-03 | $9.99 | $9.99 | 20,367 | — | — |
| 2010-12-02 | $10.02 | $10.02 | 14,667 | — | — |
| 2010-12-01 | $10.05 | $10.05 | 8,100 | — | — |
| 2010-11-30 | $9.75 | $9.75 | 24,767 | — | — |
| 2010-11-29 | $9.48 | $9.48 | 14,033 | — | — |
| 2010-11-26 | $9.27 | $9.27 | 9,767 | — | — |
| 2010-11-24 | $9.45 | $9.45 | 19,367 | — | — |
| 2010-11-23 | $9.54 | $9.54 | 11,633 | — | — |
| 2010-11-22 | $9.96 | $9.96 | 7,467 | — | — |
| 2010-11-19 | $9.99 | $9.99 | 12,100 | — | — |
| 2010-11-18 | $9.99 | $9.99 | 17,533 | — | — |
| 2010-11-17 | $9.78 | $9.78 | 11,300 | — | — |
| 2010-11-16 | $9.93 | $9.93 | 21,167 | — | — |
| 2010-11-15 | $10.65 | $10.65 | 11,200 | — | — |
| 2010-11-12 | $10.68 | $10.68 | 7,367 | — | — |
| 2010-11-11 | $11.10 | $11.10 | 18,467 | — | — |
| 2010-11-10 | $11.34 | $11.34 | 3,800 | — | — |
| 2010-11-09 | $11.22 | $11.22 | 18,800 | — | — |
| 2010-11-08 | $11.25 | $11.25 | 14,067 | — | — |
| 2010-11-05 | $11.13 | $11.13 | 42,167 | — | — |
| 2010-11-04 | $10.89 | $10.89 | 14,067 | — | — |
| 2010-11-03 | $10.26 | $10.26 | 9,600 | — | — |
| 2010-11-02 | $10.26 | $10.26 | 10,800 | — | — |
| 2010-11-01 | $10.05 | $10.05 | 12,767 | — | — |
| 2010-10-29 | $9.96 | $9.96 | 25,200 | — | — |
| 2010-10-28 | $10.29 | $10.29 | 41,933 | — | — |
| 2010-10-27 | $10.41 | $10.41 | 3,433 | — | — |
| 2010-10-26 | $10.59 | $10.59 | 5,000 | — | — |
| 2010-10-25 | $10.50 | $10.50 | 6,033 | — | — |
| 2010-10-22 | $10.47 | $10.47 | 28,367 | — | — |
| 2010-10-21 | $10.50 | $10.50 | 26,733 | — | — |
| 2010-10-20 | $10.80 | $10.80 | 8,733 | — | — |
| 2010-10-19 | $10.23 | $10.23 | 34,800 | — | — |
| 2010-10-18 | $11.13 | $11.13 | 12,300 | — | — |
| 2010-10-15 | $11.37 | $11.37 | 11,567 | — | — |
| 2010-10-14 | $11.79 | $11.79 | 5,167 | — | — |
| 2010-10-13 | $11.76 | $11.76 | 20,033 | — | — |
| 2010-10-12 | $11.04 | $11.04 | 16,800 | — | — |
| 2010-10-11 | $11.28 | $11.28 | 3,767 | — | — |
| 2010-10-08 | $11.13 | $11.13 | 7,000 | — | — |
| 2010-10-07 | $10.83 | $10.83 | 16,100 | — | — |
| 2010-10-06 | $10.89 | $10.89 | 13,767 | — | — |
| 2010-10-05 | $11.10 | $11.10 | 57,567 | — | — |
| 2010-10-04 | $11.22 | $11.22 | 22,600 | — | — |
| 2010-10-01 | $11.34 | $11.34 | 13,033 | — | — |
| 2010-09-30 | $10.86 | $10.86 | 5,867 | — | — |
| 2010-09-29 | $11.13 | $11.13 | 6,800 | — | — |
| 2010-09-28 | $11.04 | $11.04 | 10,867 | — | — |
| 2010-09-27 | $11.07 | $11.07 | 6,467 | — | — |
| 2010-09-24 | $11.01 | $11.01 | 8,733 | — | — |
| 2010-09-23 | $11.22 | $11.22 | 9,400 | — | — |
| 2010-09-22 | $11.61 | $11.61 | 9,733 | — | — |
| 2010-09-21 | $11.40 | $11.40 | 11,667 | — | — |
| 2010-09-20 | $11.49 | $11.49 | 44,467 | — | — |
| 2010-09-17 | $11.28 | $11.28 | 14,900 | — | — |
| 2010-09-16 | $11.13 | $11.13 | 25,333 | — | — |
| 2010-09-15 | $11.64 | $11.64 | 8,867 | — | — |
