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
- 1998-05-19 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 | $13.40 | $13.40 | 7,770 | — | — |
| 2010-12-30 | $13.30 | $13.30 | 10,510 | — | — |
| 2010-12-29 | $13.50 | $13.50 | 7,000 | — | — |
| 2010-12-28 | $13.60 | $13.60 | 20,680 | — | — |
| 2010-12-27 | $13.40 | $13.40 | 5,470 | — | — |
| 2010-12-23 | $13.50 | $13.50 | 13,790 | — | — |
| 2010-12-22 | $13.70 | $13.70 | 50,330 | — | — |
| 2010-12-21 | $12.50 | $12.50 | 36,960 | — | — |
| 2010-12-20 | $11.80 | $11.80 | 16,160 | — | — |
| 2010-12-17 | $11.80 | $11.80 | 16,650 | — | — |
| 2010-12-16 | $11.60 | $11.60 | 6,480 | — | — |
| 2010-12-15 | $11.70 | $11.70 | 7,630 | — | — |
| 2010-12-14 | $11.70 | $11.70 | 26,050 | — | — |
| 2010-12-13 | $11.80 | $11.80 | 11,510 | — | — |
| 2010-12-10 | $12.20 | $12.20 | 12,660 | — | — |
| 2010-12-09 | $12.40 | $12.40 | 7,370 | — | — |
| 2010-12-08 | $12.30 | $12.30 | 6,190 | — | — |
| 2010-12-07 | $12.30 | $12.30 | 15,070 | — | — |
| 2010-12-06 | $11.90 | $11.90 | 53,880 | — | — |
| 2010-12-03 | $12.60 | $12.60 | 26,050 | — | — |
| 2010-12-02 | $12.80 | $12.80 | 5,040 | — | — |
| 2010-12-01 | $12.90 | $12.90 | 25,280 | — | — |
| 2010-11-30 | $13.20 | $13.20 | 4,330 | — | — |
| 2010-11-29 | $13.30 | $13.30 | 6,660 | — | — |
| 2010-11-26 | $13.40 | $13.40 | 5,170 | — | — |
| 2010-11-24 | $13.20 | $13.20 | 14,170 | — | — |
| 2010-11-23 | $12.70 | $12.70 | 5,220 | — | — |
| 2010-11-22 | $12.90 | $12.90 | 19,140 | — | — |
| 2010-11-19 | $12.30 | $12.30 | 10,390 | — | — |
| 2010-11-18 | $12.20 | $12.20 | 30,400 | — | — |
| 2010-11-17 | $12.50 | $12.50 | 26,570 | — | — |
| 2010-11-16 | $12.80 | $12.80 | 61,610 | — | — |
| 2010-11-15 | $13.80 | $13.80 | 9,510 | — | — |
| 2010-11-12 | $14.00 | $14.00 | 15,900 | — | — |
| 2010-11-11 | $14.10 | $14.10 | 34,440 | — | — |
| 2010-11-10 | $14.00 | $14.00 | 21,750 | — | — |
| 2010-11-09 | $14.00 | $14.00 | 13,440 | — | — |
| 2010-11-08 | $14.20 | $14.20 | 22,880 | — | — |
| 2010-11-05 | $13.90 | $13.90 | 28,570 | — | — |
| 2010-11-04 | $13.60 | $13.60 | 33,630 | — | — |
| 2010-11-03 | $13.70 | $13.70 | 13,340 | — | — |
| 2010-11-02 | $13.60 | $13.60 | 11,460 | — | — |
| 2010-11-01 | $12.90 | $12.90 | 14,450 | — | — |
| 2010-10-29 | $13.00 | $13.00 | 22,380 | — | — |
| 2010-10-28 | $13.10 | $13.10 | 17,350 | — | — |
| 2010-10-27 | $13.60 | $13.60 | 24,200 | — | — |
| 2010-10-26 | $14.10 | $14.10 | 21,010 | — | — |
