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
- 2001-04-09 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 | $10.54 | $13.62 | 10,500 | — | — |
| 2010-12-30 | $10.35 | $13.37 | 17,800 | — | — |
| 2010-12-29 | $10.19 | $13.17 | 11,800 | — | — |
| 2010-12-28 | $10.20 | $13.18 | 16,600 | — | — |
| 2010-12-27 | $10.27 | $13.27 | 11,100 | — | — |
| 2010-12-23 | $10.09 | $13.04 | 8,100 | — | — |
| 2010-12-22 | $10.10 | $13.05 | 21,300 | — | — |
| 2010-12-21 | $9.91 | $12.80 | 17,400 | — | — |
| 2010-12-20 | $9.65 | $12.47 | 10,100 | — | — |
| 2010-12-17 | $9.61 | $12.42 | 19,200 | — | — |
| 2010-12-16 | $9.95 | $12.86 | 32,700 | — | — |
| 2010-12-15 | $9.45 | $12.21 | 2,100 | — | — |
| 2010-12-14 | $9.75 | $12.60 | 3,300 | — | — |
| 2010-12-13 | $9.60 | $12.40 | 11,800 | — | — |
| 2010-12-10 | $9.66 | $12.48 | 11,600 | — | — |
| 2010-12-09 | $9.54 | $12.33 | 13,700 | — | — |
| 2010-12-08 | $9.54 | $12.33 | 13,300 | — | — |
| 2010-12-07 | $9.53 | $12.31 | 11,700 | — | — |
| 2010-12-06 | $9.52 | $12.30 | 3,500 | — | — |
| 2010-12-03 | $9.55 | $12.34 | 17,600 | — | — |
| 2010-12-02 | $9.55 | $12.34 | 10,300 | — | — |
| 2010-12-01 | $9.51 | $12.29 | 15,600 | — | — |
| 2010-11-30 | $9.76 | $12.61 | 6,100 | — | — |
| 2010-11-29 | $9.92 | $12.82 | 4,700 | — | — |
| 2010-11-26 | $9.95 | $12.86 | 100 | — | — |
| 2010-11-24 | $9.96 | $12.87 | 3,000 | — | — |
| 2010-11-23 | $9.94 | $12.84 | 1,600 | — | — |
| 2010-11-22 | $10.00 | $12.92 | 1,400 | — | — |
| 2010-11-19 | $10.13 | $13.09 | 4,400 | — | — |
| 2010-11-18 | $10.05 | $12.99 | 7,800 | — | — |
| 2010-11-17 | $10.10 | $13.05 | 6,500 | — | — |
| 2010-11-16 | $10.27 | $13.27 | 4,900 | — | — |
| 2010-11-15 | $10.33 | $13.35 | 2,100 | — | — |
| 2010-11-12 | $10.32 | $13.33 | 3,500 | — | — |
| 2010-11-11 | $10.41 | $13.45 | 200 | — | — |
| 2010-11-10 | $10.50 | $13.57 | 10,500 | — | — |
| 2010-11-09 | $10.32 | $13.26 | 7,700 | — | — |
| 2010-11-08 | $10.46 | $13.44 | 12,800 | — | — |
| 2010-11-05 | $10.46 | $13.44 | 24,800 | — | — |
| 2010-11-04 | $9.75 | $12.52 | 14,700 | — | — |
| 2010-11-03 | $9.60 | $12.33 | 4,200 | — | — |
| 2010-11-02 | $9.77 | $12.55 | 6,100 | — | — |
| 2010-11-01 | $9.86 | $12.67 | 12,800 | — | — |
| 2010-10-29 | $9.52 | $12.23 | 18,000 | — | — |
| 2010-10-28 | $9.59 | $12.32 | 5,900 | — | — |
| 2010-10-27 | $9.54 | $12.25 | 11,500 | — | — |
| 2010-10-26 | $9.35 | $12.01 | 5,400 | — | — |
| 2010-10-25 | $9.46 | $12.15 | 5,700 | — | — |
| 2010-10-22 | $9.37 | $12.04 | 3,500 | — | — |
