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
- 1997-06-04 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 | $12.72 | $12.72 | 148,183 | — | — |
| 2010-12-30 | $12.96 | $12.96 | 205,150 | — | — |
| 2010-12-29 | $12.72 | $12.72 | 254,533 | — | — |
| 2010-12-28 | $12.42 | $12.42 | 78,050 | — | — |
| 2010-12-27 | $12.42 | $12.42 | 210,967 | — | — |
| 2010-12-23 | $12.30 | $12.30 | 136,217 | — | — |
| 2010-12-22 | $12.24 | $12.24 | 253,517 | — | — |
| 2010-12-21 | $12.42 | $12.42 | 154,133 | — | — |
| 2010-12-20 | $12.24 | $12.24 | 170,000 | — | — |
| 2010-12-17 | $12.12 | $12.12 | 376,017 | — | — |
| 2010-12-16 | $11.88 | $11.88 | 177,833 | — | — |
| 2010-12-15 | $11.76 | $11.76 | 162,350 | — | — |
| 2010-12-14 | $11.52 | $11.52 | 303,350 | — | — |
| 2010-12-13 | $10.98 | $10.98 | 137,567 | — | — |
| 2010-12-10 | $11.10 | $11.10 | 145,733 | — | — |
| 2010-12-09 | $11.10 | $11.10 | 153,900 | — | — |
| 2010-12-08 | $11.22 | $11.22 | 146,500 | — | — |
| 2010-12-07 | $11.04 | $11.04 | 209,867 | — | — |
| 2010-12-06 | $10.80 | $10.80 | 150,033 | — | — |
| 2010-12-03 | $10.86 | $10.86 | 158,767 | — | — |
| 2010-12-02 | $10.86 | $10.86 | 128,733 | — | — |
| 2010-12-01 | $11.04 | $11.04 | 108,617 | — | — |
| 2010-11-30 | $11.04 | $11.04 | 202,383 | — | — |
| 2010-11-29 | $10.86 | $10.86 | 135,750 | — | — |
| 2010-11-26 | $10.68 | $10.68 | 40,967 | — | — |
| 2010-11-24 | $10.92 | $10.92 | 186,067 | — | — |
| 2010-11-23 | $10.98 | $10.98 | 181,017 | — | — |
| 2010-11-22 | $11.28 | $11.28 | 134,700 | — | — |
| 2010-11-19 | $11.16 | $11.16 | 367,917 | — | — |
| 2010-11-18 | $11.34 | $11.34 | 236,267 | — | — |
| 2010-11-17 | $10.98 | $10.98 | 125,483 | — | — |
| 2010-11-16 | $10.56 | $10.56 | 234,200 | — | — |
| 2010-11-15 | $11.10 | $11.10 | 155,583 | — | — |
| 2010-11-12 | $10.98 | $10.98 | 115,750 | — | — |
| 2010-11-11 | $11.22 | $11.22 | 119,117 | — | — |
| 2010-11-10 | $11.28 | $11.28 | 185,083 | — | — |
| 2010-11-09 | $11.22 | $11.22 | 218,900 | — | — |
| 2010-11-08 | $11.64 | $11.64 | 293,783 | — | — |
| 2010-11-05 | $12.12 | $12.12 | 178,983 | — | — |
| 2010-11-04 | $12.18 | $12.18 | 147,833 | — | — |
| 2010-11-03 | $11.94 | $11.94 | 127,733 | — | — |
| 2010-11-02 | $11.70 | $11.70 | 192,100 | — | — |
| 2010-11-01 | $11.76 | $11.76 | 261,733 | — | — |
| 2010-10-29 | $12.72 | $12.72 | 180,350 | — | — |
| 2010-10-28 | $12.48 | $12.48 | 123,167 | — | — |
| 2010-10-27 | $12.78 | $12.78 | 169,183 | — | — |
| 2010-10-26 | $12.84 | $12.84 | 269,583 | — | — |
| 2010-10-25 | $12.66 | $12.66 | 163,767 | — | — |
