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
- 1999-10-19 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 | $13.56 | $13.56 | 57,750 | — | — |
| 2010-12-30 | $13.86 | $13.86 | 252,000 | — | — |
| 2010-12-29 | $13.20 | $13.20 | 309,750 | — | — |
| 2010-12-28 | $12.18 | $12.18 | 40,300 | — | — |
| 2010-12-27 | $12.12 | $12.12 | 47,667 | — | — |
| 2010-12-23 | $12.30 | $12.30 | 167,267 | — | — |
| 2010-12-22 | $13.20 | $13.20 | 226,283 | — | — |
| 2010-12-21 | $11.76 | $11.76 | 20,600 | — | — |
| 2010-12-20 | $11.76 | $11.76 | 32,983 | — | — |
| 2010-12-17 | $11.94 | $11.94 | 14,883 | — | — |
| 2010-12-16 | $12.12 | $12.12 | 28,333 | — | — |
| 2010-12-15 | $11.88 | $11.88 | 18,850 | — | — |
| 2010-12-14 | $11.94 | $11.94 | 35,700 | — | — |
| 2010-12-13 | $12.42 | $12.42 | 58,950 | — | — |
| 2010-12-10 | $12.90 | $12.90 | 163,383 | — | — |
| 2010-12-09 | $12.60 | $12.60 | 80,083 | — | — |
| 2010-12-08 | $11.46 | $11.46 | 28,150 | — | — |
| 2010-12-07 | $11.64 | $11.64 | 34,600 | — | — |
| 2010-12-06 | $11.52 | $11.52 | 56,567 | — | — |
| 2010-12-03 | $12.30 | $12.30 | 34,700 | — | — |
| 2010-12-02 | $12.48 | $12.48 | 180,233 | — | — |
| 2010-12-01 | $12.42 | $12.42 | 153,217 | — | — |
| 2010-11-30 | $10.74 | $10.74 | 4,850 | — | — |
| 2010-11-29 | $10.86 | $10.86 | 11,600 | — | — |
| 2010-11-26 | $10.98 | $10.98 | 5,800 | — | — |
| 2010-11-24 | $10.98 | $10.98 | 15,417 | — | — |
| 2010-11-23 | $10.62 | $10.62 | 24,550 | — | — |
| 2010-11-22 | $11.10 | $11.10 | 9,033 | — | — |
| 2010-11-19 | $11.04 | $11.04 | 9,617 | — | — |
| 2010-11-18 | $11.04 | $11.04 | 30,567 | — | — |
| 2010-11-17 | $10.20 | $10.20 | 37,717 | — | — |
| 2010-11-16 | $10.38 | $10.38 | 44,600 | — | — |
| 2010-11-15 | $10.98 | $10.98 | 19,500 | — | — |
| 2010-11-12 | $11.10 | $11.10 | 40,300 | — | — |
| 2010-11-11 | $11.40 | $11.40 | 21,900 | — | — |
| 2010-11-10 | $11.64 | $11.64 | 16,917 | — | — |
| 2010-11-09 | $11.58 | $11.58 | 36,517 | — | — |
| 2010-11-08 | $11.76 | $11.76 | 48,950 | — | — |
| 2010-11-05 | $12.00 | $12.00 | 67,617 | — | — |
| 2010-11-04 | $12.30 | $12.30 | 42,867 | — | — |
| 2010-11-03 | $12.30 | $12.30 | 42,350 | — | — |
| 2010-11-02 | $12.36 | $12.36 | 132,567 | — | — |
| 2010-11-01 | $11.04 | $11.04 | 175,050 | — | — |
| 2010-10-29 | $12.54 | $12.54 | 34,033 | — | — |
| 2010-10-28 | $12.78 | $12.78 | 51,850 | — | — |
| 2010-10-27 | $13.08 | $13.08 | 67,883 | — | — |
| 2010-10-26 | $13.56 | $13.56 | 87,900 | — | — |
