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
- 1983-10-07 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 | $5.25 | $5.25 | 3,660 | — | — |
| 2010-12-30 | $4.75 | $4.75 | 4,664 | — | — |
| 2010-12-29 | $5.00 | $5.00 | 8,920 | — | — |
| 2010-12-28 | $5.00 | $5.00 | 4,536 | — | — |
| 2010-12-27 | $5.50 | $5.50 | 4,220 | — | — |
| 2010-12-23 | $5.75 | $5.75 | 4,764 | — | — |
| 2010-12-22 | $6.00 | $6.00 | 5,056 | — | — |
| 2010-12-21 | $5.50 | $5.50 | 2,072 | — | — |
| 2010-12-20 | $5.25 | $5.25 | 6,228 | — | — |
| 2010-12-17 | $5.75 | $5.75 | 420 | — | — |
| 2010-12-16 | $5.75 | $5.75 | 6,896 | — | — |
| 2010-12-15 | $6.00 | $6.00 | 1,844 | — | — |
| 2010-12-14 | $6.25 | $6.25 | 5,648 | — | — |
| 2010-12-13 | $5.75 | $5.75 | 5,204 | — | — |
| 2010-12-10 | $6.25 | $6.25 | 5,900 | — | — |
| 2010-12-09 | $5.00 | $5.00 | 9,476 | — | — |
| 2010-12-08 | $5.00 | $5.00 | 16,660 | — | — |
| 2010-12-07 | $5.50 | $5.50 | 1,488 | — | — |
| 2010-12-06 | $6.00 | $6.00 | 5,688 | — | — |
| 2010-12-03 | $6.25 | $6.25 | 932 | — | — |
| 2010-12-02 | $6.75 | $6.75 | 2,048 | — | — |
| 2010-12-01 | $6.50 | $6.50 | 2,644 | — | — |
| 2010-11-30 | $6.25 | $6.25 | 1,008 | — | — |
| 2010-11-29 | $6.25 | $6.25 | 6,256 | — | — |
| 2010-11-26 | $6.50 | $6.50 | 924 | — | — |
| 2010-11-24 | $6.75 | $6.75 | 7,388 | — | — |
| 2010-11-23 | $7.00 | $7.00 | 6,000 | — | — |
| 2010-11-22 | $6.25 | $6.25 | 1,904 | — | — |
| 2010-11-19 | $5.50 | $5.50 | 8,812 | — | — |
| 2010-11-18 | $6.00 | $6.00 | 8,364 | — | — |
| 2010-11-17 | $7.25 | $7.25 | 60 | — | — |
| 2010-11-16 | $7.25 | $7.25 | 5,476 | — | — |
| 2010-11-15 | $6.25 | $6.25 | 3,596 | — | — |
| 2010-11-12 | $6.25 | $6.25 | 14,792 | — | — |
| 2010-11-11 | $6.50 | $6.50 | 3,528 | — | — |
| 2010-11-10 | $7.00 | $7.00 | 17,404 | — | — |
| 2010-11-09 | $5.50 | $5.50 | 9,144 | — | — |
| 2010-11-08 | $5.50 | $5.50 | 4,020 | — | — |
| 2010-11-05 | $5.00 | $5.00 | 2,568 | — | — |
| 2010-11-04 | $5.50 | $5.50 | 3,100 | — | — |
| 2010-11-03 | $5.75 | $5.75 | 3,292 | — | — |
| 2010-11-02 | $5.50 | $5.50 | 1,496 | — | — |
| 2010-11-01 | $5.25 | $5.25 | 3,588 | — | — |
| 2010-10-29 | $5.50 | $5.50 | 3,744 | — | — |
| 2010-10-28 | $5.50 | $5.50 | 6,528 | — | — |
| 2010-10-27 | $5.00 | $5.00 | 12,984 | — | — |
| 2010-10-26 | $5.00 | $5.00 | 9,396 | — | — |
| 2010-10-25 | $5.00 | $5.00 | 2,664 | — | — |
| 2010-10-22 | $5.50 | $5.50 | 2,196 | — | — |