| 2010-10-21 | $9.47 | $12.16 | 3,700 | — | — |
| 2010-10-20 | $9.43 | $12.11 | 16,700 | — | — |
| 2010-10-19 | $9.48 | $12.18 | 31,800 | — | — |
| 2010-10-18 | $9.54 | $12.25 | 4,900 | — | — |
| 2010-10-15 | $9.64 | $12.38 | 4,000 | — | — |
| 2010-10-14 | $9.77 | $12.55 | 3,700 | — | — |
| 2010-10-13 | $9.83 | $12.63 | 6,600 | — | — |
| 2010-10-12 | $9.80 | $12.59 | 3,400 | — | — |
| 2010-10-11 | $9.74 | $12.51 | 1,600 | — | — |
| 2010-10-08 | $9.72 | $12.49 | 31,200 | — | — |
| 2010-10-07 | $9.70 | $12.46 | 6,100 | — | — |
| 2010-10-06 | $9.75 | $12.52 | 6,700 | — | — |
| 2010-10-05 | $9.82 | $12.61 | 16,900 | — | — |
| 2010-10-04 | $9.70 | $12.46 | 8,500 | — | — |
| 2010-10-01 | $9.75 | $12.52 | 7,500 | — | — |
| 2010-09-30 | $9.48 | $12.18 | 12,600 | — | — |
| 2010-09-29 | $9.45 | $12.14 | 4,000 | — | — |
| 2010-09-28 | $9.40 | $12.07 | 8,300 | — | — |
| 2010-09-27 | $9.40 | $12.07 | 13,200 | — | — |
| 2010-09-24 | $9.68 | $12.43 | 4,400 | — | — |
| 2010-09-23 | $9.43 | $12.11 | 11,300 | — | — |
| 2010-09-22 | $9.44 | $12.13 | 7,700 | — | — |
| 2010-09-21 | $9.65 | $12.40 | 3,800 | — | — |
| 2010-09-20 | $9.70 | $12.46 | 7,100 | — | — |
| 2010-09-17 | $9.72 | $12.49 | 6,600 | — | — |
| 2010-09-16 | $9.60 | $12.33 | 8,600 | — | — |
| 2010-09-15 | $9.60 | $12.33 | 18,300 | — | — |
| 2010-09-14 | $9.48 | $12.18 | 12,000 | — | — |
| 2010-09-13 | $9.65 | $12.40 | 7,000 | — | — |
| 2010-09-10 | $9.60 | $12.33 | 2,400 | — | — |
| 2010-09-09 | $9.50 | $12.20 | 10,100 | — | — |
| 2010-09-08 | $9.63 | $12.37 | 2,500 | — | — |
| 2010-09-07 | $9.60 | $12.33 | 10,700 | — | — |
| 2010-09-03 | $9.91 | $12.73 | 5,700 | — | — |
| 2010-09-02 | $10.01 | $12.86 | 7,900 | — | — |
| 2010-09-01 | $10.39 | $13.35 | 31,700 | — | — |
| 2010-08-31 | $9.66 | $12.41 | 12,400 | — | — |
| 2010-08-30 | $9.39 | $12.06 | 22,900 | — | — |
| 2010-08-27 | $9.40 | $12.07 | 4,300 | — | — |
| 2010-08-26 | $9.39 | $12.06 | 14,200 | — | — |
| 2010-08-25 | $9.72 | $12.49 | 4,200 | — | — |
| 2010-08-24 | $9.78 | $12.56 | 10,400 | — | — |
| 2010-08-23 | $10.21 | $13.12 | 10,300 | — | — |
| 2010-08-20 | $10.42 | $13.38 | 2,700 | — | — |
| 2010-08-19 | $10.23 | $13.14 | 6,000 | — | — |
| 2010-08-18 | $10.54 | $13.54 | 5,000 | — | — |
| 2010-08-17 | $10.55 | $13.55 | 5,900 | — | — |
| 2010-08-16 | $10.47 | $13.45 | 25,800 | — | — |
| 2010-08-13 | $10.62 | $13.64 | 8,000 | — | — |
| 2010-08-12 | $10.57 | $13.58 | 28,300 | — | — |
| 2010-08-11 | $11.03 | $14.09 | 5,900 | — | — |
| 2010-08-10 | $11.31 | $14.45 | 3,200 | — | — |
