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
- 2003-10-15 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 | $9.80 | $11.71 | 5,500 | — | — |
| 2010-12-30 | $9.93 | $11.86 | 6,700 | — | — |
| 2010-12-29 | $9.86 | $11.78 | 12,800 | — | — |
| 2010-12-28 | $9.80 | $11.71 | 4,300 | — | — |
| 2010-12-27 | $10.08 | $12.04 | 4,900 | — | — |
| 2010-12-23 | $10.00 | $11.94 | 13,900 | — | — |
| 2010-12-22 | $9.69 | $11.57 | 26,100 | — | — |
| 2010-12-21 | $9.79 | $11.69 | 10,300 | — | — |
| 2010-12-20 | $9.40 | $11.23 | 5,100 | — | — |
| 2010-12-17 | $9.50 | $11.35 | 15,600 | — | — |
| 2010-12-16 | $9.59 | $11.45 | 7,300 | — | — |
| 2010-12-15 | $9.48 | $11.32 | 1,500 | — | — |
| 2010-12-14 | $9.49 | $11.34 | 21,900 | — | — |
| 2010-12-13 | $9.26 | $11.06 | 3,200 | — | — |
| 2010-12-10 | $9.45 | $11.29 | 700 | — | — |
| 2010-12-09 | $9.25 | $11.05 | 6,200 | — | — |
| 2010-12-08 | $9.19 | $10.98 | 3,900 | — | — |
| 2010-12-07 | $9.45 | $11.29 | 26,900 | — | — |
| 2010-12-06 | $9.25 | $11.05 | 28,800 | — | — |
| 2010-12-03 | $9.11 | $10.88 | 3,100 | — | — |
| 2010-12-02 | $9.35 | $11.17 | 12,700 | — | — |
| 2010-12-01 | $9.24 | $11.04 | 7,600 | — | — |
| 2010-11-30 | $9.20 | $10.99 | 17,600 | — | — |
| 2010-11-29 | $9.37 | $11.19 | 9,700 | — | — |
| 2010-11-26 | $9.19 | $10.98 | 1,100 | — | — |
| 2010-11-24 | $9.19 | $10.98 | 8,300 | — | — |
| 2010-11-23 | $9.34 | $11.16 | 15,600 | — | — |
| 2010-11-22 | $9.30 | $11.11 | 2,500 | — | — |
| 2010-11-19 | $9.35 | $11.17 | 15,000 | — | — |
| 2010-11-18 | $9.25 | $11.05 | 8,600 | — | — |
| 2010-11-17 | $9.25 | $11.05 | 7,900 | — | — |
| 2010-11-16 | $9.25 | $11.05 | 6,500 | — | — |
| 2010-11-15 | $9.25 | $11.05 | 8,500 | — | — |
| 2010-11-12 | $9.15 | $10.93 | 1,700 | — | — |
| 2010-11-11 | $9.12 | $10.89 | 1,600 | — | — |
| 2010-11-10 | $9.12 | $10.89 | 4,500 | — | — |
| 2010-11-09 | $9.17 | $10.95 | 8,100 | — | — |
| 2010-11-08 | $9.35 | $11.17 | 25,000 | — | — |
| 2010-11-05 | $9.02 | $10.77 | 21,000 | — | — |
| 2010-11-04 | $8.75 | $10.45 | 2,300 | — | — |
| 2010-11-03 | $8.72 | $10.42 | 3,100 | — | — |
| 2010-11-02 | $8.80 | $10.37 | 1,500 | — | — |
| 2010-11-01 | $8.70 | $10.25 | 4,400 | — | — |
| 2010-10-29 | $8.72 | $10.27 | 3,400 | — | — |
| 2010-10-28 | $8.82 | $10.39 | 2,000 | — | — |
| 2010-10-27 | $8.86 | $10.44 | 800 | — | — |
| 2010-10-26 | $8.77 | $10.33 | 5,600 | — | — |
| 2010-10-25 | $8.81 | $10.38 | 5,300 | — | — |
| 2010-10-22 | $9.00 | $10.60 | 400 | — | — |
| 2010-10-21 | $8.97 | $10.57 | 3,200 | — | — |
| 2010-10-20 | $8.90 | $10.49 | 0 | — | — |
| 2010-10-19 | $8.90 | $10.49 | 7,600 | — | — |
| 2010-10-18 | $9.00 | $10.60 | 1,700 | — | — |
| 2010-10-15 | $8.90 | $10.49 | 500 | — | — |
| 2010-10-14 | $9.00 | $10.60 | 17,300 | — | — |
| 2010-10-13 | $8.90 | $10.49 | 600 | — | — |
| 2010-10-12 | $8.94 | $10.53 | 3,200 | — | — |
| 2010-10-11 | $8.75 | $10.31 | 17,900 | — | — |
| 2010-10-08 | $8.92 | $10.51 | 4,800 | — | — |
| 2010-10-07 | $8.86 | $10.44 | 3,300 | — | — |
| 2010-10-06 | $8.86 | $10.44 | 33,400 | — | — |
| 2010-10-05 | $9.00 | $10.60 | 12,100 | — | — |
| 2010-10-04 | $8.95 | $10.54 | 5,900 | — | — |
| 2010-10-01 | $8.80 | $10.37 | 4,100 | — | — |
| 2010-09-30 | $9.07 | $10.69 | 13,600 | — | — |
