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
- 1982-04-21 to 2026-09-03
- 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 | $7.95 | $11.46 | 1,700 | — | — |
| 2010-12-30 | $8.22 | $11.85 | 3,900 | — | — |
| 2010-12-29 | $8.20 | $11.83 | 3,900 | — | — |
| 2010-12-28 | $7.80 | $11.25 | 2,300 | — | — |
| 2010-12-27 | $7.25 | $10.46 | 6,900 | — | — |
| 2010-12-23 | $7.38 | $10.64 | 5,400 | — | — |
| 2010-12-22 | $7.80 | $11.25 | 4,400 | — | — |
| 2010-12-21 | $8.10 | $11.68 | 1,800 | — | — |
| 2010-12-20 | $8.10 | $11.68 | 2,500 | — | — |
| 2010-12-17 | $8.25 | $11.90 | 3,200 | — | — |
| 2010-12-16 | $8.30 | $11.97 | 3,500 | — | — |
| 2010-12-15 | $8.27 | $11.93 | 1,900 | — | — |
| 2010-12-14 | $8.27 | $11.93 | 2,000 | — | — |
| 2010-12-13 | $8.27 | $11.93 | 2,400 | — | — |
| 2010-12-10 | $8.24 | $11.88 | 800 | — | — |
| 2010-12-09 | $8.16 | $11.77 | 3,700 | — | — |
| 2010-12-08 | $8.26 | $11.91 | 3,200 | — | — |
| 2010-12-07 | $8.10 | $11.68 | 19,000 | — | — |
| 2010-12-06 | $8.48 | $12.23 | 4,300 | — | — |
| 2010-12-03 | $8.90 | $12.83 | 5,400 | — | — |
| 2010-12-02 | $8.91 | $12.85 | 2,000 | — | — |
| 2010-12-01 | $8.73 | $12.59 | 4,000 | — | — |
| 2010-11-30 | $8.71 | $12.56 | 1,600 | — | — |
| 2010-11-29 | $8.64 | $12.46 | 1,500 | — | — |
| 2010-11-26 | $8.47 | $12.21 | 1,100 | — | — |
| 2010-11-24 | $8.41 | $12.13 | 6,300 | — | — |
| 2010-11-23 | $8.67 | $12.50 | 4,900 | — | — |
| 2010-11-22 | $8.65 | $12.47 | 1,500 | — | — |
| 2010-11-19 | $8.58 | $12.37 | 1,400 | — | — |
| 2010-11-18 | $8.45 | $12.19 | 2,600 | — | — |
| 2010-11-17 | $8.27 | $11.93 | 800 | — | — |
| 2010-11-16 | $8.45 | $12.19 | 3,200 | — | — |
| 2010-11-15 | $8.40 | $12.11 | 1,600 | — | — |
| 2010-11-12 | $8.39 | $12.10 | 800 | — | — |
| 2010-11-11 | $8.11 | $11.70 | 2,400 | — | — |
| 2010-11-10 | $7.95 | $11.46 | 1,600 | — | — |
| 2010-11-09 | $7.90 | $11.39 | 300 | — | — |
| 2010-11-08 | $7.75 | $11.18 | 1,400 | — | — |
| 2010-11-05 | $7.75 | $11.18 | 3,900 | — | — |
| 2010-11-04 | $7.75 | $11.18 | 300 | — | — |
| 2010-11-03 | $7.73 | $11.15 | 100 | — | — |
| 2010-11-02 | $7.73 | $11.15 | 400 | — | — |
| 2010-11-01 | $7.75 | $11.18 | 0 | — | — |
| 2010-10-29 | $7.75 | $11.18 | 200 | — | — |
| 2010-10-28 | $7.63 | $11.00 | 400 | — | — |
| 2010-10-27 | $7.60 | $10.96 | 1,200 | — | — |
| 2010-10-26 | $7.59 | $10.95 | 2,400 | — | — |
| 2010-10-25 | $7.78 | $11.22 | 200 | — | — |
| 2010-10-22 | $7.86 | $11.33 | 4,800 | — | — |
