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
- 2002-03-21 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 | $9.75 | $10.56 | 224,960 | — | — |
| 2010-12-30 | $10.45 | $11.32 | 199,880 | — | — |
| 2010-12-29 | $10.70 | $11.59 | 164,420 | — | — |
| 2010-12-28 | $11.40 | $12.35 | 88,220 | — | — |
| 2010-12-27 | $11.45 | $12.40 | 99,020 | — | — |
| 2010-12-23 | $11.65 | $12.62 | 256,600 | — | — |
| 2010-12-22 | $12.25 | $13.27 | 618,780 | — | — |
| 2010-12-21 | $10.40 | $11.27 | 92,620 | — | — |
| 2010-12-20 | $10.30 | $11.16 | 140,000 | — | — |
| 2010-12-17 | $10.40 | $11.27 | 457,600 | — | — |
| 2010-12-16 | $9.75 | $10.56 | 93,160 | — | — |
| 2010-12-15 | $9.75 | $10.56 | 113,300 | — | — |
| 2010-12-14 | $9.95 | $10.78 | 174,200 | — | — |
| 2010-12-13 | $9.90 | $10.73 | 174,740 | — | — |
| 2010-12-10 | $10.20 | $11.05 | 233,160 | — | — |
| 2010-12-09 | $10.00 | $10.83 | 199,580 | — | — |
| 2010-12-08 | $9.55 | $10.35 | 74,040 | — | — |
| 2010-12-07 | $9.65 | $10.45 | 113,720 | — | — |
| 2010-12-06 | $10.00 | $10.83 | 125,780 | — | — |
| 2010-12-03 | $10.00 | $10.83 | 466,800 | — | — |
| 2010-12-02 | $9.30 | $10.08 | 353,060 | — | — |
| 2010-12-01 | $8.40 | $9.10 | 324,040 | — | — |
| 2010-11-30 | $7.65 | $8.29 | 466,200 | — | — |
| 2010-11-29 | $7.25 | $7.85 | 131,900 | — | — |
| 2010-11-26 | $7.35 | $7.96 | 59,060 | — | — |
| 2010-11-24 | $7.50 | $8.13 | 232,140 | — | — |
| 2010-11-23 | $7.15 | $7.75 | 163,600 | — | — |
| 2010-11-22 | $7.50 | $8.13 | 165,920 | — | — |
| 2010-11-19 | $7.50 | $8.13 | 298,160 | — | — |
| 2010-11-18 | $7.75 | $8.40 | 487,040 | — | — |
| 2010-11-17 | $7.50 | $8.13 | 699,080 | — | — |
| 2010-11-16 | $6.75 | $7.31 | 726,960 | — | — |
| 2010-11-15 | $6.25 | $6.77 | 1,064,080 | — | — |
| 2010-11-12 | $6.95 | $7.53 | 241,580 | — | — |
| 2010-11-11 | $7.70 | $8.34 | 220,000 | — | — |
| 2010-11-10 | $8.75 | $9.48 | 116,480 | — | — |
| 2010-11-09 | $8.70 | $9.43 | 124,680 | — | — |
| 2010-11-08 | $8.95 | $9.70 | 99,020 | — | — |
| 2010-11-05 | $9.05 | $9.80 | 182,520 | — | — |
| 2010-11-04 | $9.20 | $9.97 | 105,000 | — | — |
| 2010-11-03 | $8.90 | $9.64 | 191,120 | — | — |
| 2010-11-02 | $9.05 | $9.80 | 174,160 | — | — |
| 2010-11-01 | $9.25 | $10.02 | 276,740 | — | — |
| 2010-10-29 | $9.80 | $10.62 | 360,880 | — | — |
| 2010-10-28 | $9.95 | $10.78 | 481,180 | — | — |
| 2010-10-27 | $10.70 | $11.59 | 132,780 | — | — |
| 2010-10-26 | $11.35 | $12.30 | 50,640 | — | — |
| 2010-10-25 | $11.65 | $12.62 | 46,080 | — | — |
| 2010-10-22 | $11.70 | $12.68 | 65,060 | — | — |