| 2010-10-21 | $5.75 | $5.75 | 5,348 | — | — |
| 2010-10-20 | $5.25 | $5.25 | 5,696 | — | — |
| 2010-10-19 | $5.00 | $5.00 | 0 | — | — |
| 2010-10-18 | $5.00 | $5.00 | 3,712 | — | — |
| 2010-10-15 | $5.50 | $5.50 | 11,040 | — | — |
| 2010-10-14 | $4.50 | $4.50 | 4,580 | — | — |
| 2010-10-13 | $5.25 | $5.25 | 13,608 | — | — |
| 2010-10-12 | $5.00 | $5.00 | 12,228 | — | — |
| 2010-10-11 | $5.00 | $5.00 | 2,760 | — | — |
| 2010-10-08 | $5.00 | $5.00 | 832 | — | — |
| 2010-10-07 | $5.25 | $5.25 | 4,820 | — | — |
| 2010-10-06 | $5.25 | $5.25 | 3,908 | — | — |
| 2010-10-05 | $5.25 | $5.25 | 3,260 | — | — |
| 2010-10-04 | $5.00 | $5.00 | 1,384 | — | — |
| 2010-10-01 | $5.25 | $5.25 | 2,076 | — | — |
| 2010-09-30 | $5.25 | $5.25 | 4,440 | — | — |
| 2010-09-29 | $5.25 | $5.25 | 1,060 | — | — |
| 2010-09-28 | $5.50 | $5.50 | 5,372 | — | — |
| 2010-09-27 | $5.50 | $5.50 | 1,160 | — | — |
| 2010-09-24 | $5.50 | $5.50 | 3,200 | — | — |
| 2010-09-23 | $5.50 | $5.50 | 804 | — | — |
| 2010-09-22 | $5.25 | $5.25 | 0 | — | — |
| 2010-09-21 | $5.25 | $5.25 | 1,056 | — | — |
| 2010-09-20 | $5.00 | $5.00 | 3,140 | — | — |
| 2010-09-17 | $5.50 | $5.50 | 22,596 | — | — |
| 2010-09-16 | $6.00 | $6.00 | 1,344 | — | — |
| 2010-09-15 | $6.00 | $6.00 | 3,072 | — | — |
| 2010-09-14 | $5.75 | $5.75 | 4,424 | — | — |
| 2010-09-13 | $6.00 | $6.00 | 5,816 | — | — |
| 2010-09-10 | $6.25 | $6.25 | 6,020 | — | — |
| 2010-09-09 | $5.75 | $5.75 | 1,140 | — | — |
| 2010-09-08 | $5.25 | $5.25 | 616 | — | — |
| 2010-09-07 | $5.50 | $5.50 | 1,852 | — | — |
| 2010-09-03 | $5.50 | $5.50 | 1,280 | — | — |
| 2010-09-02 | $5.50 | $5.50 | 2,272 | — | — |
| 2010-09-01 | $5.75 | $5.75 | 528 | — | — |
| 2010-08-31 | $5.75 | $5.75 | 1,388 | — | — |
| 2010-08-30 | $5.50 | $5.50 | 1,172 | — | — |
| 2010-08-27 | $5.25 | $5.25 | 6,836 | — | — |
| 2010-08-26 | $5.50 | $5.50 | 1,308 | — | — |
| 2010-08-25 | $5.75 | $5.75 | 3,172 | — | — |
| 2010-08-24 | $5.25 | $5.25 | 3,220 | — | — |
| 2010-08-23 | $5.25 | $5.25 | 1,072 | — | — |
| 2010-08-20 | $5.25 | $5.25 | 352 | — | — |
| 2010-08-19 | $5.50 | $5.50 | 892 | — | — |
| 2010-08-18 | $5.50 | $5.50 | 2,852 | — | — |
| 2010-08-17 | $4.75 | $4.75 | 2,044 | — | — |
| 2010-08-16 | $5.00 | $5.00 | 3,012 | — | — |
| 2010-08-13 | $5.50 | $5.50 | 5,324 | — | — |
| 2010-08-12 | $5.25 | $5.25 | 1,840 | — | — |
| 2010-08-11 | $5.50 | $5.50 | 1,744 | — | — |