| 2010-10-21 | $7.95 | $11.46 | 700 | — | — |
| 2010-10-20 | $8.24 | $11.88 | 1,400 | — | — |
| 2010-10-19 | $8.07 | $11.64 | 1,400 | — | — |
| 2010-10-18 | $8.26 | $11.91 | 3,100 | — | — |
| 2010-10-15 | $8.18 | $11.80 | 2,400 | — | — |
| 2010-10-14 | $7.97 | $11.49 | 400 | — | — |
| 2010-10-13 | $8.01 | $11.55 | 4,200 | — | — |
| 2010-10-12 | $7.78 | $11.22 | 2,400 | — | — |
| 2010-10-11 | $7.89 | $11.38 | 2,700 | — | — |
| 2010-10-08 | $8.03 | $11.58 | 2,500 | — | — |
| 2010-10-07 | $7.91 | $11.41 | 1,500 | — | — |
| 2010-10-06 | $7.90 | $11.39 | 2,800 | — | — |
| 2010-10-05 | $8.01 | $11.55 | 3,200 | — | — |
| 2010-10-04 | $8.08 | $11.65 | 1,600 | — | — |
| 2010-10-01 | $7.99 | $11.52 | 2,200 | — | — |
| 2010-09-30 | $8.12 | $11.71 | 1,300 | — | — |
| 2010-09-29 | $8.15 | $11.75 | 1,600 | — | — |
| 2010-09-28 | $8.12 | $11.71 | 1,300 | — | — |
| 2010-09-27 | $8.08 | $11.65 | 1,000 | — | — |
| 2010-09-24 | $8.10 | $11.68 | 2,300 | — | — |
| 2010-09-23 | $7.89 | $11.38 | 5,500 | — | — |
| 2010-09-22 | $8.08 | $11.65 | 3,600 | — | — |
| 2010-09-21 | $7.88 | $11.36 | 10,800 | — | — |
| 2010-09-20 | $8.70 | $12.55 | 6,500 | — | — |
| 2010-09-17 | $8.90 | $12.83 | 2,000 | — | — |
| 2010-09-16 | $8.81 | $12.70 | 10,700 | — | — |
| 2010-09-15 | $8.82 | $12.72 | 1,500 | — | — |
| 2010-09-14 | $8.90 | $12.83 | 7,600 | — | — |
| 2010-09-13 | $8.90 | $12.83 | 9,500 | — | — |
| 2010-09-10 | $9.24 | $13.32 | 11,900 | — | — |
| 2010-09-09 | $9.05 | $13.05 | 4,200 | — | — |
| 2010-09-08 | $9.00 | $12.98 | 5,500 | — | — |
| 2010-09-07 | $9.15 | $13.20 | 6,000 | — | — |
| 2010-09-03 | $8.30 | $11.97 | 1,500 | — | — |
| 2010-09-02 | $8.32 | $12.00 | 800 | — | — |
| 2010-09-01 | $8.17 | $11.78 | 1,100 | — | — |
| 2010-08-31 | $8.17 | $11.78 | 1,300 | — | — |
| 2010-08-30 | $8.10 | $11.68 | 1,500 | — | — |
| 2010-08-27 | $8.10 | $11.68 | 5,300 | — | — |
| 2010-08-26 | $8.14 | $11.74 | 1,000 | — | — |
| 2010-08-25 | $8.41 | $12.13 | 300 | — | — |
| 2010-08-24 | $8.28 | $11.94 | 2,900 | — | — |
| 2010-08-23 | $8.45 | $12.19 | 1,300 | — | — |
| 2010-08-20 | $8.50 | $12.26 | 1,400 | — | — |
| 2010-08-19 | $8.45 | $12.19 | 200 | — | — |
| 2010-08-18 | $8.49 | $12.24 | 2,700 | — | — |
| 2010-08-17 | $8.53 | $12.30 | 10,200 | — | — |
| 2010-08-16 | $8.09 | $11.67 | 0 | — | — |
| 2010-08-13 | $8.09 | $11.67 | 900 | — | — |
| 2010-08-12 | $7.99 | $11.52 | 400 | — | — |
| 2010-08-11 | $7.96 | $11.48 | 400 | — | — |