| 2010-10-21 | $12.00 | $13.00 | 93,880 | — | — |
| 2010-10-20 | $11.95 | $12.95 | 101,760 | — | — |
| 2010-10-19 | $11.80 | $12.78 | 85,460 | — | — |
| 2010-10-18 | $12.35 | $13.38 | 97,220 | — | — |
| 2010-10-15 | $12.50 | $13.54 | 117,100 | — | — |
| 2010-10-14 | $12.80 | $13.87 | 101,720 | — | — |
| 2010-10-13 | $12.60 | $13.65 | 209,680 | — | — |
| 2010-10-12 | $11.85 | $12.84 | 70,220 | — | — |
| 2010-10-11 | $11.80 | $12.78 | 40,920 | — | — |
| 2010-10-08 | $12.00 | $13.00 | 121,700 | — | — |
| 2010-10-07 | $11.95 | $12.95 | 96,320 | — | — |
| 2010-10-06 | $12.05 | $13.05 | 128,800 | — | — |
| 2010-10-05 | $12.10 | $13.11 | 168,300 | — | — |
| 2010-10-04 | $11.35 | $12.30 | 163,180 | — | — |
| 2010-10-01 | $11.20 | $12.13 | 136,600 | — | — |
| 2010-09-30 | $11.20 | $12.13 | 187,900 | — | — |
| 2010-09-29 | $11.10 | $12.03 | 154,700 | — | — |
| 2010-09-28 | $10.75 | $11.65 | 197,600 | — | — |
| 2010-09-27 | $10.75 | $11.65 | 119,260 | — | — |
| 2010-09-24 | $10.55 | $11.43 | 226,720 | — | — |
| 2010-09-23 | $10.20 | $11.05 | 133,000 | — | — |
| 2010-09-22 | $11.00 | $11.92 | 199,440 | — | — |
| 2010-09-21 | $11.85 | $12.84 | 175,460 | — | — |
| 2010-09-20 | $11.85 | $12.84 | 173,160 | — | — |
| 2010-09-17 | $12.10 | $13.11 | 392,660 | — | — |
| 2010-09-16 | $12.65 | $13.70 | 93,520 | — | — |
| 2010-09-15 | $12.80 | $13.87 | 98,620 | — | — |
| 2010-09-14 | $13.25 | $14.35 | 73,520 | — | — |
| 2010-09-13 | $13.65 | $14.79 | 82,300 | — | — |
| 2010-09-10 | $12.80 | $13.87 | 33,720 | — | — |
| 2010-09-09 | $12.55 | $13.60 | 49,180 | — | — |
| 2010-09-08 | $12.60 | $13.65 | 102,220 | — | — |
| 2010-09-07 | $12.25 | $13.27 | 75,820 | — | — |
| 2010-09-03 | $13.30 | $14.41 | 108,480 | — | — |
| 2010-09-02 | $13.15 | $14.25 | 71,780 | — | — |
| 2010-09-01 | $13.05 | $14.14 | 139,240 | — | — |
| 2010-08-31 | $12.35 | $13.38 | 135,080 | — | — |
| 2010-08-30 | $11.90 | $12.89 | 154,500 | — | — |
| 2010-08-27 | $12.55 | $13.60 | 105,940 | — | — |
| 2010-08-26 | $11.80 | $12.78 | 109,020 | — | — |
| 2010-08-25 | $11.60 | $12.57 | 147,300 | — | — |
| 2010-08-24 | $12.35 | $13.38 | 196,060 | — | — |
| 2010-08-23 | $12.50 | $13.54 | 129,440 | — | — |
| 2010-08-20 | $13.45 | $14.57 | 178,600 | — | — |
| 2010-08-19 | $13.20 | $14.30 | 196,920 | — | — |
| 2010-08-18 | $14.20 | $15.38 | 61,160 | — | — |
| 2010-08-17 | $14.15 | $15.33 | 92,280 | — | — |
| 2010-08-16 | $14.55 | $15.76 | 91,960 | — | — |
| 2010-08-13 | $14.05 | $15.22 | 91,220 | — | — |
| 2010-08-12 | $13.90 | $15.06 | 137,380 | — | — |
| 2010-08-11 | $14.25 | $15.44 | 131,320 | — | — |
