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
- 1980-03-17 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 | $9.52 | $11.55 | 8,400 | — | — |
| 2010-12-30 | $9.55 | $11.59 | 34,500 | — | — |
| 2010-12-29 | $9.56 | $11.60 | 2,100 | — | — |
| 2010-12-28 | $9.50 | $11.53 | 14,300 | — | — |
| 2010-12-27 | $9.55 | $11.59 | 1,500 | — | — |
| 2010-12-23 | $9.46 | $11.48 | 11,600 | — | — |
| 2010-12-22 | $9.60 | $11.65 | 3,300 | — | — |
| 2010-12-21 | $9.64 | $11.70 | 27,800 | — | — |
| 2010-12-20 | $9.52 | $11.55 | 3,000 | — | — |
| 2010-12-17 | $9.52 | $11.55 | 20,200 | — | — |
| 2010-12-16 | $9.65 | $11.71 | 700 | — | — |
| 2010-12-15 | $9.73 | $11.81 | 600 | — | — |
| 2010-12-14 | $9.80 | $11.89 | 4,000 | — | — |
| 2010-12-13 | $9.77 | $11.85 | 3,600 | — | — |
| 2010-12-10 | $9.75 | $11.83 | 8,200 | — | — |
| 2010-12-09 | $9.90 | $12.01 | 1,100 | — | — |
| 2010-12-08 | $9.65 | $11.71 | 3,400 | — | — |
| 2010-12-07 | $9.80 | $11.89 | 14,600 | — | — |
| 2010-12-06 | $9.60 | $11.65 | 4,200 | — | — |
| 2010-12-03 | $9.75 | $11.83 | 0 | — | — |
| 2010-12-02 | $9.75 | $11.83 | 100 | — | — |
| 2010-12-01 | $9.62 | $11.67 | 2,200 | — | — |
| 2010-11-30 | $9.65 | $11.71 | 5,500 | — | — |
| 2010-11-29 | $9.60 | $11.65 | 6,000 | — | — |
| 2010-11-26 | $9.84 | $11.94 | 200 | — | — |
| 2010-11-24 | $9.84 | $11.94 | 2,100 | — | — |
| 2010-11-23 | $9.92 | $12.04 | 1,100 | — | — |
| 2010-11-22 | $9.60 | $11.65 | 0 | — | — |
| 2010-11-19 | $9.60 | $11.65 | 400 | — | — |
| 2010-11-18 | $9.70 | $11.77 | 0 | — | — |
| 2010-11-17 | $9.70 | $11.77 | 0 | — | — |
| 2010-11-16 | $9.70 | $11.77 | 1,300 | — | — |
| 2010-11-15 | $9.55 | $11.59 | 700 | — | — |
| 2010-11-12 | $9.63 | $11.68 | 1,600 | — | — |
| 2010-11-11 | $9.79 | $11.88 | 3,200 | — | — |
| 2010-11-10 | $10.00 | $12.13 | 5,700 | — | — |
| 2010-11-09 | $9.55 | $11.59 | 2,900 | — | — |
| 2010-11-08 | $9.69 | $11.76 | 3,000 | — | — |
| 2010-11-05 | $10.05 | $12.19 | 1,300 | — | — |
| 2010-11-04 | $9.85 | $11.95 | 4,100 | — | — |
| 2010-11-03 | $9.80 | $11.89 | 600 | — | — |
| 2010-11-02 | $9.96 | $12.08 | 5,400 | — | — |
| 2010-11-01 | $9.90 | $12.01 | 7,100 | — | — |
| 2010-10-29 | $9.80 | $11.89 | 6,000 | — | — |
| 2010-10-28 | $9.70 | $11.77 | 4,500 | — | — |
| 2010-10-27 | $9.89 | $12.00 | 10,200 | — | — |
| 2010-10-26 | $9.97 | $12.10 | 18,800 | — | — |
| 2010-10-25 | $10.28 | $12.47 | 200 | — | — |
| 2010-10-22 | $10.10 | $12.25 | 2,100 | — | — |