| 2010-08-10 | $7.95 | $11.46 | 7,900 | — | — |
| 2010-08-09 | $7.94 | $11.45 | 3,200 | — | — |
| 2010-08-06 | $7.86 | $11.33 | 16,900 | — | — |
| 2010-08-05 | $8.06 | $11.62 | 2,100 | — | — |
| 2010-08-04 | $8.19 | $11.81 | 2,300 | — | — |
| 2010-08-03 | $8.31 | $11.98 | 14,500 | — | — |
| 2010-08-02 | $8.09 | $11.67 | 900 | — | — |
| 2010-07-30 | $8.03 | $11.58 | 3,200 | — | — |
| 2010-07-29 | $7.90 | $11.39 | 200 | — | — |
| 2010-07-28 | $7.87 | $11.35 | 800 | — | — |
| 2010-07-27 | $7.67 | $11.06 | 5,400 | — | — |
| 2010-07-26 | $7.90 | $11.39 | 9,500 | — | — |
| 2010-07-23 | $8.02 | $11.57 | 2,900 | — | — |
| 2010-07-22 | $8.00 | $11.54 | 1,400 | — | — |
| 2010-07-21 | $7.86 | $11.33 | 9,200 | — | — |
| 2010-07-20 | $7.75 | $11.18 | 9,600 | — | — |
| 2010-07-19 | $7.75 | $11.18 | 8,800 | — | — |
| 2010-07-16 | $7.88 | $11.36 | 8,400 | — | — |
| 2010-07-15 | $7.81 | $11.26 | 1,800 | — | — |
| 2010-07-14 | $7.84 | $11.31 | 4,000 | — | — |
| 2010-07-13 | $7.78 | $11.22 | 8,500 | — | — |
| 2010-07-12 | $7.75 | $11.18 | 15,300 | — | — |
| 2010-07-09 | $7.92 | $11.42 | 2,300 | — | — |
| 2010-07-08 | $8.11 | $11.70 | 6,300 | — | — |
| 2010-07-07 | $7.84 | $11.31 | 10,600 | — | — |
| 2010-07-06 | $8.12 | $11.71 | 1,800 | — | — |
| 2010-07-02 | $8.00 | $11.54 | 3,500 | — | — |
| 2010-07-01 | $8.12 | $11.71 | 6,900 | — | — |
| 2010-06-30 | $8.10 | $11.68 | 5,900 | — | — |
| 2010-06-29 | $8.13 | $11.72 | 11,400 | — | — |
| 2010-06-28 | $8.27 | $11.93 | 8,000 | — | — |
| 2010-06-25 | $8.55 | $12.33 | 175,600 | — | — |
| 2010-06-24 | $8.13 | $11.72 | 32,700 | — | — |
| 2010-06-23 | $8.16 | $11.77 | 30,000 | — | — |
| 2010-06-22 | $8.18 | $11.80 | 6,300 | — | — |
| 2010-06-21 | $8.20 | $11.83 | 8,400 | — | — |
| 2010-06-18 | $8.08 | $11.65 | 8,300 | — | — |
| 2010-06-17 | $8.27 | $11.93 | 900 | — | — |
| 2010-06-16 | $8.22 | $11.85 | 1,100 | — | — |
| 2010-06-15 | $8.30 | $11.97 | 4,400 | — | — |
| 2010-06-14 | $8.32 | $12.00 | 10,600 | — | — |
| 2010-06-11 | $8.40 | $12.11 | 3,000 | — | — |
| 2010-06-10 | $8.29 | $11.95 | 6,200 | — | — |
| 2010-06-09 | $8.30 | $11.97 | 3,100 | — | — |
| 2010-06-08 | $8.08 | $11.65 | 8,600 | — | — |
| 2010-06-07 | $8.03 | $11.58 | 20,500 | — | — |
| 2010-06-04 | $7.99 | $11.52 | 11,500 | — | — |
| 2010-06-03 | $8.29 | $11.95 | 8,800 | — | — |
| 2010-06-02 | $8.49 | $12.24 | 3,700 | — | — |
| 2010-06-01 | $8.22 | $11.85 | 7,000 | — | — |
| 2010-05-28 | $8.53 | $12.30 | 7,800 | — | — |
