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
- 1993-12-16 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 | $8.95 | $8.95 | 23,230 | — | — |
| 2010-12-30 | $9.04 | $9.04 | 17,760 | — | — |
| 2010-12-29 | $9.20 | $9.20 | 22,980 | — | — |
| 2010-12-28 | $9.42 | $9.42 | 17,530 | — | — |
| 2010-12-27 | $9.50 | $9.50 | 27,490 | — | — |
| 2010-12-23 | $9.50 | $9.50 | 89,850 | — | — |
| 2010-12-22 | $11.00 | $11.00 | 105,980 | — | — |
| 2010-12-21 | $10.00 | $10.00 | 94,310 | — | — |
| 2010-12-20 | $9.20 | $9.20 | 39,750 | — | — |
| 2010-12-17 | $9.00 | $9.00 | 8,270 | — | — |
| 2010-12-16 | $9.10 | $9.10 | 7,950 | — | — |
| 2010-12-15 | $9.20 | $9.20 | 14,690 | — | — |
| 2010-12-14 | $9.00 | $9.00 | 14,810 | — | — |
| 2010-12-13 | $8.90 | $8.90 | 9,840 | — | — |
| 2010-12-10 | $8.90 | $8.90 | 7,600 | — | — |
| 2010-12-09 | $8.79 | $8.79 | 8,030 | — | — |
| 2010-12-08 | $9.00 | $9.00 | 15,240 | — | — |
| 2010-12-07 | $8.87 | $8.87 | 10,450 | — | — |
| 2010-12-06 | $8.90 | $8.90 | 14,120 | — | — |
| 2010-12-03 | $9.00 | $9.00 | 11,070 | — | — |
| 2010-12-02 | $9.20 | $9.20 | 25,590 | — | — |
| 2010-12-01 | $9.40 | $9.40 | 6,090 | — | — |
| 2010-11-30 | $9.50 | $9.50 | 20,770 | — | — |
| 2010-11-29 | $9.50 | $9.50 | 7,570 | — | — |
| 2010-11-26 | $9.70 | $9.70 | 9,740 | — | — |
| 2010-11-24 | $9.40 | $9.40 | 44,680 | — | — |
| 2010-11-23 | $8.90 | $8.90 | 7,130 | — | — |
| 2010-11-22 | $8.86 | $8.86 | 3,580 | — | — |
| 2010-11-19 | $9.00 | $9.00 | 7,760 | — | — |
| 2010-11-18 | $9.00 | $9.00 | 8,490 | — | — |
| 2010-11-17 | $8.95 | $8.95 | 14,980 | — | — |
| 2010-11-16 | $8.31 | $8.31 | 41,970 | — | — |
| 2010-11-15 | $8.80 | $8.80 | 32,550 | — | — |
| 2010-11-12 | $9.00 | $9.00 | 10,220 | — | — |
| 2010-11-11 | $9.10 | $9.10 | 7,970 | — | — |
| 2010-11-10 | $9.05 | $9.05 | 8,260 | — | — |
| 2010-11-09 | $9.30 | $9.30 | 23,210 | — | — |
| 2010-11-08 | $9.13 | $9.13 | 35,280 | — | — |
| 2010-11-05 | $9.30 | $9.30 | 15,820 | — | — |
| 2010-11-04 | $9.07 | $9.07 | 43,490 | — | — |
| 2010-11-03 | $9.70 | $9.70 | 5,400 | — | — |
| 2010-11-02 | $9.80 | $9.80 | 7,390 | — | — |
| 2010-11-01 | $9.76 | $9.76 | 9,030 | — | — |
| 2010-10-29 | $9.88 | $9.88 | 7,370 | — | — |
| 2010-10-28 | $9.70 | $9.70 | 18,740 | — | — |
| 2010-10-27 | $9.90 | $9.90 | 65,490 | — | — |
| 2010-10-26 | $10.10 | $10.10 | 4,380 | — | — |
| 2010-10-25 | $10.20 | $10.20 | 13,140 | — | — |
| 2010-10-22 | $9.90 | $9.90 | 21,700 | — | — |
| 2010-10-21 | $10.30 | $10.30 | 17,410 | — | — |