| 2010-08-09 | $11.52 | $14.72 | 900 | — | — |
| 2010-08-06 | $11.45 | $14.63 | 4,100 | — | — |
| 2010-08-05 | $11.18 | $14.28 | 13,600 | — | — |
| 2010-08-04 | $11.44 | $14.62 | 4,800 | — | — |
| 2010-08-03 | $11.16 | $14.26 | 19,400 | — | — |
| 2010-08-02 | $11.03 | $14.09 | 15,300 | — | — |
| 2010-07-30 | $11.02 | $14.08 | 32,500 | — | — |
| 2010-07-29 | $11.00 | $14.05 | 8,300 | — | — |
| 2010-07-28 | $11.00 | $14.05 | 6,700 | — | — |
| 2010-07-27 | $10.96 | $14.00 | 12,600 | — | — |
| 2010-07-26 | $11.26 | $14.39 | 9,400 | — | — |
| 2010-07-23 | $11.08 | $14.16 | 4,300 | — | — |
| 2010-07-22 | $11.22 | $14.33 | 17,800 | — | — |
| 2010-07-21 | $11.06 | $14.13 | 10,100 | — | — |
| 2010-07-20 | $11.26 | $14.39 | 7,400 | — | — |
| 2010-07-19 | $11.34 | $14.49 | 11,300 | — | — |
| 2010-07-16 | $11.28 | $14.41 | 7,200 | — | — |
| 2010-07-15 | $11.53 | $14.73 | 15,700 | — | — |
| 2010-07-14 | $11.95 | $15.27 | 12,600 | — | — |
| 2010-07-13 | $11.88 | $15.18 | 23,400 | — | — |
| 2010-07-12 | $11.16 | $14.26 | 29,000 | — | — |
| 2010-07-09 | $11.40 | $14.56 | 17,700 | — | — |
| 2010-07-08 | $11.36 | $14.51 | 9,600 | — | — |
| 2010-07-07 | $11.23 | $14.35 | 74,000 | — | — |
| 2010-07-06 | $11.84 | $15.13 | 10,300 | — | — |
| 2010-07-02 | $11.76 | $15.02 | 8,400 | — | — |
| 2010-07-01 | $11.75 | $15.01 | 11,900 | — | — |
| 2010-06-30 | $11.91 | $15.22 | 24,900 | — | — |
| 2010-06-29 | $11.92 | $15.23 | 28,100 | — | — |
| 2010-06-28 | $12.06 | $15.41 | 68,600 | — | — |
| 2010-06-25 | $12.26 | $15.66 | 1,354,000 | — | — |
| 2010-06-24 | $12.97 | $16.57 | 43,800 | — | — |
| 2010-06-23 | $13.59 | $17.36 | 11,600 | — | — |
| 2010-06-22 | $13.45 | $17.18 | 12,600 | — | — |
| 2010-06-21 | $13.45 | $17.18 | 11,000 | — | — |
| 2010-06-18 | $13.64 | $17.43 | 37,900 | — | — |
| 2010-06-17 | $13.43 | $17.16 | 14,700 | — | — |
| 2010-06-16 | $13.29 | $16.98 | 6,600 | — | — |
| 2010-06-15 | $13.20 | $16.86 | 20,600 | — | — |
| 2010-06-14 | $12.83 | $16.39 | 21,900 | — | — |
| 2010-06-11 | $13.06 | $16.68 | 11,500 | — | — |
| 2010-06-10 | $12.89 | $16.47 | 20,300 | — | — |
| 2010-06-09 | $12.69 | $16.21 | 8,200 | — | — |
| 2010-06-08 | $12.54 | $16.02 | 37,600 | — | — |
| 2010-06-07 | $12.61 | $16.11 | 24,600 | — | — |
| 2010-06-04 | $12.70 | $16.22 | 18,600 | — | — |
| 2010-06-03 | $13.34 | $17.04 | 13,100 | — | — |
| 2010-06-02 | $13.41 | $17.13 | 9,100 | — | — |
| 2010-06-01 | $12.70 | $16.22 | 21,200 | — | — |
| 2010-05-28 | $12.81 | $16.37 | 22,600 | — | — |