| 2010-09-14 | $11.73 | $11.73 | 70,733 | — | — |
| 2010-09-13 | $11.19 | $11.19 | 34,367 | — | — |
| 2010-09-10 | $10.17 | $10.17 | 13,100 | — | — |
| 2010-09-09 | $10.05 | $10.05 | 25,933 | — | — |
| 2010-09-08 | $10.68 | $10.68 | 15,600 | — | — |
| 2010-09-07 | $10.44 | $10.44 | 71,667 | — | — |
| 2010-09-03 | $10.14 | $10.14 | 46,600 | — | — |
| 2010-09-02 | $9.75 | $9.75 | 42,700 | — | — |
| 2010-09-01 | $9.78 | $9.78 | 35,100 | — | — |
| 2010-08-31 | $9.72 | $9.72 | 91,867 | — | — |
| 2010-08-30 | $9.42 | $9.42 | 97,033 | — | — |
| 2010-08-27 | $9.24 | $9.24 | 4,800 | — | — |
| 2010-08-26 | $9.06 | $9.06 | 11,167 | — | — |
| 2010-08-25 | $8.97 | $8.97 | 4,900 | — | — |
| 2010-08-24 | $8.76 | $8.76 | 18,800 | — | — |
| 2010-08-23 | $8.70 | $8.70 | 3,833 | — | — |
| 2010-08-20 | $8.82 | $8.82 | 26,600 | — | — |
| 2010-08-19 | $8.91 | $8.91 | 13,533 | — | — |
| 2010-08-18 | $8.94 | $8.94 | 14,433 | — | — |
| 2010-08-17 | $8.49 | $8.49 | 18,433 | — | — |
| 2010-08-16 | $8.25 | $8.25 | 13,133 | — | — |
| 2010-08-13 | $8.13 | $8.13 | 39,767 | — | — |
| 2010-08-12 | $7.92 | $7.92 | 36,100 | — | — |
| 2010-08-11 | $7.74 | $7.74 | 11,300 | — | — |
| 2010-08-10 | $8.31 | $8.31 | 2,700 | — | — |
| 2010-08-09 | $8.31 | $8.31 | 3,167 | — | — |
| 2010-08-06 | $8.31 | $8.31 | 18,400 | — | — |
| 2010-08-05 | $8.76 | $8.76 | 12,067 | — | — |
| 2010-08-04 | $8.40 | $8.40 | 33,400 | — | — |
| 2010-08-03 | $8.07 | $8.07 | 20,767 | — | — |
| 2010-08-02 | $8.25 | $8.25 | 9,200 | — | — |
| 2010-07-30 | $7.89 | $7.89 | 24,500 | — | — |
| 2010-07-29 | $7.80 | $7.80 | 33,900 | — | — |
| 2010-07-28 | $7.83 | $7.83 | 90,867 | — | — |
| 2010-07-27 | $8.16 | $8.16 | 55,900 | — | — |
| 2010-07-26 | $8.58 | $8.58 | 43,867 | — | — |
| 2010-07-23 | $8.94 | $8.94 | 4,067 | — | — |
| 2010-07-22 | $8.82 | $8.82 | 733 | — | — |
| 2010-07-21 | $8.40 | $8.40 | 6,233 | — | — |
| 2010-07-20 | $8.52 | $8.52 | 3,100 | — | — |
| 2010-07-19 | $8.28 | $8.28 | 29,867 | — | — |
| 2010-07-16 | $8.61 | $8.61 | 13,933 | — | — |
| 2010-07-15 | $8.85 | $8.85 | 9,700 | — | — |
| 2010-07-14 | $9.03 | $9.03 | 19,633 | — | — |
| 2010-07-13 | $9.12 | $9.12 | 13,167 | — | — |
| 2010-07-12 | $9.15 | $9.15 | 21,933 | — | — |
| 2010-07-09 | $8.76 | $8.76 | 34,833 | — | — |
| 2010-07-08 | $8.31 | $8.31 | 31,200 | — | — |
| 2010-07-07 | $8.07 | $8.07 | 11,867 | — | — |
| 2010-07-06 | $7.95 | $7.95 | 36,467 | — | — |
| 2010-07-02 | $8.40 | $8.40 | 24,100 | — | — |
| 2010-07-01 | $8.25 | $8.25 | 14,233 | — | — |
| 2010-06-30 | $8.64 | $8.64 | 1,500 | — | — |
| 2010-06-29 | $9.00 | $9.00 | 6,633 | — | — |
| 2010-06-28 | $9.63 | $9.63 | 6,667 | — | — |
| 2010-06-25 | $9.75 | $9.75 | 2,433 | — | — |
| 2010-06-24 | $9.63 | $9.63 | 11,033 | — | — |
| 2010-06-23 | $9.75 | $9.75 | 5,733 | — | — |