| 2010-08-10 | $15.00 | $16.25 | 142,240 | — | — |
| 2010-08-09 | $15.20 | $16.47 | 195,700 | — | — |
| 2010-08-06 | $15.25 | $16.52 | 300,880 | — | — |
| 2010-08-05 | $15.55 | $16.85 | 64,620 | — | — |
| 2010-08-04 | $15.75 | $17.06 | 164,300 | — | — |
| 2010-08-03 | $15.45 | $16.74 | 215,800 | — | — |
| 2010-08-02 | $15.70 | $17.01 | 139,360 | — | — |
| 2010-07-30 | $15.50 | $16.79 | 70,060 | — | — |
| 2010-07-29 | $15.70 | $17.01 | 111,640 | — | — |
| 2010-07-28 | $17.00 | $18.42 | 142,940 | — | — |
| 2010-07-27 | $17.25 | $18.69 | 338,840 | — | — |
| 2010-07-26 | $17.00 | $18.42 | 399,500 | — | — |
| 2010-07-23 | $16.45 | $17.82 | 376,540 | — | — |
| 2010-07-22 | $16.35 | $17.71 | 253,620 | — | — |
| 2010-07-21 | $15.95 | $17.28 | 117,220 | — | — |
| 2010-07-20 | $17.20 | $18.63 | 115,740 | — | — |
| 2010-07-19 | $17.25 | $18.69 | 147,620 | — | — |
| 2010-07-16 | $17.50 | $18.96 | 192,680 | — | — |
| 2010-07-15 | $18.70 | $20.26 | 306,560 | — | — |
| 2010-07-14 | $19.05 | $20.64 | 132,340 | — | — |
| 2010-07-13 | $19.45 | $21.07 | 312,620 | — | — |
| 2010-07-12 | $19.50 | $21.13 | 121,400 | — | — |
| 2010-07-09 | $20.35 | $22.05 | 85,280 | — | — |
| 2010-07-08 | $18.85 | $20.42 | 256,380 | — | — |
| 2010-07-07 | $20.10 | $21.78 | 236,020 | — | — |
| 2010-07-06 | $18.50 | $20.04 | 219,900 | — | — |
| 2010-07-02 | $18.75 | $20.31 | 170,420 | — | — |
| 2010-07-01 | $19.45 | $21.07 | 193,360 | — | — |
| 2010-06-30 | $19.75 | $21.40 | 134,600 | — | — |
| 2010-06-29 | $19.70 | $21.34 | 268,060 | — | — |
| 2010-06-28 | $20.95 | $22.70 | 206,460 | — | — |
| 2010-06-25 | $22.00 | $23.83 | 527,680 | — | — |
| 2010-06-24 | $20.75 | $22.48 | 87,120 | — | — |
| 2010-06-23 | $21.40 | $23.18 | 94,680 | — | — |
| 2010-06-22 | $21.80 | $23.62 | 115,560 | — | — |
| 2010-06-21 | $22.95 | $24.86 | 132,180 | — | — |
| 2010-06-18 | $22.75 | $24.65 | 165,060 | — | — |
| 2010-06-17 | $21.35 | $23.13 | 71,440 | — | — |
| 2010-06-16 | $22.10 | $23.94 | 62,960 | — | — |
| 2010-06-15 | $22.35 | $24.21 | 73,260 | — | — |
| 2010-06-14 | $21.00 | $22.75 | 60,860 | — | — |
| 2010-06-11 | $21.20 | $22.97 | 66,620 | — | — |
| 2010-06-10 | $20.55 | $22.26 | 63,640 | — | — |
| 2010-06-09 | $20.10 | $21.78 | 97,300 | — | — |
| 2010-06-08 | $19.80 | $21.45 | 214,660 | — | — |
| 2010-06-07 | $20.25 | $21.94 | 86,280 | — | — |
| 2010-06-04 | $21.25 | $23.02 | 186,640 | — | — |
| 2010-06-03 | $23.05 | $24.97 | 83,240 | — | — |
| 2010-06-02 | $23.60 | $25.57 | 99,320 | — | — |
| 2010-06-01 | $22.45 | $24.32 | 82,960 | — | — |
| 2010-05-28 | $23.20 | $25.13 | 129,840 | — | — |