| 2010-10-21 | $10.00 | $12.13 | 3,400 | — | — |
| 2010-10-20 | $10.29 | $12.49 | 1,400 | — | — |
| 2010-10-19 | $10.28 | $12.47 | 0 | — | — |
| 2010-10-18 | $10.28 | $12.47 | 2,200 | — | — |
| 2010-10-15 | $9.97 | $12.10 | 800 | — | — |
| 2010-10-14 | $10.09 | $12.24 | 0 | — | — |
| 2010-10-13 | $10.09 | $12.24 | 1,400 | — | — |
| 2010-10-12 | $10.20 | $12.38 | 1,400 | — | — |
| 2010-10-11 | $10.46 | $12.69 | 3,100 | — | — |
| 2010-10-08 | $10.20 | $12.38 | 4,400 | — | — |
| 2010-10-07 | $10.00 | $12.13 | 8,900 | — | — |
| 2010-10-06 | $9.94 | $12.06 | 29,600 | — | — |
| 2010-10-05 | $10.30 | $12.50 | 1,600 | — | — |
| 2010-10-04 | $10.33 | $12.53 | 1,100 | — | — |
| 2010-10-01 | $10.42 | $12.64 | 900 | — | — |
| 2010-09-30 | $10.46 | $12.69 | 1,300 | — | — |
| 2010-09-29 | $10.54 | $12.79 | 3,800 | — | — |
| 2010-09-28 | $10.90 | $13.15 | 2,800 | — | — |
| 2010-09-27 | $10.86 | $13.10 | 7,400 | — | — |
| 2010-09-24 | $10.36 | $12.50 | 24,800 | — | — |
| 2010-09-23 | $10.16 | $12.26 | 10,100 | — | — |
| 2010-09-22 | $10.12 | $12.21 | 2,800 | — | — |
| 2010-09-21 | $10.13 | $12.22 | 25,100 | — | — |
| 2010-09-20 | $10.01 | $12.08 | 16,400 | — | — |
| 2010-09-17 | $9.75 | $11.76 | 1,700 | — | — |
| 2010-09-16 | $9.80 | $11.83 | 8,500 | — | — |
| 2010-09-15 | $9.85 | $11.89 | 31,700 | — | — |
| 2010-09-14 | $9.78 | $11.80 | 6,400 | — | — |
| 2010-09-13 | $9.81 | $11.84 | 1,100 | — | — |
| 2010-09-10 | $9.66 | $11.66 | 30,200 | — | — |
| 2010-09-09 | $9.63 | $11.62 | 8,100 | — | — |
| 2010-09-08 | $9.71 | $11.72 | 5,300 | — | — |
| 2010-09-07 | $9.72 | $11.73 | 3,700 | — | — |
| 2010-09-03 | $9.90 | $11.95 | 3,200 | — | — |
| 2010-09-02 | $9.97 | $12.03 | 100 | — | — |
| 2010-09-01 | $9.95 | $12.01 | 2,000 | — | — |
| 2010-08-31 | $9.95 | $12.01 | 15,200 | — | — |
| 2010-08-30 | $9.95 | $12.01 | 7,900 | — | — |
| 2010-08-27 | $10.25 | $12.37 | 2,200 | — | — |
| 2010-08-26 | $10.15 | $12.25 | 700 | — | — |
| 2010-08-25 | $10.24 | $12.36 | 200 | — | — |
| 2010-08-24 | $10.36 | $12.50 | 7,700 | — | — |
| 2010-08-23 | $10.44 | $12.60 | 400 | — | — |
| 2010-08-20 | $10.44 | $12.60 | 2,700 | — | — |
| 2010-08-19 | $10.43 | $12.59 | 700 | — | — |
| 2010-08-18 | $10.65 | $12.85 | 0 | — | — |
| 2010-08-17 | $10.65 | $12.85 | 100 | — | — |
| 2010-08-16 | $10.61 | $12.80 | 0 | — | — |
| 2010-08-13 | $10.61 | $12.80 | 2,900 | — | — |
| 2010-08-12 | $10.65 | $12.85 | 4,500 | — | — |
| 2010-08-11 | $10.45 | $12.61 | 5,500 | — | — |
| 2010-08-10 | $10.61 | $12.80 | 1,700 | — | — |