| 2010-10-25 | $13.26 | $13.26 | 227,283 | — | — |
| 2010-10-22 | $11.70 | $11.70 | 66,833 | — | — |
| 2010-10-21 | $11.88 | $11.88 | 71,850 | — | — |
| 2010-10-20 | $12.00 | $12.00 | 116,050 | — | — |
| 2010-10-19 | $12.06 | $12.06 | 123,217 | — | — |
| 2010-10-18 | $13.26 | $13.26 | 68,267 | — | — |
| 2010-10-15 | $13.74 | $13.74 | 50,850 | — | — |
| 2010-10-14 | $13.98 | $13.98 | 166,933 | — | — |
| 2010-10-13 | $13.50 | $13.50 | 159,250 | — | — |
| 2010-10-12 | $14.22 | $14.22 | 58,250 | — | — |
| 2010-10-11 | $14.34 | $14.34 | 145,667 | — | — |
| 2010-10-08 | $13.74 | $13.74 | 131,167 | — | — |
| 2010-10-07 | $14.52 | $14.52 | 298,933 | — | — |
| 2010-10-06 | $13.32 | $13.32 | 242,833 | — | — |
| 2010-10-05 | $13.86 | $13.86 | 293,183 | — | — |
| 2010-10-04 | $14.22 | $14.22 | 389,533 | — | — |
| 2010-10-01 | $16.86 | $16.86 | 221,833 | — | — |
| 2010-09-30 | $17.76 | $17.76 | 252,800 | — | — |
| 2010-09-29 | $17.82 | $17.82 | 536,433 | — | — |
| 2010-09-28 | $16.74 | $16.74 | 578,083 | — | — |
| 2010-09-27 | $14.64 | $14.64 | 190,200 | — | — |
| 2010-09-24 | $14.76 | $14.76 | 916,183 | — | — |
| 2010-09-23 | $13.32 | $13.32 | 434,667 | — | — |
| 2010-09-22 | $11.04 | $11.04 | 91,167 | — | — |
| 2010-09-21 | $11.40 | $11.40 | 101,317 | — | — |
| 2010-09-20 | $12.48 | $12.48 | 284,517 | — | — |
| 2010-09-17 | $11.40 | $11.40 | 254,117 | — | — |
| 2010-09-16 | $9.78 | $9.78 | 54,983 | — | — |
| 2010-09-15 | $9.12 | $9.12 | 26,950 | — | — |
| 2010-09-14 | $9.36 | $9.36 | 43,817 | — | — |
| 2010-09-13 | $10.26 | $10.26 | 42,000 | — | — |
| 2010-09-10 | $10.08 | $10.08 | 21,233 | — | — |
| 2010-09-09 | $9.42 | $9.42 | 74,733 | — | — |
| 2010-09-08 | $9.36 | $9.36 | 23,700 | — | — |
| 2010-09-07 | $9.60 | $9.60 | 22,533 | — | — |
| 2010-09-03 | $9.42 | $9.42 | 90,517 | — | — |
| 2010-09-02 | $8.34 | $8.34 | 29,883 | — | — |
| 2010-09-01 | $7.50 | $7.50 | 15,233 | — | — |
| 2010-08-31 | $7.38 | $7.38 | 16,650 | — | — |
| 2010-08-30 | $7.32 | $7.32 | 9,933 | — | — |
| 2010-08-27 | $7.44 | $7.44 | 10,883 | — | — |
| 2010-08-26 | $7.68 | $7.68 | 4,667 | — | — |
| 2010-08-25 | $7.38 | $7.38 | 6,600 | — | — |
| 2010-08-24 | $7.62 | $7.62 | 29,867 | — | — |
| 2010-08-23 | $7.98 | $7.98 | 6,467 | — | — |
| 2010-08-20 | $8.04 | $8.04 | 12,350 | — | — |
| 2010-08-19 | $8.40 | $8.40 | 14,183 | — | — |
| 2010-08-18 | $9.00 | $9.00 | 38,550 | — | — |
| 2010-08-17 | $7.98 | $7.98 | 6,483 | — | — |
| 2010-08-16 | $7.98 | $7.98 | 5,067 | — | — |
| 2010-08-13 | $8.16 | $8.16 | 8,683 | — | — |