| 2010-10-22 | $12.72 | $12.72 | 202,033 | — | — |
| 2010-10-21 | $12.42 | $12.42 | 204,150 | — | — |
| 2010-10-20 | $12.12 | $12.12 | 108,767 | — | — |
| 2010-10-19 | $12.00 | $12.00 | 185,433 | — | — |
| 2010-10-18 | $12.42 | $12.42 | 400,633 | — | — |
| 2010-10-15 | $11.46 | $11.46 | 272,650 | — | — |
| 2010-10-14 | $11.46 | $11.46 | 138,183 | — | — |
| 2010-10-13 | $11.28 | $11.28 | 155,850 | — | — |
| 2010-10-12 | $11.10 | $11.10 | 61,167 | — | — |
| 2010-10-11 | $11.10 | $11.10 | 142,467 | — | — |
| 2010-10-08 | $11.04 | $11.04 | 96,800 | — | — |
| 2010-10-07 | $10.68 | $10.68 | 167,083 | — | — |
| 2010-10-06 | $11.04 | $11.04 | 265,400 | — | — |
| 2010-10-05 | $10.56 | $10.56 | 227,067 | — | — |
| 2010-10-04 | $10.38 | $10.38 | 205,650 | — | — |
| 2010-10-01 | $10.74 | $10.74 | 232,833 | — | — |
| 2010-09-30 | $10.98 | $10.98 | 248,567 | — | — |
| 2010-09-29 | $10.92 | $10.92 | 182,050 | — | — |
| 2010-09-28 | $11.10 | $11.10 | 211,767 | — | — |
| 2010-09-27 | $11.28 | $11.28 | 146,933 | — | — |
| 2010-09-24 | $11.64 | $11.64 | 143,883 | — | — |
| 2010-09-23 | $11.70 | $11.70 | 215,800 | — | — |
| 2010-09-22 | $11.34 | $11.34 | 171,633 | — | — |
| 2010-09-21 | $11.28 | $11.28 | 337,433 | — | — |
| 2010-09-20 | $11.88 | $11.88 | 222,217 | — | — |
| 2010-09-17 | $11.70 | $11.70 | 265,417 | — | — |
| 2010-09-16 | $11.70 | $11.70 | 160,267 | — | — |
| 2010-09-15 | $12.06 | $12.06 | 306,767 | — | — |
| 2010-09-14 | $11.94 | $11.94 | 479,750 | — | — |
| 2010-09-13 | $12.66 | $12.66 | 225,567 | — | — |
| 2010-09-10 | $12.60 | $12.60 | 156,383 | — | — |
| 2010-09-09 | $12.72 | $12.72 | 148,800 | — | — |
| 2010-09-08 | $12.90 | $12.90 | 362,250 | — | — |
| 2010-09-07 | $12.66 | $12.66 | 142,067 | — | — |
| 2010-09-03 | $13.08 | $13.08 | 215,017 | — | — |
| 2010-09-02 | $12.84 | $12.84 | 171,733 | — | — |
| 2010-09-01 | $12.90 | $12.90 | 246,333 | — | — |
| 2010-08-31 | $12.54 | $12.54 | 204,183 | — | — |
| 2010-08-30 | $12.60 | $12.60 | 298,350 | — | — |
| 2010-08-27 | $12.66 | $12.66 | 372,733 | — | — |
| 2010-08-26 | $12.30 | $12.30 | 456,183 | — | — |
| 2010-08-25 | $13.08 | $13.08 | 363,767 | — | — |
| 2010-08-24 | $12.48 | $12.48 | 745,450 | — | — |
| 2010-08-23 | $12.18 | $12.18 | 567,817 | — | — |
| 2010-08-20 | $12.24 | $12.24 | 155,800 | — | — |
| 2010-08-19 | $12.06 | $12.06 | 231,500 | — | — |
| 2010-08-18 | $12.12 | $12.12 | 166,833 | — | — |
| 2010-08-17 | $12.42 | $12.42 | 203,683 | — | — |
| 2010-08-16 | $12.00 | $12.00 | 188,283 | — | — |
| 2010-08-13 | $11.46 | $11.46 | 148,367 | — | — |