| 2010-10-20 | $9.70 | $9.70 | 11,950 | — | — |
| 2010-10-19 | $9.86 | $9.86 | 16,520 | — | — |
| 2010-10-18 | $10.02 | $10.02 | 54,100 | — | — |
| 2010-10-15 | $9.85 | $9.85 | 13,300 | — | — |
| 2010-10-14 | $9.70 | $9.70 | 27,910 | — | — |
| 2010-10-13 | $10.30 | $10.30 | 36,890 | — | — |
| 2010-10-12 | $10.00 | $10.00 | 13,990 | — | — |
| 2010-10-11 | $9.70 | $9.70 | 17,410 | — | — |
| 2010-10-08 | $9.30 | $9.30 | 22,180 | — | — |
| 2010-10-07 | $9.62 | $9.62 | 9,310 | — | — |
| 2010-10-06 | $9.70 | $9.70 | 4,520 | — | — |
| 2010-10-05 | $9.80 | $9.80 | 15,660 | — | — |
| 2010-10-04 | $9.60 | $9.60 | 47,360 | — | — |
| 2010-10-01 | $10.20 | $10.20 | 10,500 | — | — |
| 2010-09-30 | $10.50 | $10.50 | 28,690 | — | — |
| 2010-09-29 | $10.30 | $10.30 | 34,670 | — | — |
| 2010-09-28 | $10.20 | $10.20 | 7,110 | — | — |
| 2010-09-27 | $10.10 | $10.10 | 13,280 | — | — |
| 2010-09-24 | $9.70 | $9.70 | 5,280 | — | — |
| 2010-09-23 | $9.40 | $9.40 | 10,060 | — | — |
| 2010-09-22 | $8.90 | $8.90 | 14,870 | — | — |
| 2010-09-21 | $9.10 | $9.10 | 6,760 | — | — |
| 2010-09-20 | $9.10 | $9.10 | 15,590 | — | — |
| 2010-09-17 | $9.20 | $9.20 | 15,750 | — | — |
| 2010-09-16 | $9.30 | $9.30 | 10,080 | — | — |
| 2010-09-15 | $9.40 | $9.40 | 9,250 | — | — |
| 2010-09-14 | $9.60 | $9.60 | 16,790 | — | — |
| 2010-09-13 | $9.80 | $9.80 | 21,140 | — | — |
| 2010-09-10 | $9.94 | $9.94 | 8,600 | — | — |
| 2010-09-09 | $9.90 | $9.90 | 16,020 | — | — |
| 2010-09-08 | $10.00 | $10.00 | 11,180 | — | — |
| 2010-09-07 | $10.00 | $10.00 | 16,970 | — | — |
| 2010-09-03 | $10.30 | $10.30 | 20,340 | — | — |
| 2010-09-02 | $10.30 | $10.30 | 30,630 | — | — |
| 2010-09-01 | $9.65 | $9.65 | 59,850 | — | — |
| 2010-08-31 | $9.10 | $9.10 | 17,440 | — | — |
| 2010-08-30 | $9.02 | $9.02 | 7,710 | — | — |
| 2010-08-27 | $8.80 | $8.80 | 21,710 | — | — |
| 2010-08-26 | $8.45 | $8.45 | 29,720 | — | — |
| 2010-08-25 | $9.01 | $9.01 | 16,810 | — | — |
| 2010-08-24 | $9.30 | $9.30 | 18,040 | — | — |
| 2010-08-23 | $9.19 | $9.19 | 37,070 | — | — |
| 2010-08-20 | $9.64 | $9.64 | 21,560 | — | — |
| 2010-08-19 | $9.76 | $9.76 | 14,420 | — | — |
| 2010-08-18 | $9.70 | $9.70 | 28,320 | — | — |
| 2010-08-17 | $10.20 | $10.20 | 31,460 | — | — |
| 2010-08-16 | $9.91 | $9.91 | 29,210 | — | — |
| 2010-08-13 | $10.50 | $10.50 | 6,930 | — | — |
| 2010-08-12 | $10.50 | $10.50 | 29,100 | — | — |
| 2010-08-11 | $10.40 | $10.40 | 23,090 | — | — |
| 2010-08-10 | $10.80 | $10.80 | 31,920 | — | — |
