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
- 1993-12-13 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 | $13.15 | $15.88 | 500 | — | — |
| 2010-12-30 | $13.40 | $16.18 | 0 | — | — |
| 2010-12-29 | $13.40 | $16.18 | 0 | — | — |
| 2010-12-28 | $13.40 | $16.18 | 1,100 | — | — |
| 2010-12-27 | $12.86 | $15.53 | 200 | — | — |
| 2010-12-23 | $12.48 | $15.07 | 0 | — | — |
| 2010-12-22 | $12.48 | $15.07 | 200 | — | — |
| 2010-12-21 | $12.47 | $15.06 | 0 | — | — |
| 2010-12-20 | $12.47 | $15.06 | 0 | — | — |
| 2010-12-17 | $12.47 | $15.06 | 0 | — | — |
| 2010-12-16 | $12.47 | $15.06 | 500 | — | — |
| 2010-12-15 | $12.00 | $14.49 | 0 | — | — |
| 2010-12-14 | $12.00 | $14.49 | 500 | — | — |
| 2010-12-13 | $12.00 | $14.49 | 100 | — | — |
| 2010-12-10 | $11.84 | $14.24 | 800 | — | — |
| 2010-12-09 | $11.01 | $13.24 | 1,500 | — | — |
| 2010-12-08 | $11.88 | $14.29 | 900 | — | — |
| 2010-12-07 | $11.25 | $13.53 | 0 | — | — |
| 2010-12-06 | $11.25 | $13.53 | 0 | — | — |
| 2010-12-03 | $11.25 | $13.53 | 600 | — | — |
| 2010-12-02 | $11.30 | $13.59 | 0 | — | — |
| 2010-12-01 | $11.30 | $13.59 | 0 | — | — |
| 2010-11-30 | $11.30 | $13.59 | 0 | — | — |
| 2010-11-29 | $11.30 | $13.59 | 100 | — | — |
| 2010-11-26 | $11.80 | $14.19 | 0 | — | — |
| 2010-11-24 | $11.80 | $14.19 | 700 | — | — |
| 2010-11-23 | $11.13 | $13.38 | 0 | — | — |
| 2010-11-22 | $11.13 | $13.38 | 900 | — | — |
| 2010-11-19 | $12.00 | $14.43 | 500 | — | — |
| 2010-11-18 | $12.00 | $14.43 | 700 | — | — |
| 2010-11-17 | $11.94 | $14.36 | 200 | — | — |
| 2010-11-16 | $11.95 | $14.37 | 1,400 | — | — |
| 2010-11-15 | $11.50 | $13.83 | 0 | — | — |
| 2010-11-12 | $11.50 | $13.83 | 0 | — | — |
| 2010-11-11 | $11.50 | $13.83 | 300 | — | — |
| 2010-11-10 | $11.50 | $13.83 | 4,900 | — | — |
| 2010-11-09 | $10.43 | $12.54 | 0 | — | — |
| 2010-11-08 | $10.43 | $12.54 | 0 | — | — |
| 2010-11-05 | $10.43 | $12.54 | 0 | — | — |
| 2010-11-04 | $10.43 | $12.54 | 0 | — | — |
| 2010-11-03 | $10.43 | $12.54 | 200 | — | — |
| 2010-11-02 | $9.96 | $11.98 | 0 | — | — |
| 2010-11-01 | $9.96 | $11.98 | 1,200 | — | — |
| 2010-10-29 | $10.24 | $12.31 | 8,500 | — | — |
| 2010-10-28 | $10.73 | $12.90 | 0 | — | — |
| 2010-10-27 | $10.73 | $12.90 | 300 | — | — |
| 2010-10-26 | $11.56 | $13.90 | 700 | — | — |
| 2010-10-25 | $11.15 | $13.41 | 0 | — | — |
| 2010-10-22 | $11.15 | $13.41 | 200 | — | — |