| 2010-08-12 | $11.88 | $11.88 | 186,067 | — | — |
| 2010-08-11 | $11.94 | $11.94 | 415,050 | — | — |
| 2010-08-10 | $12.18 | $12.18 | 490,367 | — | — |
| 2010-08-09 | $11.94 | $11.94 | 163,633 | — | — |
| 2010-08-06 | $11.82 | $11.82 | 226,400 | — | — |
| 2010-08-05 | $11.70 | $11.70 | 52,417 | — | — |
| 2010-08-04 | $11.88 | $11.88 | 210,000 | — | — |
| 2010-08-03 | $11.58 | $11.58 | 225,033 | — | — |
| 2010-08-02 | $11.88 | $11.88 | 308,783 | — | — |
| 2010-07-30 | $11.70 | $11.70 | 325,217 | — | — |
| 2010-07-29 | $11.28 | $11.28 | 141,783 | — | — |
| 2010-07-28 | $11.40 | $11.40 | 283,000 | — | — |
| 2010-07-27 | $11.10 | $11.10 | 297,767 | — | — |
| 2010-07-26 | $11.46 | $11.46 | 435,033 | — | — |
| 2010-07-23 | $10.80 | $10.80 | 259,533 | — | — |
| 2010-07-22 | $10.74 | $10.74 | 310,233 | — | — |
| 2010-07-21 | $10.86 | $10.86 | 559,633 | — | — |
| 2010-07-20 | $11.04 | $11.04 | 574,817 | — | — |
| 2010-07-19 | $11.64 | $11.64 | 729,217 | — | — |
| 2010-07-16 | $10.86 | $10.86 | 1,208,350 | — | — |
| 2010-07-15 | $9.78 | $9.78 | 364,850 | — | — |
| 2010-07-14 | $9.96 | $9.96 | 223,567 | — | — |
| 2010-07-13 | $9.66 | $9.66 | 134,700 | — | — |
| 2010-07-12 | $9.36 | $9.36 | 160,850 | — | — |
| 2010-07-09 | $9.84 | $9.84 | 179,283 | — | — |
| 2010-07-08 | $9.42 | $9.42 | 268,217 | — | — |
| 2010-07-07 | $8.82 | $8.82 | 282,933 | — | — |
| 2010-07-06 | $8.70 | $8.70 | 156,617 | — | — |
| 2010-07-02 | $9.24 | $9.24 | 132,250 | — | — |
| 2010-07-01 | $9.42 | $9.42 | 113,017 | — | — |
| 2010-06-30 | $9.66 | $9.66 | 114,700 | — | — |
| 2010-06-29 | $9.36 | $9.36 | 204,250 | — | — |
| 2010-06-28 | $10.02 | $10.02 | 90,967 | — | — |
| 2010-06-25 | $10.20 | $10.20 | 338,800 | — | — |
| 2010-06-24 | $10.08 | $10.08 | 103,100 | — | — |
| 2010-06-23 | $9.96 | $9.96 | 110,033 | — | — |
| 2010-06-22 | $10.02 | $10.02 | 228,167 | — | — |
| 2010-06-21 | $10.74 | $10.74 | 367,733 | — | — |
| 2010-06-18 | $10.74 | $10.74 | 359,883 | — | — |
| 2010-06-17 | $10.26 | $10.26 | 278,217 | — | — |
| 2010-06-16 | $10.20 | $10.20 | 274,717 | — | — |
| 2010-06-15 | $9.66 | $9.66 | 237,117 | — | — |
| 2010-06-14 | $9.66 | $9.66 | 765,667 | — | — |
| 2010-06-11 | $8.70 | $8.70 | 133,933 | — | — |
| 2010-06-10 | $8.70 | $8.70 | 220,233 | — | — |
| 2010-06-09 | $7.98 | $7.98 | 143,683 | — | — |
| 2010-06-08 | $7.80 | $7.80 | 163,150 | — | — |
| 2010-06-07 | $8.22 | $8.22 | 214,900 | — | — |
| 2010-06-04 | $8.34 | $8.34 | 236,650 | — | — |
| 2010-06-03 | $8.82 | $8.82 | 172,217 | — | — |