| 2010-08-09 | $11.20 | $11.20 | 11,030 | — | — |
| 2010-08-06 | $11.40 | $11.40 | 28,950 | — | — |
| 2010-08-05 | $10.90 | $10.90 | 2,210 | — | — |
| 2010-08-04 | $10.80 | $10.80 | 13,400 | — | — |
| 2010-08-03 | $11.10 | $11.10 | 22,660 | — | — |
| 2010-08-02 | $11.20 | $11.20 | 25,900 | — | — |
| 2010-07-30 | $11.70 | $11.70 | 26,050 | — | — |
| 2010-07-29 | $11.20 | $11.20 | 26,610 | — | — |
| 2010-07-28 | $10.80 | $10.80 | 28,680 | — | — |
| 2010-07-27 | $10.50 | $10.50 | 21,990 | — | — |
| 2010-07-26 | $10.58 | $10.58 | 15,460 | — | — |
| 2010-07-23 | $10.90 | $10.90 | 36,200 | — | — |
| 2010-07-22 | $11.10 | $11.10 | 10,390 | — | — |
| 2010-07-21 | $11.20 | $11.20 | 19,790 | — | — |
| 2010-07-20 | $10.90 | $10.90 | 14,650 | — | — |
| 2010-07-19 | $10.70 | $10.70 | 18,000 | — | — |
| 2010-07-16 | $10.70 | $10.70 | 18,740 | — | — |
| 2010-07-15 | $10.60 | $10.60 | 22,950 | — | — |
| 2010-07-14 | $11.20 | $11.20 | 20,240 | — | — |
| 2010-07-13 | $11.70 | $11.70 | 57,430 | — | — |
| 2010-07-12 | $11.20 | $11.20 | 12,670 | — | — |
| 2010-07-09 | $10.80 | $10.80 | 20,210 | — | — |
| 2010-07-08 | $10.70 | $10.70 | 13,280 | — | — |
| 2010-07-07 | $10.60 | $10.60 | 27,040 | — | — |
| 2010-07-06 | $11.00 | $11.00 | 54,530 | — | — |
| 2010-07-02 | $10.00 | $10.00 | 35,740 | — | — |
| 2010-07-01 | $10.30 | $10.30 | 58,410 | — | — |
| 2010-06-30 | $11.00 | $11.00 | 27,820 | — | — |
| 2010-06-29 | $10.30 | $10.30 | 64,490 | — | — |
| 2010-06-28 | $11.40 | $11.40 | 50,240 | — | — |
| 2010-06-25 | $11.80 | $11.80 | 66,110 | — | — |
| 2010-06-24 | $11.90 | $11.90 | 63,840 | — | — |
| 2010-06-23 | $12.50 | $12.50 | 51,560 | — | — |
| 2010-06-22 | $12.40 | $12.40 | 39,240 | — | — |
| 2010-06-21 | $12.60 | $12.60 | 97,780 | — | — |
| 2010-06-18 | $13.00 | $13.00 | 152,710 | — | — |
| 2010-06-17 | $12.30 | $12.30 | 415,100 | — | — |
| 2010-06-16 | $16.40 | $16.40 | 46,390 | — | — |
| 2010-06-15 | $16.70 | $16.70 | 29,220 | — | — |
| 2010-06-14 | $16.70 | $16.70 | 19,890 | — | — |
| 2010-06-11 | $16.40 | $16.40 | 28,450 | — | — |
| 2010-06-10 | $16.60 | $16.60 | 21,860 | — | — |
| 2010-06-09 | $16.20 | $16.20 | 30,880 | — | — |
| 2010-06-08 | $16.50 | $16.50 | 53,010 | — | — |
| 2010-06-07 | $16.60 | $16.60 | 82,860 | — | — |
| 2010-06-04 | $18.50 | $18.50 | 156,960 | — | — |
| 2010-06-03 | $16.90 | $16.90 | 80,270 | — | — |
| 2010-06-02 | $15.00 | $15.00 | 38,790 | — | — |
| 2010-06-01 | $14.73 | $14.73 | 57,890 | — | — |