| 2010-08-12 | $8.34 | $8.34 | 29,750 | — | — |
| 2010-08-11 | $7.80 | $7.80 | 9,483 | — | — |
| 2010-08-10 | $7.86 | $7.86 | 6,567 | — | — |
| 2010-08-09 | $8.04 | $8.04 | 3,533 | — | — |
| 2010-08-06 | $8.28 | $8.28 | 7,600 | — | — |
| 2010-08-05 | $8.34 | $8.34 | 1,150 | — | — |
| 2010-08-04 | $8.46 | $8.46 | 7,333 | — | — |
| 2010-08-03 | $8.28 | $8.28 | 6,000 | — | — |
| 2010-08-02 | $8.10 | $8.10 | 13,433 | — | — |
| 2010-07-30 | $7.86 | $7.86 | 36,733 | — | — |
| 2010-07-29 | $9.00 | $9.00 | 12,317 | — | — |
| 2010-07-28 | $8.76 | $8.76 | 6,733 | — | — |
| 2010-07-27 | $9.06 | $9.06 | 25,650 | — | — |
| 2010-07-26 | $8.82 | $8.82 | 6,550 | — | — |
| 2010-07-23 | $8.22 | $8.22 | 6,100 | — | — |
| 2010-07-22 | $8.40 | $8.40 | 3,733 | — | — |
| 2010-07-21 | $8.34 | $8.34 | 6,150 | — | — |
| 2010-07-20 | $8.34 | $8.34 | 7,317 | — | — |
| 2010-07-19 | $8.34 | $8.34 | 5,733 | — | — |
| 2010-07-16 | $8.40 | $8.40 | 2,733 | — | — |
| 2010-07-15 | $8.40 | $8.40 | 6,917 | — | — |
| 2010-07-14 | $9.24 | $9.24 | 10,083 | — | — |
| 2010-07-13 | $8.82 | $8.82 | 17,867 | — | — |
| 2010-07-12 | $8.76 | $8.76 | 17,583 | — | — |
| 2010-07-09 | $7.80 | $7.80 | 9,333 | — | — |
| 2010-07-08 | $7.56 | $7.56 | 6,933 | — | — |
| 2010-07-07 | $7.20 | $7.20 | 13,267 | — | — |
| 2010-07-06 | $7.26 | $7.26 | 8,550 | — | — |
| 2010-07-02 | $7.50 | $7.50 | 5,667 | — | — |
| 2010-07-01 | $7.62 | $7.62 | 11,867 | — | — |
| 2010-06-30 | $8.04 | $8.04 | 8,850 | — | — |
| 2010-06-29 | $7.98 | $7.98 | 6,550 | — | — |
| 2010-06-28 | $7.98 | $7.98 | 7,833 | — | — |
| 2010-06-25 | $8.28 | $8.28 | 2,583 | — | — |
| 2010-06-24 | $8.46 | $8.46 | 5,567 | — | — |
| 2010-06-23 | $8.40 | $8.40 | 3,817 | — | — |
| 2010-06-22 | $8.10 | $8.10 | 5,200 | — | — |
| 2010-06-21 | $8.28 | $8.28 | 12,700 | — | — |
| 2010-06-18 | $8.40 | $8.40 | 3,250 | — | — |
| 2010-06-17 | $8.28 | $8.28 | 3,600 | — | — |
| 2010-06-16 | $8.22 | $8.22 | 6,233 | — | — |
| 2010-06-15 | $8.52 | $8.52 | 6,600 | — | — |
| 2010-06-14 | $8.22 | $8.22 | 7,167 | — | — |
| 2010-06-11 | $8.16 | $8.16 | 4,217 | — | — |
| 2010-06-10 | $8.10 | $8.10 | 6,400 | — | — |
| 2010-06-09 | $8.04 | $8.04 | 3,283 | — | — |
| 2010-06-08 | $8.28 | $8.28 | 8,250 | — | — |
| 2010-06-07 | $8.34 | $8.34 | 1,783 | — | — |
| 2010-06-04 | $8.70 | $8.70 | 2,783 | — | — |
| 2010-06-03 | $8.46 | $8.46 | 5,317 | — | — |
| 2010-06-02 | $8.82 | $8.82 | 4,083 | — | — |
| 2010-06-01 | $8.28 | $8.28 | 9,567 | — | — |