| 2010-05-27 | $8.83 | $12.73 | 8,100 | — | — |
| 2010-05-26 | $8.50 | $12.26 | 14,600 | — | — |
| 2010-05-25 | $8.30 | $11.97 | 1,300 | — | — |
| 2010-05-24 | $8.21 | $11.84 | 9,800 | — | — |
| 2010-05-21 | $8.82 | $12.72 | 12,000 | — | — |
| 2010-05-20 | $8.32 | $12.00 | 13,100 | — | — |
| 2010-05-19 | $8.17 | $11.78 | 8,800 | — | — |
| 2010-05-18 | $8.05 | $11.61 | 12,800 | — | — |
| 2010-05-17 | $8.43 | $12.16 | 4,200 | — | — |
| 2010-05-14 | $8.38 | $12.08 | 5,300 | — | — |
| 2010-05-13 | $8.39 | $12.10 | 12,800 | — | — |
| 2010-05-12 | $9.17 | $13.22 | 13,500 | — | — |
| 2010-05-11 | $9.35 | $13.48 | 11,000 | — | — |
| 2010-05-10 | $8.17 | $11.78 | 16,800 | — | — |
| 2010-05-07 | $8.49 | $12.24 | 7,200 | — | — |
| 2010-05-06 | $9.00 | $12.98 | 12,400 | — | — |
| 2010-05-05 | $8.70 | $12.55 | 33,800 | — | — |
| 2010-05-04 | $8.75 | $12.62 | 12,700 | — | — |
| 2010-05-03 | $8.84 | $12.75 | 13,600 | — | — |
| 2010-04-30 | $8.49 | $12.24 | 13,600 | — | — |
| 2010-04-29 | $8.90 | $12.83 | 44,600 | — | — |
| 2010-04-28 | $9.38 | $13.53 | 900 | — | — |
| 2010-04-27 | $9.48 | $13.67 | 700 | — | — |
| 2010-04-26 | $9.40 | $13.56 | 2,700 | — | — |
| 2010-04-23 | $9.39 | $13.54 | 1,300 | — | — |
| 2010-04-22 | $9.30 | $13.41 | 1,100 | — | — |
| 2010-04-21 | $9.43 | $13.60 | 3,700 | — | — |
| 2010-04-20 | $9.38 | $13.53 | 1,800 | — | — |
| 2010-04-19 | $9.37 | $13.51 | 2,200 | — | — |
| 2010-04-16 | $9.40 | $13.56 | 16,200 | — | — |
| 2010-04-15 | $10.28 | $14.82 | 700 | — | — |
| 2010-04-14 | $10.30 | $14.85 | 2,000 | — | — |
| 2010-04-13 | $10.38 | $14.97 | 8,200 | — | — |
| 2010-04-12 | $11.16 | $16.09 | 6,100 | — | — |
| 2010-04-09 | $10.80 | $15.57 | 1,000 | — | — |
| 2010-04-08 | $10.80 | $15.57 | 1,100 | — | — |
| 2010-04-07 | $10.83 | $15.62 | 1,300 | — | — |
| 2010-04-06 | $10.75 | $15.50 | 1,400 | — | — |
| 2010-04-05 | $10.77 | $15.53 | 2,500 | — | — |
| 2010-04-01 | $10.75 | $15.50 | 2,400 | — | — |
| 2010-03-31 | $10.75 | $15.50 | 3,000 | — | — |
| 2010-03-30 | $10.90 | $15.72 | 2,400 | — | — |
| 2010-03-29 | $10.88 | $15.69 | 5,300 | — | — |
| 2010-03-26 | $10.86 | $15.66 | 1,800 | — | — |
| 2010-03-25 | $10.90 | $15.72 | 4,400 | — | — |
| 2010-03-24 | $10.85 | $15.65 | 4,200 | — | — |
| 2010-03-23 | $10.87 | $15.68 | 4,300 | — | — |
| 2010-03-22 | $10.63 | $15.33 | 2,600 | — | — |
| 2010-03-19 | $10.72 | $15.46 | 12,900 | — | — |
| 2010-03-18 | $11.10 | $16.01 | 4,400 | — | — |
| 2010-03-17 | $11.28 | $16.27 | 27,400 | — | — |