| 2010-05-28 | $13.50 | $13.50 | 12,540 | — | — |
| 2010-05-27 | $12.90 | $12.90 | 19,610 | — | — |
| 2010-05-26 | $12.50 | $12.50 | 15,680 | — | — |
| 2010-05-25 | $12.50 | $12.50 | 33,230 | — | — |
| 2010-05-24 | $12.90 | $12.90 | 14,580 | — | — |
| 2010-05-21 | $12.70 | $12.70 | 33,400 | — | — |
| 2010-05-20 | $12.80 | $12.80 | 29,470 | — | — |
| 2010-05-19 | $14.20 | $14.20 | 39,310 | — | — |
| 2010-05-18 | $13.70 | $13.70 | 33,500 | — | — |
| 2010-05-17 | $13.30 | $13.30 | 24,110 | — | — |
| 2010-05-14 | $13.60 | $13.60 | 40,850 | — | — |
| 2010-05-13 | $15.10 | $15.10 | 33,670 | — | — |
| 2010-05-12 | $14.80 | $14.80 | 34,040 | — | — |
| 2010-05-11 | $13.60 | $13.60 | 25,130 | — | — |
| 2010-05-10 | $13.50 | $13.50 | 38,790 | — | — |
| 2010-05-07 | $12.90 | $12.90 | 51,180 | — | — |
| 2010-05-06 | $12.50 | $12.50 | 58,280 | — | — |
| 2010-05-05 | $13.30 | $13.30 | 51,990 | — | — |
| 2010-05-04 | $13.90 | $13.90 | 79,230 | — | — |
| 2010-05-03 | $15.20 | $15.20 | 51,610 | — | — |
| 2010-04-30 | $15.30 | $15.30 | 36,090 | — | — |
| 2010-04-29 | $15.50 | $15.50 | 52,280 | — | — |
| 2010-04-28 | $14.70 | $14.70 | 35,970 | — | — |
| 2010-04-27 | $15.20 | $15.20 | 139,850 | — | — |
| 2010-04-26 | $14.10 | $14.10 | 68,930 | — | — |
| 2010-04-23 | $13.10 | $13.10 | 35,710 | — | — |
| 2010-04-22 | $12.90 | $12.90 | 30,360 | — | — |
| 2010-04-21 | $13.10 | $13.10 | 55,260 | — | — |
| 2010-04-20 | $12.90 | $12.90 | 75,900 | — | — |
| 2010-04-19 | $11.90 | $11.90 | 76,510 | — | — |
| 2010-04-16 | $13.00 | $13.00 | 102,060 | — | — |
| 2010-04-15 | $12.60 | $12.60 | 83,100 | — | — |
| 2010-04-14 | $13.40 | $13.40 | 260,410 | — | — |
| 2010-04-13 | $11.90 | $11.90 | 36,300 | — | — |
| 2010-04-12 | $11.80 | $11.80 | 71,750 | — | — |
| 2010-04-09 | $11.30 | $11.30 | 68,020 | — | — |
| 2010-04-08 | $11.70 | $11.70 | 98,870 | — | — |
| 2010-04-07 | $12.10 | $12.10 | 380,320 | — | — |
| 2010-04-06 | $11.10 | $11.10 | 40,090 | — | — |
| 2010-04-05 | $10.90 | $10.90 | 50,290 | — | — |
| 2010-04-01 | $11.40 | $11.40 | 66,110 | — | — |
| 2010-03-31 | $11.40 | $11.40 | 196,980 | — | — |
| 2010-03-30 | $11.70 | $11.70 | 355,680 | — | — |
| 2010-03-29 | $9.50 | $9.50 | 139,170 | — | — |
| 2010-03-26 | $8.30 | $8.30 | 185,710 | — | — |
| 2010-03-25 | $9.27 | $9.27 | 216,270 | — | — |
| 2010-03-24 | $10.20 | $10.20 | 457,910 | — | — |
| 2010-03-23 | $11.40 | $11.40 | 1,523,080 | — | — |
| 2010-03-22 | $10.40 | $10.40 | 2,566,290 | — | — |
| 2010-03-19 | $5.40 | $5.40 | 11,980 | — | — |