| 2010-10-25 | $14.10 | $14.10 | 47,020 | — | — |
| 2010-10-22 | $14.20 | $14.20 | 42,640 | — | — |
| 2010-10-21 | $13.50 | $13.50 | 11,090 | — | — |
| 2010-10-20 | $13.90 | $13.90 | 13,760 | — | — |
| 2010-10-19 | $13.70 | $13.70 | 28,180 | — | — |
| 2010-10-18 | $13.00 | $13.00 | 14,370 | — | — |
| 2010-10-15 | $12.80 | $12.80 | 17,050 | — | — |
| 2010-10-14 | $13.00 | $13.00 | 23,190 | — | — |
| 2010-10-13 | $13.30 | $13.30 | 29,400 | — | — |
| 2010-10-12 | $12.70 | $12.70 | 74,840 | — | — |
| 2010-10-11 | $13.80 | $13.80 | 178,270 | — | — |
| 2010-10-08 | $13.60 | $13.60 | 145,240 | — | — |
| 2010-10-07 | $13.00 | $13.00 | 84,630 | — | — |
| 2010-10-06 | $11.70 | $11.70 | 38,900 | — | — |
| 2010-10-05 | $12.70 | $12.70 | 45,130 | — | — |
| 2010-10-04 | $11.80 | $11.80 | 12,400 | — | — |
| 2010-10-01 | $11.50 | $11.50 | 7,780 | — | — |
| 2010-09-30 | $11.20 | $11.20 | 46,390 | — | — |
| 2010-09-29 | $11.20 | $11.20 | 16,880 | — | — |
| 2010-09-28 | $11.80 | $11.80 | 26,900 | — | — |
| 2010-09-27 | $11.80 | $11.80 | 25,980 | — | — |
| 2010-09-24 | $11.60 | $11.60 | 28,410 | — | — |
| 2010-09-23 | $11.30 | $11.30 | 65,260 | — | — |
| 2010-09-22 | $9.60 | $9.60 | 16,990 | — | — |
| 2010-09-21 | $9.50 | $9.50 | 4,480 | — | — |
| 2010-09-20 | $9.80 | $9.80 | 35,040 | — | — |
| 2010-09-17 | $9.10 | $9.10 | 37,370 | — | — |
| 2010-09-16 | $8.10 | $8.10 | 4,150 | — | — |
| 2010-09-15 | $8.30 | $8.30 | 19,160 | — | — |
| 2010-09-14 | $8.40 | $8.40 | 5,550 | — | — |
| 2010-09-13 | $7.60 | $7.60 | 4,940 | — | — |
| 2010-09-10 | $7.20 | $7.20 | 2,380 | — | — |
| 2010-09-09 | $7.20 | $7.20 | 2,380 | — | — |
| 2010-09-08 | $7.40 | $7.40 | 780 | — | — |
| 2010-09-07 | $7.50 | $7.50 | 810 | — | — |
| 2010-09-03 | $7.70 | $7.70 | 26,080 | — | — |
| 2010-09-02 | $7.90 | $7.90 | 2,660 | — | — |
| 2010-09-01 | $7.50 | $7.50 | 600 | — | — |
| 2010-08-31 | $7.70 | $7.70 | 650 | — | — |
| 2010-08-30 | $7.80 | $7.80 | 350 | — | — |
| 2010-08-27 | $7.80 | $7.80 | 250 | — | — |
| 2010-08-26 | $7.70 | $7.70 | 2,920 | — | — |
| 2010-08-25 | $7.40 | $7.40 | 1,730 | — | — |
| 2010-08-24 | $7.60 | $7.60 | 2,020 | — | — |
| 2010-08-23 | $7.70 | $7.70 | 240 | — | — |
| 2010-08-20 | $7.60 | $7.60 | 3,630 | — | — |
| 2010-08-19 | $7.90 | $7.90 | 4,930 | — | — |
| 2010-08-18 | $8.40 | $8.40 | 270 | — | — |
| 2010-08-17 | $8.50 | $8.50 | 15,490 | — | — |
| 2010-08-16 | $7.70 | $7.70 | 1,220 | — | — |