| 2010-05-27 | $24.05 | $26.05 | 82,780 | — | — |
| 2010-05-26 | $23.90 | $25.89 | 118,500 | — | — |
| 2010-05-25 | $23.60 | $25.57 | 182,140 | — | — |
| 2010-05-24 | $23.00 | $24.92 | 169,600 | — | — |
| 2010-05-21 | $24.90 | $26.98 | 316,820 | — | — |
| 2010-05-20 | $23.80 | $25.78 | 336,660 | — | — |
| 2010-05-19 | $25.10 | $27.19 | 214,360 | — | — |
| 2010-05-18 | $25.35 | $27.46 | 275,420 | — | — |
| 2010-05-17 | $28.00 | $30.33 | 279,160 | — | — |
| 2010-05-14 | $27.45 | $29.74 | 143,580 | — | — |
| 2010-05-13 | $27.90 | $30.23 | 156,880 | — | — |
| 2010-05-12 | $28.00 | $30.33 | 127,200 | — | — |
| 2010-05-11 | $27.45 | $29.74 | 149,940 | — | — |
| 2010-05-10 | $26.85 | $29.09 | 161,580 | — | — |
| 2010-05-07 | $24.75 | $26.81 | 269,720 | — | — |
| 2010-05-06 | $26.50 | $28.71 | 151,640 | — | — |
| 2010-05-05 | $27.05 | $29.30 | 150,180 | — | — |
| 2010-05-04 | $27.60 | $29.90 | 185,020 | — | — |
| 2010-05-03 | $30.40 | $32.93 | 93,380 | — | — |
| 2010-04-30 | $29.15 | $31.58 | 152,360 | — | — |
| 2010-04-29 | $30.40 | $32.93 | 152,900 | — | — |
| 2010-04-28 | $27.70 | $30.01 | 124,340 | — | — |
| 2010-04-27 | $28.30 | $30.66 | 195,900 | — | — |
| 2010-04-26 | $29.20 | $31.63 | 84,500 | — | — |
| 2010-04-23 | $30.20 | $32.72 | 187,440 | — | — |
| 2010-04-22 | $30.20 | $32.72 | 261,420 | — | — |
| 2010-04-21 | $28.95 | $31.36 | 181,380 | — | — |
| 2010-04-20 | $28.90 | $31.31 | 107,440 | — | — |
| 2010-04-19 | $28.55 | $30.93 | 120,740 | — | — |
| 2010-04-16 | $28.70 | $31.09 | 320,660 | — | — |
| 2010-04-15 | $30.45 | $32.99 | 272,540 | — | — |
| 2010-04-14 | $28.35 | $30.71 | 123,440 | — | — |
| 2010-04-13 | $26.65 | $28.87 | 98,300 | — | — |
| 2010-04-12 | $26.15 | $28.33 | 77,640 | — | — |
| 2010-04-09 | $26.15 | $28.33 | 111,300 | — | — |
| 2010-04-08 | $26.75 | $28.98 | 227,140 | — | — |
| 2010-04-07 | $25.70 | $27.84 | 235,640 | — | — |
| 2010-04-06 | $25.90 | $28.06 | 478,640 | — | — |
| 2010-04-05 | $24.55 | $26.60 | 209,620 | — | — |
| 2010-04-01 | $23.85 | $25.84 | 311,520 | — | — |
| 2010-03-31 | $22.05 | $23.89 | 130,160 | — | — |
| 2010-03-30 | $22.35 | $24.21 | 112,640 | — | — |
| 2010-03-29 | $22.40 | $24.27 | 162,400 | — | — |
| 2010-03-26 | $23.65 | $25.62 | 154,620 | — | — |
| 2010-03-25 | $22.95 | $24.86 | 144,420 | — | — |
| 2010-03-24 | $22.85 | $24.75 | 74,520 | — | — |
| 2010-03-23 | $23.00 | $24.92 | 227,620 | — | — |
| 2010-03-22 | $22.95 | $24.86 | 242,880 | — | — |
| 2010-03-19 | $23.55 | $25.51 | 291,780 | — | — |
| 2010-03-18 | $23.25 | $25.19 | 148,540 | — | — |