| 2010-08-09 | $10.61 | $12.80 | 17,300 | — | — |
| 2010-08-06 | $10.35 | $12.49 | 10,000 | — | — |
| 2010-08-05 | $10.49 | $12.66 | 40,800 | — | — |
| 2010-08-04 | $10.45 | $12.61 | 3,700 | — | — |
| 2010-08-03 | $10.21 | $12.32 | 8,500 | — | — |
| 2010-08-02 | $10.10 | $12.19 | 3,600 | — | — |
| 2010-07-30 | $10.07 | $12.15 | 400 | — | — |
| 2010-07-29 | $10.12 | $12.21 | 3,000 | — | — |
| 2010-07-28 | $10.05 | $12.13 | 7,000 | — | — |
| 2010-07-27 | $10.23 | $12.34 | 10,000 | — | — |
| 2010-07-26 | $10.05 | $12.13 | 7,000 | — | — |
| 2010-07-23 | $10.15 | $12.25 | 5,600 | — | — |
| 2010-07-22 | $10.22 | $12.33 | 1,000 | — | — |
| 2010-07-21 | $10.15 | $12.25 | 500 | — | — |
| 2010-07-20 | $10.05 | $12.13 | 1,200 | — | — |
| 2010-07-19 | $10.05 | $12.13 | 10,300 | — | — |
| 2010-07-16 | $10.00 | $12.07 | 10,800 | — | — |
| 2010-07-15 | $10.06 | $12.14 | 700 | — | — |
| 2010-07-14 | $10.02 | $12.09 | 20,400 | — | — |
| 2010-07-13 | $10.28 | $12.40 | 8,600 | — | — |
| 2010-07-12 | $10.28 | $12.40 | 12,000 | — | — |
| 2010-07-09 | $10.28 | $12.40 | 15,700 | — | — |
| 2010-07-08 | $10.30 | $12.43 | 6,900 | — | — |
| 2010-07-07 | $10.60 | $12.79 | 3,800 | — | — |
| 2010-07-06 | $10.50 | $12.67 | 8,100 | — | — |
| 2010-07-02 | $10.57 | $12.75 | 4,700 | — | — |
| 2010-07-01 | $10.40 | $12.55 | 6,700 | — | — |
| 2010-06-30 | $10.60 | $12.79 | 9,800 | — | — |
| 2010-06-29 | $11.15 | $13.45 | 2,800 | — | — |
| 2010-06-28 | $11.30 | $13.57 | 10,400 | — | — |
| 2010-06-25 | $11.89 | $14.28 | 24,000 | — | — |
| 2010-06-24 | $11.35 | $13.63 | 10,200 | — | — |
| 2010-06-23 | $11.43 | $13.73 | 800 | — | — |
| 2010-06-22 | $11.48 | $13.79 | 0 | — | — |
| 2010-06-21 | $11.48 | $13.79 | 32,500 | — | — |
| 2010-06-18 | $11.52 | $13.84 | 78,700 | — | — |
| 2010-06-17 | $11.25 | $13.51 | 0 | — | — |
| 2010-06-16 | $11.25 | $13.51 | 12,400 | — | — |
| 2010-06-15 | $11.50 | $13.82 | 98,900 | — | — |
| 2010-06-14 | $11.72 | $14.08 | 2,200 | — | — |
| 2010-06-11 | $11.50 | $13.82 | 2,000 | — | — |
| 2010-06-10 | $11.82 | $14.20 | 2,600 | — | — |
| 2010-06-09 | $11.90 | $14.30 | 15,200 | — | — |
| 2010-06-08 | $11.35 | $13.63 | 2,600 | — | — |
| 2010-06-07 | $11.45 | $13.75 | 37,500 | — | — |
| 2010-06-04 | $11.65 | $14.00 | 10,500 | — | — |
| 2010-06-03 | $11.86 | $14.25 | 7,000 | — | — |
| 2010-06-02 | $11.70 | $14.06 | 71,100 | — | — |
| 2010-06-01 | $11.30 | $13.57 | 19,400 | — | — |
| 2010-05-28 | $10.99 | $13.20 | 22,700 | — | — |