| 2010-05-27 | $13.08 | $16.71 | 12,600 | — | — |
| 2010-05-26 | $12.50 | $15.97 | 13,000 | — | — |
| 2010-05-25 | $12.39 | $15.83 | 24,500 | — | — |
| 2010-05-24 | $12.70 | $16.22 | 15,900 | — | — |
| 2010-05-21 | $12.79 | $16.34 | 23,200 | — | — |
| 2010-05-20 | $12.80 | $16.35 | 22,000 | — | — |
| 2010-05-19 | $12.95 | $16.54 | 18,900 | — | — |
| 2010-05-18 | $13.26 | $16.94 | 12,100 | — | — |
| 2010-05-17 | $13.56 | $17.32 | 13,500 | — | — |
| 2010-05-14 | $13.51 | $17.26 | 12,000 | — | — |
| 2010-05-13 | $13.78 | $17.60 | 13,200 | — | — |
| 2010-05-12 | $13.97 | $17.77 | 20,600 | — | — |
| 2010-05-11 | $13.18 | $16.77 | 14,900 | — | — |
| 2010-05-10 | $13.01 | $16.55 | 28,400 | — | — |
| 2010-05-07 | $12.80 | $16.28 | 23,000 | — | — |
| 2010-05-06 | $12.70 | $16.16 | 25,100 | — | — |
| 2010-05-05 | $12.75 | $16.22 | 20,000 | — | — |
| 2010-05-04 | $12.88 | $16.38 | 32,100 | — | — |
| 2010-05-03 | $13.63 | $17.34 | 15,500 | — | — |
| 2010-04-30 | $14.09 | $17.92 | 39,200 | — | — |
| 2010-04-29 | $14.50 | $18.44 | 16,400 | — | — |
| 2010-04-28 | $14.15 | $18.00 | 15,500 | — | — |
| 2010-04-27 | $14.22 | $18.09 | 9,000 | — | — |
| 2010-04-26 | $14.76 | $18.78 | 10,600 | — | — |
| 2010-04-23 | $14.73 | $18.74 | 8,000 | — | — |
| 2010-04-22 | $14.65 | $18.64 | 4,300 | — | — |
| 2010-04-21 | $14.55 | $18.51 | 27,000 | — | — |
| 2010-04-20 | $14.66 | $18.65 | 3,400 | — | — |
| 2010-04-19 | $14.50 | $18.44 | 5,500 | — | — |
| 2010-04-16 | $14.60 | $18.57 | 16,100 | — | — |
| 2010-04-15 | $14.72 | $18.72 | 11,300 | — | — |
| 2010-04-14 | $14.69 | $18.69 | 9,500 | — | — |
| 2010-04-13 | $14.39 | $18.30 | 15,100 | — | — |
| 2010-04-12 | $14.25 | $18.13 | 21,200 | — | — |
| 2010-04-09 | $14.30 | $18.19 | 19,400 | — | — |
| 2010-04-08 | $14.35 | $18.25 | 14,600 | — | — |
| 2010-04-07 | $14.26 | $18.14 | 17,600 | — | — |
| 2010-04-06 | $14.06 | $17.89 | 10,000 | — | — |
| 2010-04-05 | $14.20 | $18.06 | 21,300 | — | — |
| 2010-04-01 | $13.61 | $17.31 | 10,600 | — | — |
| 2010-03-31 | $14.25 | $18.13 | 43,000 | — | — |
| 2010-03-30 | $13.73 | $17.47 | 10,400 | — | — |
| 2010-03-29 | $13.50 | $17.17 | 3,200 | — | — |
| 2010-03-26 | $13.31 | $16.93 | 10,700 | — | — |
| 2010-03-25 | $13.88 | $17.66 | 13,300 | — | — |
| 2010-03-24 | $14.18 | $18.04 | 9,900 | — | — |
| 2010-03-23 | $14.56 | $18.52 | 14,900 | — | — |
| 2010-03-22 | $14.10 | $17.94 | 17,100 | — | — |
| 2010-03-19 | $13.91 | $17.69 | 66,700 | — | — |
| 2010-03-18 | $13.02 | $16.56 | 6,500 | — | — |
| 2010-03-17 | $13.11 | $16.68 | 3,200 | — | — |