| 2010-10-21 | $10.65 | $12.81 | 700 | — | — |
| 2010-10-20 | $9.91 | $11.92 | 0 | — | — |
| 2010-10-19 | $9.91 | $11.92 | 900 | — | — |
| 2010-10-18 | $10.40 | $12.51 | 0 | — | — |
| 2010-10-15 | $10.40 | $12.51 | 100 | — | — |
| 2010-10-14 | $11.18 | $13.44 | 1,300 | — | — |
| 2010-10-13 | $11.48 | $13.80 | 1,700 | — | — |
| 2010-10-12 | $10.46 | $12.58 | 5,200 | — | — |
| 2010-10-11 | $9.41 | $11.32 | 2,600 | — | — |
| 2010-10-08 | $9.00 | $10.82 | 300 | — | — |
| 2010-10-07 | $9.03 | $10.86 | 400 | — | — |
| 2010-10-06 | $9.10 | $10.94 | 0 | — | — |
| 2010-10-05 | $9.10 | $10.94 | 0 | — | — |
| 2010-10-04 | $9.10 | $10.94 | 0 | — | — |
| 2010-10-01 | $9.10 | $10.94 | 600 | — | — |
| 2010-09-30 | $9.41 | $11.32 | 0 | — | — |
| 2010-09-29 | $9.41 | $11.32 | 0 | — | — |
| 2010-09-28 | $9.41 | $11.32 | 0 | — | — |
| 2010-09-27 | $9.41 | $11.32 | 300 | — | — |
| 2010-09-24 | $8.92 | $10.73 | 0 | — | — |
| 2010-09-23 | $8.92 | $10.73 | 0 | — | — |
| 2010-09-22 | $8.92 | $10.73 | 100 | — | — |
| 2010-09-21 | $8.47 | $10.18 | 200 | — | — |
| 2010-09-20 | $7.77 | $9.34 | 900 | — | — |
| 2010-09-17 | $8.35 | $10.04 | 0 | — | — |
| 2010-09-16 | $8.35 | $10.04 | 0 | — | — |
| 2010-09-15 | $8.35 | $10.04 | 0 | — | — |
| 2010-09-14 | $8.35 | $10.04 | 300 | — | — |
| 2010-09-13 | $7.96 | $9.57 | 2,200 | — | — |
| 2010-09-10 | $7.59 | $9.07 | 3,700 | — | — |
| 2010-09-09 | $8.50 | $10.15 | 0 | — | — |
| 2010-09-08 | $8.50 | $10.15 | 2,500 | — | — |
| 2010-09-07 | $8.78 | $10.49 | 400 | — | — |
| 2010-09-03 | $8.50 | $10.15 | 1,000 | — | — |
| 2010-09-02 | $9.00 | $10.75 | 600 | — | — |
| 2010-09-01 | $8.33 | $9.95 | 300 | — | — |
| 2010-08-31 | $8.33 | $9.95 | 4,200 | — | — |
| 2010-08-30 | $8.55 | $10.21 | 100 | — | — |
| 2010-08-27 | $9.00 | $10.75 | 0 | — | — |
| 2010-08-26 | $9.00 | $10.75 | 500 | — | — |
| 2010-08-25 | $8.80 | $10.51 | 1,400 | — | — |
| 2010-08-24 | $8.25 | $9.85 | 1,500 | — | — |
| 2010-08-23 | $9.25 | $11.05 | 1,300 | — | — |
| 2010-08-20 | $10.00 | $11.95 | 100 | — | — |
| 2010-08-19 | $10.35 | $12.36 | 3,200 | — | — |
| 2010-08-18 | $10.99 | $13.13 | 0 | — | — |
| 2010-08-17 | $10.99 | $13.13 | 200 | — | — |
| 2010-08-16 | $10.84 | $12.95 | 200 | — | — |
| 2010-08-13 | $10.95 | $13.08 | 100 | — | — |
| 2010-08-12 | $10.50 | $12.54 | 0 | — | — |
| 2010-08-11 | $10.50 | $12.54 | 300 | — | — |