| 2010-08-13 | $7.50 | $7.50 | 190 | — | — |
| 2010-08-12 | $7.60 | $7.60 | 4,340 | — | — |
| 2010-08-11 | $7.70 | $7.70 | 4,300 | — | — |
| 2010-08-10 | $7.70 | $7.70 | 11,180 | — | — |
| 2010-08-09 | $7.90 | $7.90 | 1,080 | — | — |
| 2010-08-06 | $7.90 | $7.90 | 1,980 | — | — |
| 2010-08-05 | $8.00 | $8.00 | 1,470 | — | — |
| 2010-08-04 | $8.10 | $8.10 | 1,400 | — | — |
| 2010-08-03 | $8.10 | $8.10 | 1,770 | — | — |
| 2010-08-02 | $8.10 | $8.10 | 1,290 | — | — |
| 2010-07-30 | $8.00 | $8.00 | 150 | — | — |
| 2010-07-29 | $8.00 | $8.00 | 1,240 | — | — |
| 2010-07-28 | $7.90 | $7.90 | 230 | — | — |
| 2010-07-27 | $8.00 | $8.00 | 1,380 | — | — |
| 2010-07-26 | $8.10 | $8.10 | 5,720 | — | — |
| 2010-07-23 | $8.20 | $8.20 | 1,770 | — | — |
| 2010-07-22 | $8.50 | $8.50 | 1,920 | — | — |
| 2010-07-21 | $8.40 | $8.40 | 4,920 | — | — |
| 2010-07-20 | $7.90 | $7.90 | 1,790 | — | — |
| 2010-07-19 | $7.70 | $7.70 | 2,840 | — | — |
| 2010-07-16 | $8.10 | $8.10 | 1,270 | — | — |
| 2010-07-15 | $8.10 | $8.10 | 590 | — | — |
| 2010-07-14 | $8.40 | $8.40 | 1,460 | — | — |
| 2010-07-13 | $8.40 | $8.40 | 3,570 | — | — |
| 2010-07-12 | $8.10 | $8.10 | 1,780 | — | — |
| 2010-07-09 | $8.30 | $8.30 | 2,300 | — | — |
| 2010-07-08 | $8.20 | $8.20 | 5,610 | — | — |
| 2010-07-07 | $8.40 | $8.40 | 4,600 | — | — |
| 2010-07-06 | $7.70 | $7.70 | 840 | — | — |
| 2010-07-02 | $7.90 | $7.90 | 1,400 | — | — |
| 2010-07-01 | $8.00 | $8.00 | 1,910 | — | — |
| 2010-06-30 | $8.30 | $8.30 | 5,270 | — | — |
| 2010-06-29 | $8.20 | $8.20 | 2,890 | — | — |
| 2010-06-28 | $8.80 | $8.80 | 3,720 | — | — |
| 2010-06-25 | $8.80 | $8.80 | 1,130 | — | — |
| 2010-06-24 | $8.80 | $8.80 | 2,720 | — | — |
| 2010-06-23 | $8.50 | $8.50 | 3,860 | — | — |
| 2010-06-22 | $8.30 | $8.30 | 5,810 | — | — |
| 2010-06-21 | $8.10 | $8.10 | 2,240 | — | — |
| 2010-06-18 | $8.50 | $8.50 | 2,670 | — | — |
| 2010-06-17 | $8.40 | $8.40 | 4,650 | — | — |
| 2010-06-16 | $8.60 | $8.60 | 5,110 | — | — |
| 2010-06-15 | $8.50 | $8.50 | 1,880 | — | — |
| 2010-06-14 | $8.50 | $8.50 | 2,970 | — | — |
| 2010-06-11 | $8.80 | $8.80 | 3,400 | — | — |
| 2010-06-10 | $8.70 | $8.70 | 3,450 | — | — |
| 2010-06-09 | $8.60 | $8.60 | 520 | — | — |
| 2010-06-08 | $8.70 | $8.70 | 4,020 | — | — |
| 2010-06-07 | $9.00 | $9.00 | 1,250 | — | — |
| 2010-06-04 | $9.20 | $9.20 | 2,140 | — | — |
| 2010-06-03 | $9.00 | $9.00 | 57,500 | — | — |
| 2010-06-02 | $8.60 | $8.60 | 1,400 | — | — |