| 2010-03-18 | $5.40 | $5.40 | 7,050 | — | — |
| 2010-03-17 | $5.50 | $5.50 | 7,300 | — | — |
| 2010-03-16 | $5.60 | $5.60 | 9,610 | — | — |
| 2010-03-15 | $5.40 | $5.40 | 6,440 | — | — |
| 2010-03-12 | $5.40 | $5.40 | 5,300 | — | — |
| 2010-03-11 | $5.40 | $5.40 | 5,110 | — | — |
| 2010-03-10 | $5.20 | $5.20 | 9,750 | — | — |
| 2010-03-09 | $5.20 | $5.20 | 15,680 | — | — |
| 2010-03-08 | $5.25 | $5.25 | 3,270 | — | — |
| 2010-03-05 | $5.30 | $5.30 | 4,000 | — | — |
| 2010-03-04 | $5.20 | $5.20 | 3,770 | — | — |
| 2010-03-03 | $5.30 | $5.30 | 7,560 | — | — |
| 2010-03-02 | $5.40 | $5.40 | 17,510 | — | — |
| 2010-03-01 | $5.10 | $5.10 | 13,010 | — | — |
| 2010-02-26 | $5.30 | $5.30 | 8,080 | — | — |
| 2010-02-25 | $5.50 | $5.50 | 4,920 | — | — |
| 2010-02-24 | $5.70 | $5.70 | 2,910 | — | — |
| 2010-02-23 | $5.80 | $5.80 | 2,140 | — | — |
| 2010-02-22 | $6.00 | $6.00 | 14,010 | — | — |
| 2010-02-19 | $5.90 | $5.90 | 3,520 | — | — |
| 2010-02-18 | $5.95 | $5.95 | 4,920 | — | — |
| 2010-02-17 | $5.80 | $5.80 | 7,740 | — | — |
| 2010-02-16 | $5.90 | $5.90 | 10,160 | — | — |
| 2010-02-12 | $5.80 | $5.80 | 10,690 | — | — |
| 2010-02-11 | $5.80 | $5.80 | 13,330 | — | — |
| 2010-02-10 | $6.20 | $6.20 | 9,400 | — | — |
| 2010-02-09 | $6.20 | $6.20 | 11,650 | — | — |
| 2010-02-08 | $6.00 | $6.00 | 7,830 | — | — |
| 2010-02-05 | $6.00 | $6.00 | 17,080 | — | — |
| 2010-02-04 | $6.00 | $6.00 | 15,320 | — | — |
| 2010-02-03 | $6.25 | $6.25 | 12,200 | — | — |
| 2010-02-02 | $6.00 | $6.00 | 4,840 | — | — |
| 2010-02-01 | $5.70 | $5.70 | 8,480 | — | — |
| 2010-01-29 | $5.70 | $5.70 | 6,100 | — | — |
| 2010-01-28 | $5.59 | $5.59 | 7,800 | — | — |
| 2010-01-27 | $5.80 | $5.80 | 35,460 | — | — |
| 2010-01-26 | $6.41 | $6.41 | 14,460 | — | — |
| 2010-01-25 | $6.80 | $6.80 | 59,530 | — | — |
| 2010-01-22 | $6.60 | $6.60 | 44,940 | — | — |
| 2010-01-21 | $6.10 | $6.10 | 9,510 | — | — |
| 2010-01-20 | $6.30 | $6.30 | 28,960 | — | — |
| 2010-01-19 | $6.00 | $6.00 | 13,630 | — | — |
| 2010-01-15 | $5.85 | $5.85 | 10,760 | — | — |
| 2010-01-14 | $6.00 | $6.00 | 11,020 | — | — |
| 2010-01-13 | $5.70 | $5.70 | 13,920 | — | — |
| 2010-01-12 | $5.60 | $5.60 | 21,650 | — | — |
| 2010-01-11 | $6.00 | $6.00 | 32,070 | — | — |
| 2010-01-08 | $5.15 | $5.15 | 14,500 | — | — |
| 2010-01-07 | $5.31 | $5.31 | 6,170 | — | — |
| 2010-01-06 | $5.30 | $5.30 | 8,990 | — | — |
| 2010-01-05 | $5.12 | $5.12 | 9,420 | — | — |
| 2010-01-04 | $5.40 | $5.40 | 8,760 | — | — |