| 2010-03-16 | $13.00 | $16.54 | 11,400 | — | — |
| 2010-03-15 | $12.83 | $16.32 | 14,700 | — | — |
| 2010-03-12 | $13.35 | $16.98 | 8,300 | — | — |
| 2010-03-11 | $13.61 | $17.31 | 44,800 | — | — |
| 2010-03-10 | $13.79 | $17.54 | 14,400 | — | — |
| 2010-03-09 | $13.49 | $17.16 | 5,500 | — | — |
| 2010-03-08 | $13.29 | $16.91 | 9,200 | — | — |
| 2010-03-05 | $13.23 | $16.83 | 28,800 | — | — |
| 2010-03-04 | $12.96 | $16.49 | 22,800 | — | — |
| 2010-03-03 | $12.65 | $16.09 | 58,800 | — | — |
| 2010-03-02 | $12.05 | $15.33 | 9,400 | — | — |
| 2010-03-01 | $11.70 | $14.88 | 13,100 | — | — |
| 2010-02-26 | $11.32 | $14.40 | 39,000 | — | — |
| 2010-02-25 | $11.79 | $15.00 | 3,700 | — | — |
| 2010-02-24 | $11.82 | $15.04 | 7,000 | — | — |
| 2010-02-23 | $11.97 | $15.23 | 9,500 | — | — |
| 2010-02-22 | $12.21 | $15.53 | 17,400 | — | — |
| 2010-02-19 | $11.89 | $15.12 | 12,700 | — | — |
| 2010-02-18 | $11.94 | $15.19 | 10,400 | — | — |
| 2010-02-17 | $11.97 | $15.23 | 50,300 | — | — |
| 2010-02-16 | $12.19 | $15.51 | 50,400 | — | — |
| 2010-02-12 | $11.90 | $15.14 | 18,700 | — | — |
| 2010-02-11 | $11.56 | $14.70 | 30,500 | — | — |
| 2010-02-10 | $11.42 | $14.53 | 10,000 | — | — |
| 2010-02-09 | $11.34 | $14.35 | 35,900 | — | — |
| 2010-02-08 | $11.31 | $14.31 | 24,000 | — | — |
| 2010-02-05 | $10.99 | $13.91 | 73,100 | — | — |
| 2010-02-04 | $11.15 | $14.11 | 48,500 | — | — |
| 2010-02-03 | $12.05 | $15.25 | 78,500 | — | — |
| 2010-02-02 | $13.26 | $16.78 | 20,900 | — | — |
| 2010-02-01 | $13.24 | $16.75 | 16,300 | — | — |
| 2010-01-29 | $13.30 | $16.83 | 15,900 | — | — |
| 2010-01-28 | $13.18 | $16.68 | 20,300 | — | — |
| 2010-01-27 | $13.55 | $17.15 | 11,600 | — | — |
| 2010-01-26 | $13.32 | $16.85 | 15,400 | — | — |
| 2010-01-25 | $13.55 | $17.15 | 13,600 | — | — |
| 2010-01-22 | $13.65 | $17.27 | 20,800 | — | — |
| 2010-01-21 | $13.49 | $17.07 | 23,300 | — | — |
| 2010-01-20 | $13.59 | $17.20 | 18,900 | — | — |
| 2010-01-19 | $13.65 | $17.27 | 27,300 | — | — |
| 2010-01-15 | $13.05 | $16.51 | 33,000 | — | — |
| 2010-01-14 | $13.34 | $16.88 | 90,600 | — | — |
| 2010-01-13 | $13.48 | $17.06 | 157,200 | — | — |
| 2010-01-12 | $13.47 | $17.04 | 22,500 | — | — |
| 2010-01-11 | $13.56 | $17.16 | 5,300 | — | — |
| 2010-01-08 | $13.71 | $17.35 | 12,800 | — | — |
| 2010-01-07 | $13.79 | $17.45 | 10,800 | — | — |
| 2010-01-06 | $13.75 | $17.40 | 18,500 | — | — |
| 2010-01-05 | $14.00 | $17.71 | 12,000 | — | — |
| 2010-01-04 | $14.55 | $18.41 | 6,800 | — | — |