| 2010-06-22 | $9.78 | $9.78 | 23,467 | — | — |
| 2010-06-21 | $9.99 | $9.99 | 16,233 | — | — |
| 2010-06-18 | $9.96 | $9.96 | 13,633 | — | — |
| 2010-06-17 | $9.99 | $9.99 | 23,200 | — | — |
| 2010-06-16 | $9.66 | $9.66 | 4,000 | — | — |
| 2010-06-15 | $9.78 | $9.78 | 11,900 | — | — |
| 2010-06-14 | $9.24 | $9.24 | 6,433 | — | — |
| 2010-06-11 | $9.09 | $9.09 | 467 | — | — |
| 2010-06-10 | $9.03 | $9.03 | 1,833 | — | — |
| 2010-06-09 | $8.79 | $8.79 | 2,500 | — | — |
| 2010-06-08 | $8.58 | $8.58 | 933 | — | — |
| 2010-06-07 | $8.64 | $8.64 | 5,800 | — | — |
| 2010-06-04 | $8.34 | $8.34 | 18,733 | — | — |
| 2010-06-03 | $8.85 | $8.85 | 933 | — | — |
| 2010-06-02 | $9.00 | $9.00 | 5,000 | — | — |
| 2010-06-01 | $8.88 | $8.88 | 10,267 | — | — |
| 2010-05-28 | $8.97 | $8.97 | 21,600 | — | — |
| 2010-05-27 | $9.06 | $9.06 | 12,800 | — | — |
| 2010-05-26 | $8.88 | $8.88 | 18,733 | — | — |
| 2010-05-25 | $7.74 | $7.74 | 20,067 | — | — |
| 2010-05-24 | $7.59 | $7.59 | 1,267 | — | — |
| 2010-05-21 | $7.35 | $7.35 | 19,100 | — | — |
| 2010-05-20 | $7.44 | $7.44 | 23,633 | — | — |
| 2010-05-19 | $7.68 | $7.68 | 48,433 | — | — |
| 2010-05-18 | $8.22 | $8.22 | 14,067 | — | — |
| 2010-05-17 | $8.34 | $8.34 | 16,267 | — | — |
| 2010-05-14 | $8.28 | $8.28 | 17,600 | — | — |
| 2010-05-13 | $8.28 | $8.28 | 10,833 | — | — |
| 2010-05-12 | $8.10 | $8.10 | 187,267 | — | — |
| 2010-05-11 | $7.47 | $7.47 | 36,000 | — | — |
| 2010-05-10 | $7.02 | $7.02 | 7,833 | — | — |
| 2010-05-07 | $6.69 | $6.69 | 19,933 | — | — |
| 2010-05-06 | $6.72 | $6.72 | 335,767 | — | — |
| 2010-05-05 | $6.90 | $6.90 | 15,267 | — | — |
| 2010-05-04 | $6.84 | $6.84 | 35,633 | — | — |
| 2010-05-03 | $7.26 | $7.26 | 20,067 | — | — |
| 2010-04-30 | $7.35 | $7.35 | 32,267 | — | — |
| 2010-04-29 | $7.50 | $7.50 | 20,967 | — | — |
| 2010-04-28 | $7.50 | $7.50 | 6,167 | — | — |
| 2010-04-27 | $7.44 | $7.44 | 16,400 | — | — |
| 2010-04-26 | $7.56 | $7.56 | 7,800 | — | — |
| 2010-04-23 | $7.38 | $7.38 | 3,733 | — | — |
| 2010-04-22 | $7.32 | $7.32 | 3,167 | — | — |
| 2010-04-21 | $7.35 | $7.35 | 18,133 | — | — |
| 2010-04-20 | $7.50 | $7.50 | 7,400 | — | — |
| 2010-04-19 | $7.44 | $7.44 | 14,733 | — | — |
| 2010-04-16 | $7.56 | $7.56 | 48,733 | — | — |
| 2010-04-15 | $7.80 | $7.80 | 4,800 | — | — |
| 2010-04-14 | $7.71 | $7.71 | 5,033 | — | — |
| 2010-04-13 | $7.53 | $7.53 | 5,100 | — | — |
| 2010-04-12 | $7.83 | $7.83 | 126,833 | — | — |
| 2010-04-09 | $7.50 | $7.50 | 5,533 | — | — |
| 2010-04-08 | $7.53 | $7.53 | 14,800 | — | — |
| 2010-04-07 | $7.38 | $7.38 | 31,033 | — | — |
| 2010-04-06 | $7.38 | $7.38 | 11,233 | — | — |
| 2010-04-05 | $7.50 | $7.50 | 30,633 | — | — |
| 2010-04-01 | $7.20 | $7.20 | 29,233 | — | — |
| 2010-03-31 | $6.75 | $6.75 | 27,633 | — | — |
| 2010-03-30 | $6.57 | $6.57 | 176,667 | — | — |