| 2010-06-02 | $9.18 | $9.18 | 665,283 | — | — |
| 2010-06-01 | $8.34 | $8.34 | 72,983 | — | — |
| 2010-05-28 | $8.58 | $8.58 | 129,267 | — | — |
| 2010-05-27 | $8.58 | $8.58 | 81,200 | — | — |
| 2010-05-26 | $8.22 | $8.22 | 125,017 | — | — |
| 2010-05-25 | $8.40 | $8.40 | 122,733 | — | — |
| 2010-05-24 | $8.34 | $8.34 | 86,983 | — | — |
| 2010-05-21 | $8.04 | $8.04 | 152,950 | — | — |
| 2010-05-20 | $7.86 | $7.86 | 265,700 | — | — |
| 2010-05-19 | $8.46 | $8.46 | 149,533 | — | — |
| 2010-05-18 | $8.58 | $8.58 | 396,850 | — | — |
| 2010-05-17 | $8.46 | $8.46 | 142,383 | — | — |
| 2010-05-14 | $8.34 | $8.34 | 193,100 | — | — |
| 2010-05-13 | $8.34 | $8.34 | 246,383 | — | — |
| 2010-05-12 | $7.98 | $7.98 | 238,950 | — | — |
| 2010-05-11 | $7.68 | $7.68 | 195,117 | — | — |
| 2010-05-10 | $7.50 | $7.50 | 195,317 | — | — |
| 2010-05-07 | $6.90 | $6.90 | 207,800 | — | — |
| 2010-05-06 | $7.26 | $7.26 | 261,733 | — | — |
| 2010-05-05 | $7.80 | $7.80 | 285,383 | — | — |
| 2010-05-04 | $7.44 | $7.44 | 185,417 | — | — |
| 2010-05-03 | $7.80 | $7.80 | 102,650 | — | — |
| 2010-04-30 | $7.92 | $7.92 | 210,233 | — | — |
| 2010-04-29 | $7.86 | $7.86 | 201,217 | — | — |
| 2010-04-28 | $7.62 | $7.62 | 280,283 | — | — |
| 2010-04-27 | $7.80 | $7.80 | 226,850 | — | — |
| 2010-04-26 | $8.10 | $8.10 | 342,433 | — | — |
| 2010-04-23 | $8.28 | $8.28 | 392,383 | — | — |
| 2010-04-22 | $7.62 | $7.62 | 188,683 | — | — |
| 2010-04-21 | $7.32 | $7.32 | 141,633 | — | — |
| 2010-04-20 | $7.44 | $7.44 | 73,183 | — | — |
| 2010-04-19 | $7.20 | $7.20 | 257,167 | — | — |
| 2010-04-16 | $7.32 | $7.32 | 152,783 | — | — |
| 2010-04-15 | $7.38 | $7.38 | 100,217 | — | — |
| 2010-04-14 | $7.32 | $7.32 | 264,567 | — | — |
| 2010-04-13 | $7.38 | $7.38 | 95,833 | — | — |
| 2010-04-12 | $7.38 | $7.38 | 147,200 | — | — |
| 2010-04-09 | $7.20 | $7.20 | 146,067 | — | — |
| 2010-04-08 | $7.08 | $7.08 | 116,217 | — | — |
| 2010-04-07 | $6.90 | $6.90 | 120,433 | — | — |
| 2010-04-06 | $7.02 | $7.02 | 308,067 | — | — |
| 2010-04-05 | $7.20 | $7.20 | 265,450 | — | — |
| 2010-04-01 | $6.90 | $6.90 | 316,517 | — | — |
| 2010-03-31 | $7.08 | $7.08 | 180,017 | — | — |
| 2010-03-30 | $7.08 | $7.08 | 473,383 | — | — |
| 2010-03-29 | $7.62 | $7.62 | 132,117 | — | — |
| 2010-03-26 | $7.74 | $7.74 | 200,633 | — | — |
| 2010-03-25 | $7.44 | $7.44 | 298,633 | — | — |
| 2010-03-24 | $8.04 | $8.04 | 261,200 | — | — |
| 2010-03-23 | $7.98 | $7.98 | 136,833 | — | — |
| 2010-03-22 | $7.74 | $7.74 | 88,217 | — | — |
| 2010-03-19 | $7.74 | $7.74 | 159,217 | — | — |