| 2010-08-10 | $11.15 | $13.32 | 2,200 | — | — |
| 2010-08-09 | $12.28 | $14.67 | 200 | — | — |
| 2010-08-06 | $12.22 | $14.60 | 1,100 | — | — |
| 2010-08-05 | $12.10 | $14.45 | 1,500 | — | — |
| 2010-08-04 | $12.00 | $14.33 | 400 | — | — |
| 2010-08-03 | $12.45 | $14.87 | 300 | — | — |
| 2010-08-02 | $11.80 | $14.10 | 400 | — | — |
| 2010-07-30 | $12.00 | $14.33 | 100 | — | — |
| 2010-07-29 | $11.65 | $13.92 | 600 | — | — |
| 2010-07-28 | $12.79 | $15.28 | 0 | — | — |
| 2010-07-27 | $12.79 | $15.28 | 800 | — | — |
| 2010-07-26 | $12.55 | $14.99 | 100 | — | — |
| 2010-07-23 | $12.05 | $14.39 | 0 | — | — |
| 2010-07-22 | $12.05 | $14.39 | 400 | — | — |
| 2010-07-21 | $11.81 | $14.11 | 100 | — | — |
| 2010-07-20 | $11.31 | $13.51 | 0 | — | — |
| 2010-07-19 | $11.31 | $13.51 | 200 | — | — |
| 2010-07-16 | $11.31 | $13.51 | 1,600 | — | — |
| 2010-07-15 | $11.80 | $14.10 | 2,000 | — | — |
| 2010-07-14 | $11.80 | $14.10 | 400 | — | — |
| 2010-07-13 | $11.81 | $14.11 | 300 | — | — |
| 2010-07-12 | $11.36 | $13.57 | 0 | — | — |
| 2010-07-09 | $11.36 | $13.57 | 100 | — | — |
| 2010-07-08 | $10.86 | $12.97 | 300 | — | — |
| 2010-07-07 | $10.29 | $12.29 | 600 | — | — |
| 2010-07-06 | $10.95 | $13.08 | 0 | — | — |
| 2010-07-02 | $10.95 | $13.08 | 400 | — | — |
| 2010-07-01 | $11.45 | $13.68 | 1,900 | — | — |
| 2010-06-30 | $11.95 | $14.27 | 200 | — | — |
| 2010-06-29 | $12.00 | $14.33 | 100 | — | — |
| 2010-06-28 | $12.50 | $14.93 | 100 | — | — |
| 2010-06-25 | $12.75 | $15.23 | 0 | — | — |
| 2010-06-24 | $12.75 | $15.23 | 100 | — | — |
| 2010-06-23 | $12.25 | $14.63 | 0 | — | — |
| 2010-06-22 | $12.25 | $14.63 | 700 | — | — |
| 2010-06-21 | $12.29 | $14.68 | 300 | — | — |
| 2010-06-18 | $12.40 | $14.81 | 0 | — | — |
| 2010-06-17 | $12.40 | $14.81 | 200 | — | — |
| 2010-06-16 | $12.35 | $14.75 | 2,600 | — | — |
| 2010-06-15 | $11.52 | $13.76 | 300 | — | — |
| 2010-06-14 | $11.97 | $14.30 | 800 | — | — |
| 2010-06-11 | $11.78 | $14.07 | 700 | — | — |
| 2010-06-10 | $12.00 | $14.27 | 1,600 | — | — |
| 2010-06-09 | $11.00 | $13.09 | 200 | — | — |
| 2010-06-08 | $11.50 | $13.68 | 500 | — | — |
| 2010-06-07 | $11.33 | $13.48 | 4,400 | — | — |
| 2010-06-04 | $12.50 | $14.87 | 800 | — | — |
| 2010-06-03 | $13.08 | $15.56 | 0 | — | — |
| 2010-06-02 | $13.08 | $15.56 | 0 | — | — |
| 2010-06-01 | $13.08 | $15.56 | 300 | — | — |
| 2010-05-28 | $13.03 | $15.50 | 1,000 | — | — |