| 2010-03-17 | $24.25 | $26.27 | 142,200 | — | — |
| 2010-03-16 | $23.95 | $25.95 | 77,700 | — | — |
| 2010-03-15 | $24.05 | $26.05 | 154,480 | — | — |
| 2010-03-12 | $24.05 | $26.05 | 140,080 | — | — |
| 2010-03-11 | $24.00 | $26.00 | 235,740 | — | — |
| 2010-03-10 | $22.60 | $24.48 | 143,860 | — | — |
| 2010-03-09 | $22.05 | $23.89 | 123,900 | — | — |
| 2010-03-08 | $21.65 | $23.45 | 145,760 | — | — |
| 2010-03-05 | $21.20 | $22.97 | 98,720 | — | — |
| 2010-03-04 | $20.85 | $22.59 | 79,720 | — | — |
| 2010-03-03 | $20.75 | $22.48 | 120,760 | — | — |
| 2010-03-02 | $20.50 | $22.21 | 156,440 | — | — |
| 2010-03-01 | $20.80 | $22.53 | 102,540 | — | — |
| 2010-02-26 | $20.75 | $22.48 | 119,740 | — | — |
| 2010-02-25 | $21.30 | $23.08 | 95,500 | — | — |
| 2010-02-24 | $21.50 | $23.29 | 81,920 | — | — |
| 2010-02-23 | $21.35 | $23.13 | 110,800 | — | — |
| 2010-02-22 | $21.55 | $23.35 | 72,540 | — | — |
| 2010-02-19 | $21.40 | $23.18 | 126,620 | — | — |
| 2010-02-18 | $21.00 | $22.75 | 124,100 | — | — |
| 2010-02-17 | $20.50 | $22.21 | 83,700 | — | — |
| 2010-02-16 | $19.85 | $21.50 | 38,040 | — | — |
| 2010-02-12 | $19.60 | $21.23 | 87,400 | — | — |
| 2010-02-11 | $20.00 | $21.67 | 109,480 | — | — |
| 2010-02-10 | $20.90 | $22.64 | 116,120 | — | — |
| 2010-02-09 | $19.50 | $21.13 | 177,320 | — | — |
| 2010-02-08 | $19.25 | $20.85 | 316,180 | — | — |
| 2010-02-05 | $19.55 | $21.18 | 235,300 | — | — |
| 2010-02-04 | $19.90 | $21.56 | 210,800 | — | — |
| 2010-02-03 | $20.10 | $21.78 | 146,700 | — | — |
| 2010-02-02 | $20.95 | $22.70 | 127,840 | — | — |
| 2010-02-01 | $21.65 | $23.45 | 118,140 | — | — |
| 2010-01-29 | $22.45 | $24.32 | 485,660 | — | — |
| 2010-01-28 | $22.25 | $24.10 | 163,180 | — | — |
| 2010-01-27 | $22.55 | $24.43 | 183,960 | — | — |
| 2010-01-26 | $22.30 | $24.16 | 259,680 | — | — |
| 2010-01-25 | $20.95 | $22.70 | 180,660 | — | — |
| 2010-01-22 | $22.40 | $24.27 | 164,480 | — | — |
| 2010-01-21 | $23.60 | $25.57 | 357,920 | — | — |
| 2010-01-20 | $23.25 | $25.19 | 388,360 | — | — |
| 2010-01-19 | $21.85 | $23.67 | 218,860 | — | — |
| 2010-01-15 | $21.15 | $22.91 | 358,480 | — | — |
| 2010-01-14 | $21.00 | $22.75 | 206,120 | — | — |
| 2010-01-13 | $19.95 | $21.61 | 172,820 | — | — |
| 2010-01-12 | $19.55 | $21.18 | 139,160 | — | — |
| 2010-01-11 | $19.40 | $21.02 | 524,420 | — | — |
| 2010-01-08 | $18.95 | $20.53 | 332,460 | — | — |
| 2010-01-07 | $17.70 | $19.18 | 353,120 | — | — |
| 2010-01-06 | $16.65 | $18.04 | 166,640 | — | — |
| 2010-01-05 | $17.35 | $18.80 | 118,100 | — | — |
| 2010-01-04 | $17.40 | $18.85 | 87,860 | — | — |