| 2010-06-01 | $8.50 | $8.50 | 4,770 | — | — |
| 2010-05-28 | $8.60 | $8.60 | 4,940 | — | — |
| 2010-05-27 | $8.60 | $8.60 | 18,350 | — | — |
| 2010-05-26 | $7.90 | $7.90 | 6,980 | — | — |
| 2010-05-25 | $7.50 | $7.50 | 7,980 | — | — |
| 2010-05-24 | $7.90 | $7.90 | 3,830 | — | — |
| 2010-05-21 | $7.70 | $7.70 | 20,280 | — | — |
| 2010-05-20 | $8.10 | $8.10 | 24,470 | — | — |
| 2010-05-19 | $8.30 | $8.30 | 20,200 | — | — |
| 2010-05-18 | $9.00 | $9.00 | 12,600 | — | — |
| 2010-05-17 | $9.10 | $9.10 | 11,610 | — | — |
| 2010-05-14 | $9.30 | $9.30 | 11,640 | — | — |
| 2010-05-13 | $9.00 | $9.00 | 17,540 | — | — |
| 2010-05-12 | $9.00 | $9.00 | 6,810 | — | — |
| 2010-05-11 | $9.10 | $9.10 | 8,850 | — | — |
| 2010-05-10 | $9.10 | $9.10 | 8,430 | — | — |
| 2010-05-07 | $9.00 | $9.00 | 12,050 | — | — |
| 2010-05-06 | $9.20 | $9.20 | 21,280 | — | — |
| 2010-05-05 | $9.00 | $9.00 | 28,300 | — | — |
| 2010-05-04 | $9.30 | $9.30 | 43,660 | — | — |
| 2010-05-03 | $10.50 | $10.50 | 36,480 | — | — |
| 2010-04-30 | $11.40 | $11.40 | 26,010 | — | — |
| 2010-04-29 | $11.30 | $11.30 | 23,620 | — | — |
| 2010-04-28 | $11.10 | $11.10 | 22,020 | — | — |
| 2010-04-27 | $10.90 | $10.90 | 53,820 | — | — |
| 2010-04-26 | $12.20 | $12.20 | 58,140 | — | — |
| 2010-04-23 | $10.60 | $10.60 | 37,820 | — | — |
| 2010-04-22 | $10.90 | $10.90 | 20,280 | — | — |
| 2010-04-21 | $11.50 | $11.50 | 56,790 | — | — |
| 2010-04-20 | $11.20 | $11.20 | 30,610 | — | — |
| 2010-04-19 | $11.00 | $11.00 | 94,530 | — | — |
| 2010-04-16 | $10.50 | $10.50 | 27,800 | — | — |
| 2010-04-15 | $10.50 | $10.50 | 86,030 | — | — |
| 2010-04-14 | $8.70 | $8.70 | 13,700 | — | — |
| 2010-04-13 | $8.90 | $8.90 | 25,950 | — | — |
| 2010-04-12 | $9.20 | $9.20 | 22,520 | — | — |
| 2010-04-09 | $9.40 | $9.40 | 18,870 | — | — |
| 2010-04-08 | $9.60 | $9.60 | 154,580 | — | — |
| 2010-04-07 | $8.40 | $8.40 | 76,670 | — | — |
| 2010-04-06 | $7.80 | $7.80 | 5,200 | — | — |
| 2010-04-05 | $8.00 | $8.00 | 11,820 | — | — |
| 2010-04-01 | $8.00 | $8.00 | 39,250 | — | — |
| 2010-03-31 | $7.50 | $7.50 | 4,130 | — | — |
| 2010-03-30 | $7.70 | $7.70 | 3,940 | — | — |
| 2010-03-29 | $7.50 | $7.50 | 260 | — | — |
| 2010-03-26 | $7.70 | $7.70 | 11,860 | — | — |
| 2010-03-25 | $7.80 | $7.80 | 38,910 | — | — |
| 2010-03-24 | $7.70 | $7.70 | 1,660 | — | — |
| 2010-03-23 | $7.80 | $7.80 | 9,440 | — | — |
| 2010-03-22 | $7.30 | $7.30 | 6,130 | — | — |
| 2010-03-19 | $7.80 | $7.80 | 10,060 | — | — |