| 2010-05-28 | $8.40 | $8.40 | 8,717 | — | — |
| 2010-05-27 | $8.46 | $8.46 | 4,667 | — | — |
| 2010-05-26 | $8.40 | $8.40 | 8,517 | — | — |
| 2010-05-25 | $8.40 | $8.40 | 17,717 | — | — |
| 2010-05-24 | $8.52 | $8.52 | 10,917 | — | — |
| 2010-05-21 | $8.52 | $8.52 | 8,300 | — | — |
| 2010-05-20 | $8.46 | $8.46 | 16,400 | — | — |
| 2010-05-19 | $8.88 | $8.88 | 13,500 | — | — |
| 2010-05-18 | $9.36 | $9.36 | 8,700 | — | — |
| 2010-05-17 | $9.54 | $9.54 | 14,167 | — | — |
| 2010-05-14 | $9.84 | $9.84 | 24,000 | — | — |
| 2010-05-13 | $9.48 | $9.48 | 35,800 | — | — |
| 2010-05-12 | $9.18 | $9.18 | 11,467 | — | — |
| 2010-05-11 | $9.18 | $9.18 | 5,800 | — | — |
| 2010-05-10 | $9.36 | $9.36 | 12,750 | — | — |
| 2010-05-07 | $9.18 | $9.18 | 18,983 | — | — |
| 2010-05-06 | $9.66 | $9.66 | 38,850 | — | — |
| 2010-05-05 | $9.66 | $9.66 | 11,000 | — | — |
| 2010-05-04 | $9.72 | $9.72 | 17,317 | — | — |
| 2010-05-03 | $9.90 | $9.90 | 14,417 | — | — |
| 2010-04-30 | $10.14 | $10.14 | 9,417 | — | — |
| 2010-04-29 | $10.20 | $10.20 | 9,067 | — | — |
| 2010-04-28 | $10.02 | $10.02 | 10,367 | — | — |
| 2010-04-27 | $10.26 | $10.26 | 20,567 | — | — |
| 2010-04-26 | $10.38 | $10.38 | 20,000 | — | — |
| 2010-04-23 | $10.26 | $10.26 | 60,033 | — | — |
| 2010-04-22 | $11.16 | $11.16 | 28,400 | — | — |
| 2010-04-21 | $10.62 | $10.62 | 20,217 | — | — |
| 2010-04-20 | $11.10 | $11.10 | 36,267 | — | — |
| 2010-04-19 | $10.80 | $10.80 | 51,850 | — | — |
| 2010-04-16 | $10.32 | $10.32 | 23,550 | — | — |
| 2010-04-15 | $10.38 | $10.38 | 19,500 | — | — |
| 2010-04-14 | $10.38 | $10.38 | 10,000 | — | — |
| 2010-04-13 | $10.14 | $10.14 | 9,683 | — | — |
| 2010-04-12 | $10.26 | $10.26 | 10,650 | — | — |
| 2010-04-09 | $10.62 | $10.62 | 25,017 | — | — |
| 2010-04-08 | $10.26 | $10.26 | 7,967 | — | — |
| 2010-04-07 | $10.20 | $10.20 | 7,333 | — | — |
| 2010-04-06 | $10.50 | $10.50 | 8,017 | — | — |
| 2010-04-05 | $10.44 | $10.44 | 8,217 | — | — |
| 2010-04-01 | $10.20 | $10.20 | 14,100 | — | — |
| 2010-03-31 | $10.14 | $10.14 | 46,100 | — | — |
| 2010-03-30 | $9.84 | $9.84 | 10,550 | — | — |
| 2010-03-29 | $9.60 | $9.60 | 8,683 | — | — |
| 2010-03-26 | $9.72 | $9.72 | 967 | — | — |
| 2010-03-25 | $9.54 | $9.54 | 18,567 | — | — |
| 2010-03-24 | $9.66 | $9.66 | 11,867 | — | — |
| 2010-03-23 | $9.78 | $9.78 | 6,683 | — | — |
| 2010-03-22 | $9.72 | $9.72 | 5,400 | — | — |
| 2010-03-19 | $9.72 | $9.72 | 19,783 | — | — |
| 2010-03-18 | $10.08 | $10.08 | 5,083 | — | — |
| 2010-03-17 | $10.14 | $10.14 | 7,483 | — | — |