| 2010-05-27 | $12.77 | $15.19 | 200 | — | — |
| 2010-05-26 | $12.17 | $14.48 | 100 | — | — |
| 2010-05-25 | $12.67 | $15.07 | 1,900 | — | — |
| 2010-05-24 | $11.75 | $13.98 | 700 | — | — |
| 2010-05-21 | $12.44 | $14.80 | 3,700 | — | — |
| 2010-05-20 | $11.77 | $14.00 | 300 | — | — |
| 2010-05-19 | $12.66 | $15.06 | 100 | — | — |
| 2010-05-18 | $13.05 | $15.52 | 2,300 | — | — |
| 2010-05-17 | $14.40 | $17.13 | 0 | — | — |
| 2010-05-14 | $14.40 | $17.13 | 1,200 | — | — |
| 2010-05-13 | $14.95 | $17.78 | 700 | — | — |
| 2010-05-12 | $14.95 | $17.78 | 6,600 | — | — |
| 2010-05-11 | $14.23 | $16.93 | 7,400 | — | — |
| 2010-05-10 | $15.80 | $18.80 | 1,200 | — | — |
| 2010-05-07 | $14.70 | $17.49 | 2,400 | — | — |
| 2010-05-06 | $14.75 | $17.55 | 6,000 | — | — |
| 2010-05-05 | $16.85 | $20.04 | 2,900 | — | — |
| 2010-05-04 | $16.90 | $20.10 | 1,200 | — | — |
| 2010-05-03 | $17.37 | $20.66 | 1,100 | — | — |
| 2010-04-30 | $16.25 | $19.33 | 1,600 | — | — |
| 2010-04-29 | $17.37 | $20.66 | 2,300 | — | — |
| 2010-04-28 | $16.15 | $19.21 | 3,500 | — | — |
| 2010-04-27 | $15.79 | $18.78 | 2,800 | — | — |
| 2010-04-26 | $15.74 | $18.72 | 9,500 | — | — |
| 2010-04-23 | $16.24 | $19.32 | 12,100 | — | — |
| 2010-04-22 | $16.22 | $19.29 | 7,000 | — | — |
| 2010-04-21 | $14.50 | $17.25 | 4,000 | — | — |
| 2010-04-20 | $13.70 | $16.30 | 1,000 | — | — |
| 2010-04-19 | $13.40 | $15.94 | 3,100 | — | — |
| 2010-04-16 | $13.43 | $15.98 | 700 | — | — |
| 2010-04-15 | $14.05 | $16.71 | 1,400 | — | — |
| 2010-04-14 | $13.05 | $15.52 | 0 | — | — |
| 2010-04-13 | $13.05 | $15.52 | 1,000 | — | — |
| 2010-04-12 | $13.03 | $15.50 | 400 | — | — |
| 2010-04-09 | $13.20 | $15.70 | 5,100 | — | — |
| 2010-04-08 | $13.76 | $16.37 | 5,800 | — | — |
| 2010-04-07 | $12.75 | $15.17 | 2,100 | — | — |
| 2010-04-06 | $12.75 | $15.17 | 5,200 | — | — |
| 2010-04-05 | $11.90 | $14.16 | 2,000 | — | — |
| 2010-04-01 | $11.31 | $13.45 | 700 | — | — |
| 2010-03-31 | $10.00 | $11.90 | 200 | — | — |
| 2010-03-30 | $9.42 | $11.21 | 200 | — | — |
| 2010-03-29 | $9.75 | $11.60 | 2,300 | — | — |
| 2010-03-26 | $9.66 | $11.49 | 3,900 | — | — |
| 2010-03-25 | $9.25 | $11.00 | 4,900 | — | — |
| 2010-03-24 | $8.59 | $10.22 | 1,200 | — | — |
| 2010-03-23 | $8.68 | $10.33 | 1,600 | — | — |
| 2010-03-22 | $8.32 | $9.90 | 1,500 | — | — |
| 2010-03-19 | $7.81 | $9.29 | 3,800 | — | — |