| 2010-05-27 | $10.95 | $13.15 | 21,100 | — | — |
| 2010-05-26 | $10.54 | $12.66 | 5,300 | — | — |
| 2010-05-25 | $10.50 | $12.61 | 43,700 | — | — |
| 2010-05-24 | $10.40 | $12.49 | 26,900 | — | — |
| 2010-05-21 | $10.45 | $12.55 | 23,000 | — | — |
| 2010-05-20 | $10.51 | $12.63 | 26,700 | — | — |
| 2010-05-19 | $10.69 | $12.84 | 5,800 | — | — |
| 2010-05-18 | $10.60 | $12.73 | 30,700 | — | — |
| 2010-05-17 | $10.60 | $12.73 | 31,600 | — | — |
| 2010-05-14 | $10.60 | $12.73 | 4,000 | — | — |
| 2010-05-13 | $10.70 | $12.85 | 2,700 | — | — |
| 2010-05-12 | $10.80 | $12.97 | 3,800 | — | — |
| 2010-05-11 | $10.86 | $13.05 | 14,100 | — | — |
| 2010-05-10 | $11.09 | $13.32 | 19,600 | — | — |
| 2010-05-07 | $10.75 | $12.91 | 3,400 | — | — |
| 2010-05-06 | $10.85 | $13.03 | 9,700 | — | — |
| 2010-05-05 | $11.20 | $13.45 | 4,100 | — | — |
| 2010-05-04 | $11.40 | $13.69 | 6,700 | — | — |
| 2010-05-03 | $11.50 | $13.82 | 9,700 | — | — |
| 2010-04-30 | $11.30 | $13.57 | 9,600 | — | — |
| 2010-04-29 | $11.85 | $14.24 | 19,300 | — | — |
| 2010-04-28 | $11.85 | $14.24 | 20,900 | — | — |
| 2010-04-27 | $12.04 | $14.46 | 5,300 | — | — |
| 2010-04-26 | $12.00 | $14.42 | 7,800 | — | — |
| 2010-04-23 | $12.14 | $14.58 | 3,100 | — | — |
| 2010-04-22 | $12.00 | $14.42 | 3,700 | — | — |
| 2010-04-21 | $12.00 | $14.42 | 5,600 | — | — |
| 2010-04-20 | $11.90 | $14.30 | 13,800 | — | — |
| 2010-04-19 | $11.86 | $14.25 | 14,500 | — | — |
| 2010-04-16 | $11.48 | $13.79 | 12,000 | — | — |
| 2010-04-15 | $11.36 | $13.65 | 9,600 | — | — |
| 2010-04-14 | $11.04 | $13.26 | 17,000 | — | — |
| 2010-04-13 | $10.80 | $12.97 | 7,900 | — | — |
| 2010-04-12 | $11.36 | $13.65 | 20,000 | — | — |
| 2010-04-09 | $10.75 | $12.91 | 5,500 | — | — |
| 2010-04-08 | $10.50 | $12.61 | 2,100 | — | — |
| 2010-04-07 | $10.67 | $12.82 | 1,700 | — | — |
| 2010-04-06 | $10.53 | $12.65 | 5,000 | — | — |
| 2010-04-05 | $10.60 | $12.73 | 14,600 | — | — |
| 2010-04-01 | $10.64 | $12.78 | 9,400 | — | — |
| 2010-03-31 | $10.95 | $13.15 | 7,200 | — | — |
| 2010-03-30 | $11.31 | $13.53 | 2,700 | — | — |
| 2010-03-29 | $11.43 | $13.67 | 17,700 | — | — |
| 2010-03-26 | $11.35 | $13.57 | 4,000 | — | — |
| 2010-03-25 | $11.28 | $13.49 | 4,100 | — | — |
| 2010-03-24 | $11.30 | $13.51 | 800 | — | — |
| 2010-03-23 | $11.40 | $13.63 | 600 | — | — |
| 2010-03-22 | $11.28 | $13.49 | 5,100 | — | — |
| 2010-03-19 | $11.34 | $13.56 | 2,500 | — | — |
| 2010-03-18 | $11.30 | $13.51 | 2,900 | — | — |