| 2010-08-10 | $5.75 | $5.75 | 1,604 | — | — |
| 2010-08-09 | $5.75 | $5.75 | 1,844 | — | — |
| 2010-08-06 | $5.75 | $5.75 | 1,532 | — | — |
| 2010-08-05 | $6.00 | $6.00 | 1,260 | — | — |
| 2010-08-04 | $6.00 | $6.00 | 2,296 | — | — |
| 2010-08-03 | $5.75 | $5.75 | 1,376 | — | — |
| 2010-08-02 | $5.75 | $5.75 | 1,052 | — | — |
| 2010-07-30 | $6.00 | $6.00 | 3,092 | — | — |
| 2010-07-29 | $6.00 | $6.00 | 3,404 | — | — |
| 2010-07-28 | $6.00 | $6.00 | 1,828 | — | — |
| 2010-07-27 | $5.00 | $5.00 | 15,748 | — | — |
| 2010-07-26 | $4.75 | $4.75 | 7,076 | — | — |
| 2010-07-23 | $5.50 | $5.50 | 11,436 | — | — |
| 2010-07-22 | $5.75 | $5.75 | 3,760 | — | — |
| 2010-07-21 | $6.00 | $6.00 | 2,696 | — | — |
| 2010-07-20 | $5.75 | $5.75 | 2,524 | — | — |
| 2010-07-19 | $5.50 | $5.50 | 780 | — | — |
| 2010-07-16 | $6.00 | $6.00 | 5,776 | — | — |
| 2010-07-15 | $6.00 | $6.00 | 976 | — | — |
| 2010-07-14 | $6.25 | $6.25 | 3,420 | — | — |
| 2010-07-13 | $6.25 | $6.25 | 3,700 | — | — |
| 2010-07-12 | $6.75 | $6.75 | 2,360 | — | — |
| 2010-07-09 | $6.25 | $6.25 | 292 | — | — |
| 2010-07-08 | $7.00 | $7.00 | 816 | — | — |
| 2010-07-07 | $7.00 | $7.00 | 768 | — | — |
| 2010-07-06 | $6.75 | $6.75 | 2,780 | — | — |
| 2010-07-02 | $7.00 | $7.00 | 3,324 | — | — |
| 2010-07-01 | $6.75 | $6.75 | 3,832 | — | — |
| 2010-06-30 | $7.25 | $7.25 | 6,616 | — | — |
| 2010-06-29 | $6.75 | $6.75 | 8,236 | — | — |
| 2010-06-28 | $6.75 | $6.75 | 4,488 | — | — |
| 2010-06-25 | $7.00 | $7.00 | 6,088 | — | — |
| 2010-06-24 | $7.00 | $7.00 | 1,380 | — | — |
| 2010-06-23 | $7.00 | $7.00 | 4,368 | — | — |
| 2010-06-22 | $7.50 | $7.50 | 1,364 | — | — |
| 2010-06-21 | $7.50 | $7.50 | 2,412 | — | — |
| 2010-06-18 | $7.75 | $7.75 | 1,092 | — | — |
| 2010-06-17 | $7.00 | $7.00 | 636 | — | — |
| 2010-06-16 | $7.50 | $7.50 | 2,356 | — | — |
| 2010-06-15 | $7.00 | $7.00 | 2,984 | — | — |
| 2010-06-14 | $7.50 | $7.50 | 3,700 | — | — |
| 2010-06-11 | $7.50 | $7.50 | 3,532 | — | — |
| 2010-06-10 | $7.25 | $7.25 | 1,804 | — | — |
| 2010-06-09 | $7.75 | $7.75 | 2,196 | — | — |
| 2010-06-08 | $8.25 | $8.25 | 1,296 | — | — |
| 2010-06-07 | $8.25 | $8.25 | 228 | — | — |
| 2010-06-04 | $7.75 | $7.75 | 3,484 | — | — |
| 2010-06-03 | $8.75 | $8.75 | 184 | — | — |
| 2010-06-02 | $9.75 | $9.75 | 1,092 | — | — |
| 2010-06-01 | $9.25 | $9.25 | 2,640 | — | — |
| 2010-05-28 | $8.00 | $8.00 | 920 | — | — |
| 2010-05-27 | $8.00 | $8.00 | 120 | — | — |