| 2010-03-18 | $8.15 | $9.69 | 700 | — | — |
| 2010-03-17 | $8.79 | $10.46 | 4,000 | — | — |
| 2010-03-16 | $9.51 | $11.31 | 1,000 | — | — |
| 2010-03-15 | $8.85 | $10.53 | 100 | — | — |
| 2010-03-12 | $8.88 | $10.56 | 1,600 | — | — |
| 2010-03-11 | $8.72 | $10.37 | 2,100 | — | — |
| 2010-03-10 | $8.70 | $10.29 | 2,900 | — | — |
| 2010-03-09 | $8.75 | $10.35 | 1,700 | — | — |
| 2010-03-08 | $8.80 | $10.41 | 500 | — | — |
| 2010-03-05 | $8.93 | $10.56 | 800 | — | — |
| 2010-03-04 | $8.51 | $10.07 | 100 | — | — |
| 2010-03-03 | $8.56 | $10.12 | 100 | — | — |
| 2010-03-02 | $8.79 | $10.40 | 2,100 | — | — |
| 2010-03-01 | $8.85 | $10.47 | 700 | — | — |
| 2010-02-26 | $8.13 | $9.62 | 4,100 | — | — |
| 2010-02-25 | $7.80 | $9.23 | 800 | — | — |
| 2010-02-24 | $7.94 | $9.39 | 4,200 | — | — |
| 2010-02-23 | $7.45 | $8.81 | 1,800 | — | — |
| 2010-02-22 | $7.58 | $8.97 | 4,300 | — | — |
| 2010-02-19 | $7.27 | $8.60 | 100 | — | — |
| 2010-02-18 | $7.21 | $8.53 | 200 | — | — |
| 2010-02-17 | $7.31 | $8.65 | 1,300 | — | — |
| 2010-02-16 | $7.29 | $8.62 | 1,600 | — | — |
| 2010-02-12 | $6.95 | $8.22 | 100 | — | — |
| 2010-02-11 | $7.03 | $8.31 | 100 | — | — |
| 2010-02-10 | $6.98 | $8.26 | 700 | — | — |
| 2010-02-09 | $6.93 | $8.20 | 0 | — | — |
| 2010-02-08 | $6.93 | $8.20 | 1,200 | — | — |
| 2010-02-05 | $6.75 | $7.98 | 1,400 | — | — |
| 2010-02-04 | $7.00 | $8.28 | 800 | — | — |
| 2010-02-03 | $7.22 | $8.54 | 0 | — | — |
| 2010-02-02 | $7.22 | $8.54 | 400 | — | — |
| 2010-02-01 | $7.29 | $8.62 | 800 | — | — |
| 2010-01-29 | $6.89 | $8.15 | 400 | — | — |
| 2010-01-28 | $7.08 | $8.37 | 900 | — | — |
| 2010-01-27 | $7.08 | $8.37 | 100 | — | — |
| 2010-01-26 | $6.90 | $8.16 | 6,700 | — | — |
| 2010-01-25 | $6.58 | $7.78 | 300 | — | — |
| 2010-01-22 | $6.42 | $7.59 | 3,700 | — | — |
| 2010-01-21 | $6.54 | $7.74 | 800 | — | — |
| 2010-01-20 | $6.44 | $7.62 | 0 | — | — |
| 2010-01-19 | $6.44 | $7.62 | 3,100 | — | — |
| 2010-01-15 | $6.44 | $7.62 | 1,000 | — | — |
| 2010-01-14 | $6.50 | $7.69 | 0 | — | — |
| 2010-01-13 | $6.50 | $7.69 | 2,400 | — | — |
| 2010-01-12 | $6.41 | $7.58 | 100 | — | — |
| 2010-01-11 | $6.41 | $7.58 | 0 | — | — |
| 2010-01-08 | $6.41 | $7.58 | 100 | — | — |
| 2010-01-07 | $6.41 | $7.58 | 0 | — | — |
| 2010-01-06 | $6.41 | $7.58 | 1,400 | — | — |
| 2010-01-05 | $6.43 | $7.60 | 700 | — | — |
| 2010-01-04 | $6.59 | $7.79 | 400 | — | — |