| 2010-03-17 | $11.40 | $13.63 | 4,600 | — | — |
| 2010-03-16 | $11.51 | $13.77 | 6,600 | — | — |
| 2010-03-15 | $11.51 | $13.77 | 5,700 | — | — |
| 2010-03-12 | $11.55 | $13.81 | 13,500 | — | — |
| 2010-03-11 | $11.15 | $13.34 | 2,100 | — | — |
| 2010-03-10 | $11.04 | $13.20 | 4,800 | — | — |
| 2010-03-09 | $11.34 | $13.56 | 2,200 | — | — |
| 2010-03-08 | $11.50 | $13.75 | 32,600 | — | — |
| 2010-03-05 | $10.69 | $12.79 | 13,200 | — | — |
| 2010-03-04 | $10.37 | $12.40 | 12,500 | — | — |
| 2010-03-03 | $10.61 | $12.69 | 4,200 | — | — |
| 2010-03-02 | $10.65 | $12.74 | 16,000 | — | — |
| 2010-03-01 | $10.39 | $12.43 | 3,400 | — | — |
| 2010-02-26 | $9.77 | $11.68 | 12,400 | — | — |
| 2010-02-25 | $9.15 | $10.94 | 500 | — | — |
| 2010-02-24 | $9.12 | $10.91 | 700 | — | — |
| 2010-02-23 | $9.10 | $10.88 | 2,300 | — | — |
| 2010-02-22 | $9.09 | $10.87 | 4,900 | — | — |
| 2010-02-19 | $8.95 | $10.70 | 0 | — | — |
| 2010-02-18 | $8.95 | $10.70 | 300 | — | — |
| 2010-02-17 | $8.92 | $10.67 | 1,200 | — | — |
| 2010-02-16 | $9.00 | $10.76 | 7,000 | — | — |
| 2010-02-12 | $9.01 | $10.78 | 400 | — | — |
| 2010-02-11 | $9.00 | $10.76 | 1,500 | — | — |
| 2010-02-10 | $8.95 | $10.70 | 100 | — | — |
| 2010-02-09 | $8.90 | $10.64 | 2,800 | — | — |
| 2010-02-08 | $8.90 | $10.64 | 2,100 | — | — |
| 2010-02-05 | $8.90 | $10.64 | 2,400 | — | — |
| 2010-02-04 | $9.00 | $10.76 | 7,600 | — | — |
| 2010-02-03 | $9.01 | $10.78 | 12,000 | — | — |
| 2010-02-02 | $9.04 | $10.81 | 2,300 | — | — |
| 2010-02-01 | $9.03 | $10.80 | 2,700 | — | — |
| 2010-01-29 | $8.90 | $10.64 | 17,000 | — | — |
| 2010-01-28 | $9.00 | $10.76 | 12,200 | — | — |
| 2010-01-27 | $9.00 | $10.76 | 8,500 | — | — |
| 2010-01-26 | $9.03 | $10.80 | 5,100 | — | — |
| 2010-01-25 | $9.05 | $10.82 | 6,500 | — | — |
| 2010-01-22 | $9.15 | $10.94 | 4,000 | — | — |
| 2010-01-21 | $9.30 | $11.12 | 4,300 | — | — |
| 2010-01-20 | $9.40 | $11.24 | 1,500 | — | — |
| 2010-01-19 | $9.45 | $11.30 | 1,400 | — | — |
| 2010-01-15 | $9.55 | $11.42 | 200 | — | — |
| 2010-01-14 | $9.60 | $11.48 | 9,500 | — | — |
| 2010-01-13 | $9.41 | $11.25 | 200 | — | — |
| 2010-01-12 | $9.47 | $11.33 | 0 | — | — |
| 2010-01-11 | $9.47 | $11.33 | 1,100 | — | — |
| 2010-01-08 | $9.41 | $11.25 | 2,900 | — | — |
| 2010-01-07 | $9.20 | $11.00 | 1,400 | — | — |
| 2010-01-06 | $9.15 | $10.94 | 1,400 | — | — |
| 2010-01-05 | $9.16 | $10.90 | 300 | — | — |
| 2010-01-04 | $9.21 | $10.95 | 8,300 | — | — |