| 2010-03-16 | $11.19 | $16.14 | 4,600 | — | — |
| 2010-03-15 | $10.04 | $14.48 | 3,900 | — | — |
| 2010-03-12 | $9.33 | $13.45 | 9,500 | — | — |
| 2010-03-11 | $8.77 | $12.65 | 20,000 | — | — |
| 2010-03-10 | $8.63 | $12.45 | 21,500 | — | — |
| 2010-03-09 | $9.10 | $13.12 | 22,000 | — | — |
| 2010-03-08 | $9.30 | $13.41 | 18,600 | — | — |
| 2010-03-05 | $9.52 | $13.73 | 5,800 | — | — |
| 2010-03-04 | $9.50 | $13.70 | 21,000 | — | — |
| 2010-03-03 | $9.55 | $13.77 | 2,800 | — | — |
| 2010-03-02 | $9.55 | $13.77 | 16,800 | — | — |
| 2010-03-01 | $9.43 | $13.60 | 6,000 | — | — |
| 2010-02-26 | $9.47 | $13.66 | 4,000 | — | — |
| 2010-02-25 | $9.23 | $13.31 | 6,800 | — | — |
| 2010-02-24 | $9.30 | $13.41 | 6,200 | — | — |
| 2010-02-23 | $9.30 | $13.41 | 5,800 | — | — |
| 2010-02-22 | $9.25 | $13.34 | 1,500 | — | — |
| 2010-02-19 | $9.51 | $13.71 | 2,000 | — | — |
| 2010-02-18 | $9.72 | $14.02 | 1,900 | — | — |
| 2010-02-17 | $9.61 | $13.86 | 1,400 | — | — |
| 2010-02-16 | $9.68 | $13.96 | 6,700 | — | — |
| 2010-02-12 | $9.50 | $13.70 | 8,400 | — | — |
| 2010-02-11 | $9.62 | $13.87 | 2,900 | — | — |
| 2010-02-10 | $9.60 | $13.84 | 3,100 | — | — |
| 2010-02-09 | $9.55 | $13.77 | 3,900 | — | — |
| 2010-02-08 | $9.68 | $13.96 | 2,600 | — | — |
| 2010-02-05 | $10.20 | $14.71 | 7,000 | — | — |
| 2010-02-04 | $10.45 | $15.07 | 3,300 | — | — |
| 2010-02-03 | $11.14 | $16.06 | 1,400 | — | — |
| 2010-02-02 | $11.13 | $16.05 | 3,600 | — | — |
| 2010-02-01 | $11.47 | $16.54 | 1,200 | — | — |
| 2010-01-29 | $11.07 | $15.96 | 1,500 | — | — |
| 2010-01-28 | $11.20 | $16.15 | 1,300 | — | — |
| 2010-01-27 | $11.34 | $16.35 | 700 | — | — |
| 2010-01-26 | $11.22 | $16.18 | 6,200 | — | — |
| 2010-01-25 | $11.38 | $16.41 | 900 | — | — |
| 2010-01-22 | $11.49 | $16.57 | 2,300 | — | — |
| 2010-01-21 | $11.56 | $16.67 | 11,100 | — | — |
| 2010-01-20 | $11.47 | $16.54 | 3,200 | — | — |
| 2010-01-19 | $11.66 | $16.81 | 4,400 | — | — |
| 2010-01-15 | $11.77 | $16.97 | 5,900 | — | — |
| 2010-01-14 | $11.80 | $17.02 | 1,500 | — | — |
| 2010-01-13 | $11.77 | $16.97 | 600 | — | — |
| 2010-01-12 | $11.90 | $17.16 | 2,900 | — | — |
| 2010-01-11 | $11.95 | $17.23 | 2,700 | — | — |
| 2010-01-08 | $12.10 | $17.45 | 2,600 | — | — |
| 2010-01-07 | $12.20 | $17.59 | 1,800 | — | — |
| 2010-01-06 | $11.89 | $17.15 | 3,500 | — | — |
| 2010-01-05 | $12.27 | $17.69 | 1,200 | — | — |
| 2010-01-04 | $12.28 | $17.71 | 3,000 | — | — |