| 2010-03-18 | $7.74 | $7.74 | 88,083 | — | — |
| 2010-03-17 | $7.56 | $7.56 | 217,133 | — | — |
| 2010-03-16 | $7.80 | $7.80 | 225,650 | — | — |
| 2010-03-15 | $7.26 | $7.26 | 396,550 | — | — |
| 2010-03-12 | $7.86 | $7.86 | 136,267 | — | — |
| 2010-03-11 | $7.92 | $7.92 | 137,233 | — | — |
| 2010-03-10 | $7.92 | $7.92 | 125,050 | — | — |
| 2010-03-09 | $7.80 | $7.80 | 156,100 | — | — |
| 2010-03-08 | $8.04 | $8.04 | 131,050 | — | — |
| 2010-03-05 | $8.16 | $8.16 | 341,833 | — | — |
| 2010-03-04 | $7.74 | $7.74 | 1,397,917 | — | — |
| 2010-03-03 | $8.58 | $8.58 | 121,767 | — | — |
| 2010-03-02 | $8.58 | $8.58 | 240,067 | — | — |
| 2010-03-01 | $9.00 | $9.00 | 183,950 | — | — |
| 2010-02-26 | $8.64 | $8.64 | 48,817 | — | — |
| 2010-02-25 | $8.58 | $8.58 | 55,400 | — | — |
| 2010-02-24 | $8.70 | $8.70 | 67,567 | — | — |
| 2010-02-23 | $8.64 | $8.64 | 122,183 | — | — |
| 2010-02-22 | $8.52 | $8.52 | 96,683 | — | — |
| 2010-02-19 | $8.64 | $8.64 | 71,483 | — | — |
| 2010-02-18 | $8.64 | $8.64 | 121,533 | — | — |
| 2010-02-17 | $8.88 | $8.88 | 59,650 | — | — |
| 2010-02-16 | $8.76 | $8.76 | 90,167 | — | — |
| 2010-02-12 | $8.76 | $8.76 | 124,733 | — | — |
| 2010-02-11 | $8.34 | $8.34 | 161,600 | — | — |
| 2010-02-10 | $8.10 | $8.10 | 420,117 | — | — |
| 2010-02-09 | $8.70 | $8.70 | 122,233 | — | — |
| 2010-02-08 | $8.94 | $8.94 | 176,433 | — | — |
| 2010-02-05 | $8.52 | $8.52 | 200,183 | — | — |
| 2010-02-04 | $8.52 | $8.52 | 234,800 | — | — |
| 2010-02-03 | $8.88 | $8.88 | 136,883 | — | — |
| 2010-02-02 | $8.64 | $8.64 | 137,900 | — | — |
| 2010-02-01 | $8.70 | $8.70 | 84,550 | — | — |
| 2010-01-29 | $8.76 | $8.76 | 203,200 | — | — |
| 2010-01-28 | $8.76 | $8.76 | 207,400 | — | — |
| 2010-01-27 | $9.12 | $9.12 | 114,217 | — | — |
| 2010-01-26 | $9.24 | $9.24 | 151,300 | — | — |
| 2010-01-25 | $9.30 | $9.30 | 212,883 | — | — |
| 2010-01-22 | $9.66 | $9.66 | 213,167 | — | — |
| 2010-01-21 | $10.02 | $10.02 | 327,517 | — | — |
| 2010-01-20 | $10.74 | $10.74 | 749,583 | — | — |
| 2010-01-19 | $9.90 | $9.90 | 795,550 | — | — |
| 2010-01-15 | $9.54 | $9.54 | 251,783 | — | — |
| 2010-01-14 | $9.48 | $9.48 | 152,933 | — | — |
| 2010-01-13 | $9.42 | $9.42 | 383,400 | — | — |
| 2010-01-12 | $9.00 | $9.00 | 149,650 | — | — |
| 2010-01-11 | $9.30 | $9.30 | 97,133 | — | — |
| 2010-01-08 | $9.30 | $9.30 | 141,533 | — | — |
| 2010-01-07 | $9.12 | $9.12 | 157,267 | — | — |
| 2010-01-06 | $9.00 | $9.00 | 143,617 | — | — |
| 2010-01-05 | $9.30 | $9.30 | 129,433 | — | — |
| 2010-01-04 | $9.48 | $9.48 | 257,533 | — | — |