| 2010-03-16 | $10.26 | $10.26 | 4,400 | — | — |
| 2010-03-15 | $10.20 | $10.20 | 9,917 | — | — |
| 2010-03-12 | $10.44 | $10.44 | 5,650 | — | — |
| 2010-03-11 | $10.62 | $10.62 | 5,800 | — | — |
| 2010-03-10 | $10.38 | $10.38 | 6,983 | — | — |
| 2010-03-09 | $10.56 | $10.56 | 11,683 | — | — |
| 2010-03-08 | $10.74 | $10.74 | 20,183 | — | — |
| 2010-03-05 | $10.32 | $10.32 | 8,033 | — | — |
| 2010-03-04 | $10.14 | $10.14 | 8,767 | — | — |
| 2010-03-03 | $10.02 | $10.02 | 7,900 | — | — |
| 2010-03-02 | $10.26 | $10.26 | 5,383 | — | — |
| 2010-03-01 | $10.20 | $10.20 | 4,000 | — | — |
| 2010-02-26 | $10.08 | $10.08 | 9,533 | — | — |
| 2010-02-25 | $10.26 | $10.26 | 7,050 | — | — |
| 2010-02-24 | $10.14 | $10.14 | 3,750 | — | — |
| 2010-02-23 | $10.26 | $10.26 | 11,183 | — | — |
| 2010-02-22 | $10.32 | $10.32 | 5,200 | — | — |
| 2010-02-19 | $10.44 | $10.44 | 3,033 | — | — |
| 2010-02-18 | $10.56 | $10.56 | 5,900 | — | — |
| 2010-02-17 | $10.74 | $10.74 | 6,300 | — | — |
| 2010-02-16 | $10.50 | $10.50 | 5,317 | — | — |
| 2010-02-12 | $10.44 | $10.44 | 2,250 | — | — |
| 2010-02-11 | $10.32 | $10.32 | 2,100 | — | — |
| 2010-02-10 | $10.26 | $10.26 | 4,433 | — | — |
| 2010-02-09 | $10.56 | $10.56 | 4,100 | — | — |
| 2010-02-08 | $10.38 | $10.38 | 6,633 | — | — |
| 2010-02-05 | $10.14 | $10.14 | 4,333 | — | — |
| 2010-02-04 | $10.08 | $10.08 | 14,517 | — | — |
| 2010-02-03 | $10.44 | $10.44 | 14,717 | — | — |
| 2010-02-02 | $10.74 | $10.74 | 10,083 | — | — |
| 2010-02-01 | $11.04 | $11.04 | 39,833 | — | — |
| 2010-01-29 | $10.74 | $10.74 | 18,533 | — | — |
| 2010-01-28 | $11.64 | $11.64 | 31,583 | — | — |
| 2010-01-27 | $11.70 | $11.70 | 254,367 | — | — |
| 2010-01-26 | $10.26 | $10.26 | 1,783 | — | — |
| 2010-01-25 | $10.08 | $10.08 | 9,000 | — | — |
| 2010-01-22 | $10.32 | $10.32 | 5,133 | — | — |
| 2010-01-21 | $10.50 | $10.50 | 6,767 | — | — |
| 2010-01-20 | $10.56 | $10.56 | 7,683 | — | — |
| 2010-01-19 | $10.68 | $10.68 | 7,683 | — | — |
| 2010-01-15 | $10.62 | $10.62 | 6,083 | — | — |
| 2010-01-14 | $10.62 | $10.62 | 5,917 | — | — |
| 2010-01-13 | $10.68 | $10.68 | 3,267 | — | — |
| 2010-01-12 | $10.20 | $10.20 | 6,250 | — | — |
| 2010-01-11 | $10.26 | $10.26 | 4,117 | — | — |
| 2010-01-08 | $10.44 | $10.44 | 7,650 | — | — |
| 2010-01-07 | $10.56 | $10.56 | 3,183 | — | — |
| 2010-01-06 | $10.50 | $10.50 | 20,017 | — | — |
| 2010-01-05 | $10.62 | $10.62 | 10,117 | — | — |
| 2010-01-04 | $10.74 | $10.74 | 20,100 | — | — |