| 2010-05-26 | $8.50 | $8.50 | 2,072 | — | — |
| 2010-05-25 | $8.75 | $8.75 | 2,420 | — | — |
| 2010-05-24 | $8.75 | $8.75 | 212 | — | — |
| 2010-05-21 | $8.75 | $8.75 | 2,216 | — | — |
| 2010-05-20 | $8.75 | $8.75 | 3,796 | — | — |
| 2010-05-19 | $8.50 | $8.50 | 1,724 | — | — |
| 2010-05-18 | $8.75 | $8.75 | 916 | — | — |
| 2010-05-17 | $8.75 | $8.75 | 2,964 | — | — |
| 2010-05-14 | $8.75 | $8.75 | 1,548 | — | — |
| 2010-05-13 | $8.50 | $8.50 | 1,560 | — | — |
| 2010-05-12 | $8.75 | $8.75 | 6,112 | — | — |
| 2010-05-11 | $9.25 | $9.25 | 868 | — | — |
| 2010-05-10 | $9.25 | $9.25 | 4,952 | — | — |
| 2010-05-07 | $8.75 | $8.75 | 1,592 | — | — |
| 2010-05-06 | $8.75 | $8.75 | 2,704 | — | — |
| 2010-05-05 | $9.00 | $9.00 | 292 | — | — |
| 2010-05-04 | $9.00 | $9.00 | 2,288 | — | — |
| 2010-05-03 | $9.50 | $9.50 | 2,984 | — | — |
| 2010-04-30 | $9.75 | $9.75 | 5,264 | — | — |
| 2010-04-29 | $9.00 | $9.00 | 5,172 | — | — |
| 2010-04-28 | $8.25 | $8.25 | 7,932 | — | — |
| 2010-04-27 | $9.25 | $9.25 | 6,900 | — | — |
| 2010-04-26 | $9.75 | $9.75 | 6,336 | — | — |
| 2010-04-23 | $8.00 | $8.00 | 1,216 | — | — |
| 2010-04-22 | $7.50 | $7.50 | 1,684 | — | — |
| 2010-04-21 | $7.25 | $7.25 | 4,076 | — | — |
| 2010-04-20 | $7.25 | $7.25 | 8,580 | — | — |
| 2010-04-19 | $7.75 | $7.75 | 5,040 | — | — |
| 2010-04-16 | $8.00 | $8.00 | 2,756 | — | — |
| 2010-04-15 | $8.25 | $8.25 | 2,024 | — | — |
| 2010-04-14 | $9.00 | $9.00 | 10,720 | — | — |
| 2010-04-13 | $8.75 | $8.75 | 9,276 | — | — |
| 2010-04-12 | $9.50 | $9.50 | 8,132 | — | — |
| 2010-04-09 | $9.25 | $9.25 | 3,092 | — | — |
| 2010-04-08 | $9.50 | $9.50 | 8,104 | — | — |
| 2010-04-07 | $9.50 | $9.50 | 5,152 | — | — |
| 2010-04-06 | $9.00 | $9.00 | 7,932 | — | — |
| 2010-04-05 | $9.00 | $9.00 | 5,616 | — | — |
| 2010-04-01 | $9.50 | $9.50 | 6,784 | — | — |
| 2010-03-31 | $9.75 | $9.75 | 4,164 | — | — |
| 2010-03-30 | $9.75 | $9.75 | 1,616 | — | — |
| 2010-03-29 | $10.25 | $10.25 | 3,276 | — | — |
| 2010-03-26 | $10.50 | $10.50 | 6,712 | — | — |
| 2010-03-25 | $10.50 | $10.50 | 14,844 | — | — |
| 2010-03-24 | $10.00 | $10.00 | 2,192 | — | — |
| 2010-03-23 | $10.00 | $10.00 | 8,696 | — | — |
| 2010-03-22 | $10.25 | $10.25 | 6,252 | — | — |
| 2010-03-19 | $10.00 | $10.00 | 2,876 | — | — |
| 2010-03-18 | $10.00 | $10.00 | 4,572 | — | — |
| 2010-03-17 | $10.50 | $10.50 | 7,900 | — | — |
| 2010-03-16 | $11.25 | $11.25 | 2,164 | — | — |