| 2010-03-18 | $7.50 | $7.50 | 4,350 | — | — |
| 2010-03-17 | $7.50 | $7.50 | 3,410 | — | — |
| 2010-03-16 | $7.50 | $7.50 | 7,280 | — | — |
| 2010-03-15 | $7.70 | $7.70 | 1,610 | — | — |
| 2010-03-12 | $7.70 | $7.70 | 620 | — | — |
| 2010-03-11 | $7.70 | $7.70 | 2,520 | — | — |
| 2010-03-10 | $7.60 | $7.60 | 8,360 | — | — |
| 2010-03-09 | $7.70 | $7.70 | 18,330 | — | — |
| 2010-03-08 | $7.80 | $7.80 | 430 | — | — |
| 2010-03-05 | $7.80 | $7.80 | 6,030 | — | — |
| 2010-03-04 | $7.80 | $7.80 | 2,290 | — | — |
| 2010-03-03 | $7.80 | $7.80 | 6,430 | — | — |
| 2010-03-02 | $7.80 | $7.80 | 4,500 | — | — |
| 2010-03-01 | $7.70 | $7.70 | 4,610 | — | — |
| 2010-02-26 | $7.50 | $7.50 | 6,880 | — | — |
| 2010-02-25 | $7.70 | $7.70 | 5,450 | — | — |
| 2010-02-24 | $7.40 | $7.40 | 8,910 | — | — |
| 2010-02-23 | $8.00 | $8.00 | 7,220 | — | — |
| 2010-02-22 | $7.90 | $7.90 | 6,350 | — | — |
| 2010-02-19 | $7.50 | $7.50 | 2,310 | — | — |
| 2010-02-18 | $7.40 | $7.40 | 22,340 | — | — |
| 2010-02-17 | $7.30 | $7.30 | 3,260 | — | — |
| 2010-02-16 | $7.40 | $7.40 | 1,040 | — | — |
| 2010-02-12 | $7.40 | $7.40 | 2,090 | — | — |
| 2010-02-11 | $7.50 | $7.50 | 980 | — | — |
| 2010-02-10 | $7.60 | $7.60 | 1,870 | — | — |
| 2010-02-09 | $7.40 | $7.40 | 9,200 | — | — |
| 2010-02-08 | $7.30 | $7.30 | 1,580 | — | — |
| 2010-02-05 | $7.20 | $7.20 | 6,210 | — | — |
| 2010-02-04 | $6.90 | $6.90 | 2,420 | — | — |
| 2010-02-03 | $7.20 | $7.20 | 4,890 | — | — |
| 2010-02-02 | $7.30 | $7.30 | 5,380 | — | — |
| 2010-02-01 | $6.90 | $6.90 | 3,870 | — | — |
| 2010-01-29 | $6.70 | $6.70 | 5,280 | — | — |
| 2010-01-28 | $6.50 | $6.50 | 2,170 | — | — |
| 2010-01-27 | $6.50 | $6.50 | 2,480 | — | — |
| 2010-01-26 | $6.50 | $6.50 | 640 | — | — |
| 2010-01-25 | $6.60 | $6.60 | 7,690 | — | — |
| 2010-01-22 | $6.70 | $6.70 | 1,000 | — | — |
| 2010-01-21 | $6.80 | $6.80 | 380 | — | — |
| 2010-01-20 | $6.80 | $6.80 | 3,420 | — | — |
| 2010-01-19 | $7.20 | $7.20 | 2,880 | — | — |
| 2010-01-15 | $7.10 | $7.10 | 5,030 | — | — |
| 2010-01-14 | $6.80 | $6.80 | 7,820 | — | — |
| 2010-01-13 | $6.30 | $6.30 | 8,540 | — | — |
| 2010-01-12 | $6.90 | $6.90 | 13,360 | — | — |
| 2010-01-11 | $7.20 | $7.20 | 14,710 | — | — |
| 2010-01-08 | $7.40 | $7.40 | 7,560 | — | — |
| 2010-01-07 | $7.20 | $7.20 | 5,520 | — | — |
| 2010-01-06 | $7.20 | $7.20 | 4,210 | — | — |
| 2010-01-05 | $7.30 | $7.30 | 2,140 | — | — |
| 2010-01-04 | $7.20 | $7.20 | 3,800 | — | — |