| 2010-03-29 | $6.87 | $6.87 | 2,267 | — | — |
| 2010-03-26 | $6.87 | $6.87 | 13,500 | — | — |
| 2010-03-25 | $7.02 | $7.02 | 13,900 | — | — |
| 2010-03-24 | $6.99 | $6.99 | 1,733 | — | — |
| 2010-03-23 | $7.26 | $7.26 | 16,267 | — | — |
| 2010-03-22 | $6.87 | $6.87 | 20,600 | — | — |
| 2010-03-19 | $6.78 | $6.78 | 18,700 | — | — |
| 2010-03-18 | $7.05 | $7.05 | 10,333 | — | — |
| 2010-03-17 | $7.38 | $7.38 | 7,700 | — | — |
| 2010-03-16 | $7.29 | $7.29 | 41,233 | — | — |
| 2010-03-15 | $7.41 | $7.41 | 5,500 | — | — |
| 2010-03-12 | $7.65 | $7.65 | 5,967 | — | — |
| 2010-03-11 | $7.65 | $7.65 | 12,133 | — | — |
| 2010-03-10 | $7.62 | $7.62 | 16,667 | — | — |
| 2010-03-09 | $7.65 | $7.65 | 27,467 | — | — |
| 2010-03-08 | $7.32 | $7.32 | 12,533 | — | — |
| 2010-03-05 | $7.02 | $7.02 | 16,967 | — | — |
| 2010-03-04 | $6.87 | $6.87 | 120,133 | — | — |
| 2010-03-03 | $7.02 | $7.02 | 170,633 | — | — |
| 2010-03-02 | $6.63 | $6.63 | 10,367 | — | — |
| 2010-03-01 | $6.36 | $6.36 | 14,367 | — | — |
| 2010-02-26 | $6.33 | $6.33 | 19,833 | — | — |
| 2010-02-25 | $6.27 | $6.27 | 17,667 | — | — |
| 2010-02-24 | $6.21 | $6.21 | 10,000 | — | — |
| 2010-02-23 | $6.39 | $6.39 | 9,200 | — | — |
| 2010-02-22 | $6.45 | $6.45 | 19,433 | — | — |
| 2010-02-19 | $6.30 | $6.30 | 66,933 | — | — |
| 2010-02-18 | $6.99 | $6.99 | 0 | — | — |
| 2010-02-17 | $6.99 | $6.99 | 32,567 | — | — |
| 2010-02-16 | $6.72 | $6.72 | 14,200 | — | — |
| 2010-02-12 | $6.30 | $6.30 | 17,367 | — | — |
| 2010-02-11 | $6.45 | $6.45 | 32,800 | — | — |
| 2010-02-10 | $5.73 | $5.73 | 6,300 | — | — |
| 2010-02-09 | $5.70 | $5.70 | 1,333 | — | — |
| 2010-02-08 | $5.43 | $5.43 | 13,400 | — | — |
| 2010-02-05 | $5.43 | $5.43 | 17,067 | — | — |
| 2010-02-04 | $5.40 | $5.40 | 10,367 | — | — |
| 2010-02-03 | $5.76 | $5.76 | 6,067 | — | — |
| 2010-02-02 | $5.40 | $5.40 | 56,733 | — | — |
| 2010-02-01 | $5.22 | $5.22 | 11,833 | — | — |
| 2010-01-29 | $4.89 | $4.89 | 5,633 | — | — |
| 2010-01-28 | $5.13 | $5.13 | 3,667 | — | — |
| 2010-01-27 | $5.22 | $5.22 | 4,833 | — | — |
| 2010-01-26 | $5.40 | $5.40 | 3,500 | — | — |
| 2010-01-25 | $5.46 | $5.46 | 7,400 | — | — |
| 2010-01-22 | $5.16 | $5.16 | 125,100 | — | — |
| 2010-01-21 | $5.43 | $5.43 | 95,700 | — | — |
| 2010-01-20 | $6.00 | $6.00 | 10,733 | — | — |
| 2010-01-19 | $6.03 | $6.03 | 115,767 | — | — |
| 2010-01-15 | $5.43 | $5.43 | 10,067 | — | — |
| 2010-01-14 | $5.28 | $5.28 | 10,033 | — | — |
| 2010-01-13 | $5.13 | $5.13 | 4,333 | — | — |
| 2010-01-12 | $5.22 | $5.22 | 8,267 | — | — |
| 2010-01-11 | $5.52 | $5.52 | 333 | — | — |
| 2010-01-08 | $5.46 | $5.46 | 6,000 | — | — |
| 2010-01-07 | $5.49 | $5.49 | 9,833 | — | — |
| 2010-01-06 | $5.46 | $5.46 | 3,533 | — | — |
| 2010-01-05 | $5.25 | $5.25 | 4,000 | — | — |
| 2010-01-04 | $5.28 | $5.28 | 11,867 | — | — |