| 2010-03-15 | $11.00 | $11.00 | 1,632 | — | — |
| 2010-03-12 | $11.25 | $11.25 | 20,588 | — | — |
| 2010-03-11 | $11.75 | $11.75 | 1,888 | — | — |
| 2010-03-10 | $11.50 | $11.50 | 7,752 | — | — |
| 2010-03-09 | $12.00 | $12.00 | 4,076 | — | — |
| 2010-03-08 | $12.25 | $12.25 | 2,172 | — | — |
| 2010-03-05 | $12.25 | $12.25 | 4,060 | — | — |
| 2010-03-04 | $12.00 | $12.00 | 964 | — | — |
| 2010-03-03 | $12.25 | $12.25 | 1,764 | — | — |
| 2010-03-02 | $11.00 | $11.00 | 2,432 | — | — |
| 2010-03-01 | $11.00 | $11.00 | 4,424 | — | — |
| 2010-02-26 | $12.25 | $12.25 | 3,472 | — | — |
| 2010-02-25 | $12.00 | $12.00 | 1,004 | — | — |
| 2010-02-24 | $12.00 | $12.00 | 3,296 | — | — |
| 2010-02-23 | $12.25 | $12.25 | 2,384 | — | — |
| 2010-02-22 | $11.75 | $11.75 | 2,088 | — | — |
| 2010-02-19 | $12.25 | $12.25 | 1,312 | — | — |
| 2010-02-18 | $12.25 | $12.25 | 3,404 | — | — |
| 2010-02-17 | $12.00 | $12.00 | 172 | — | — |
| 2010-02-16 | $12.25 | $12.25 | 892 | — | — |
| 2010-02-12 | $12.25 | $12.25 | 436 | — | — |
| 2010-02-11 | $12.00 | $12.00 | 2,140 | — | — |
| 2010-02-10 | $12.00 | $12.00 | 3,960 | — | — |
| 2010-02-09 | $12.25 | $12.25 | 1,180 | — | — |
| 2010-02-08 | $11.50 | $11.50 | 1,780 | — | — |
| 2010-02-05 | $12.25 | $12.25 | 4,028 | — | — |
| 2010-02-04 | $12.25 | $12.25 | 4,536 | — | — |
| 2010-02-03 | $11.50 | $11.50 | 852 | — | — |
| 2010-02-02 | $13.00 | $13.00 | 592 | — | — |
| 2010-02-01 | $12.00 | $12.00 | 2,016 | — | — |
| 2010-01-29 | $13.00 | $13.00 | 2,376 | — | — |
| 2010-01-28 | $12.25 | $12.25 | 1,960 | — | — |
| 2010-01-27 | $11.50 | $11.50 | 2,056 | — | — |
| 2010-01-26 | $11.75 | $11.75 | 5,700 | — | — |
| 2010-01-25 | $12.00 | $12.00 | 3,952 | — | — |
| 2010-01-22 | $12.50 | $12.50 | 0 | — | — |
| 2010-01-21 | $14.00 | $14.00 | 0 | — | — |
| 2010-01-20 | $14.00 | $14.00 | 1,268 | — | — |
| 2010-01-19 | $15.00 | $15.00 | 2,156 | — | — |
| 2010-01-15 | $15.75 | $15.75 | 8,980 | — | — |
| 2010-01-14 | $16.00 | $16.00 | 3,756 | — | — |
| 2010-01-13 | $15.75 | $15.75 | 3,044 | — | — |
| 2010-01-12 | $15.75 | $15.75 | 14,056 | — | — |
| 2010-01-11 | $14.75 | $14.75 | 716 | — | — |
| 2010-01-08 | $15.25 | $15.25 | 4,152 | — | — |
| 2010-01-07 | $15.00 | $15.00 | 4,188 | — | — |
| 2010-01-06 | $15.25 | $15.25 | 1,652 | — | — |
| 2010-01-05 | $15.50 | $15.50 | 1,360 | — | — |
| 2010-01-04 | $15.50 | $15.50 | 1,740 | — | — |