| 2010-09-29 | $9.05 | $10.66 | 16,300 | — | — |
| 2010-09-28 | $8.98 | $10.58 | 1,400 | — | — |
| 2010-09-27 | $9.05 | $10.66 | 6,500 | — | — |
| 2010-09-24 | $8.60 | $10.13 | 600 | — | — |
| 2010-09-23 | $8.56 | $10.08 | 5,700 | — | — |
| 2010-09-22 | $8.50 | $10.01 | 8,300 | — | — |
| 2010-09-21 | $8.90 | $10.49 | 400 | — | — |
| 2010-09-20 | $9.10 | $10.72 | 3,900 | — | — |
| 2010-09-17 | $9.15 | $10.78 | 1,600 | — | — |
| 2010-09-16 | $9.26 | $10.91 | 8,300 | — | — |
| 2010-09-15 | $8.93 | $10.52 | 0 | — | — |
| 2010-09-14 | $8.93 | $10.52 | 6,800 | — | — |
| 2010-09-13 | $8.70 | $10.25 | 11,500 | — | — |
| 2010-09-10 | $8.60 | $10.13 | 1,600 | — | — |
| 2010-09-09 | $8.60 | $10.13 | 800 | — | — |
| 2010-09-08 | $8.32 | $9.80 | 900 | — | — |
| 2010-09-07 | $8.69 | $10.24 | 0 | — | — |
| 2010-09-03 | $8.69 | $10.24 | 800 | — | — |
| 2010-09-02 | $8.64 | $10.18 | 600 | — | — |
| 2010-09-01 | $8.61 | $10.14 | 4,600 | — | — |
| 2010-08-31 | $8.57 | $10.10 | 4,200 | — | — |
| 2010-08-30 | $8.70 | $10.25 | 300 | — | — |
| 2010-08-27 | $8.92 | $10.51 | 200 | — | — |
| 2010-08-26 | $8.70 | $10.25 | 14,200 | — | — |
| 2010-08-25 | $8.65 | $10.19 | 5,100 | — | — |
| 2010-08-24 | $8.72 | $10.27 | 4,500 | — | — |
| 2010-08-23 | $8.87 | $10.45 | 2,000 | — | — |
| 2010-08-20 | $8.93 | $10.52 | 5,000 | — | — |
| 2010-08-19 | $8.61 | $10.14 | 0 | — | — |
| 2010-08-18 | $8.61 | $10.14 | 400 | — | — |
| 2010-08-17 | $8.90 | $10.49 | 6,900 | — | — |
| 2010-08-16 | $8.73 | $10.29 | 5,000 | — | — |
| 2010-08-13 | $8.60 | $10.13 | 4,200 | — | — |
| 2010-08-12 | $8.60 | $10.13 | 11,700 | — | — |
| 2010-08-11 | $8.64 | $10.18 | 2,800 | — | — |
| 2010-08-10 | $8.60 | $10.13 | 3,900 | — | — |
| 2010-08-09 | $8.56 | $10.08 | 8,000 | — | — |
| 2010-08-06 | $8.79 | $10.36 | 4,000 | — | — |
| 2010-08-05 | $8.74 | $10.30 | 2,600 | — | — |
| 2010-08-04 | $8.51 | $10.03 | 6,100 | — | — |
| 2010-08-03 | $8.35 | $9.84 | 600 | — | — |
| 2010-08-02 | $8.14 | $9.59 | 12,600 | — | — |
| 2010-07-30 | $8.30 | $9.78 | 4,700 | — | — |
| 2010-07-29 | $8.22 | $9.68 | 7,900 | — | — |
| 2010-07-28 | $8.43 | $9.93 | 7,500 | — | — |
| 2010-07-27 | $8.97 | $10.43 | 5,700 | — | — |
| 2010-07-26 | $8.20 | $9.53 | 8,100 | — | — |
| 2010-07-23 | $8.20 | $9.53 | 21,500 | — | — |
| 2010-07-22 | $7.85 | $9.12 | 90,100 | — | — |
| 2010-07-21 | $7.73 | $8.99 | 2,100 | — | — |
| 2010-07-20 | $7.50 | $8.72 | 21,600 | — | — |
| 2010-07-19 | $7.06 | $8.21 | 15,400 | — | — |
| 2010-07-16 | $7.30 | $8.49 | 34,900 | — | — |
| 2010-07-15 | $7.49 | $8.71 | 2,500 | — | — |
| 2010-07-14 | $7.50 | $8.72 | 2,900 | — | — |
| 2010-07-13 | $7.71 | $8.96 | 8,200 | — | — |
| 2010-07-12 | $7.49 | $8.71 | 5,700 | — | — |
| 2010-07-09 | $7.00 | $8.14 | 30,600 | — | — |
| 2010-07-08 | $7.86 | $9.14 | 15,300 | — | — |
| 2010-07-07 | $8.30 | $9.65 | 2,200 | — | — |
| 2010-07-06 | $7.83 | $9.10 | 400 | — | — |
| 2010-07-02 | $7.87 | $9.15 | 500 | — | — |
| 2010-07-01 | $7.94 | $9.23 | 4,000 | — | — |
| 2010-06-30 | $7.89 | $9.17 | 800 | — | — |
| 2010-06-29 | $7.97 | $9.26 | 900 | — | — |
| 2010-06-28 | $8.18 | $9.51 | 300 | — | — |
| 2010-06-25 | $8.18 | $9.51 | 0 | — | — |
| 2010-06-24 | $8.18 | $9.51 | 300 | — | — |
| 2010-06-23 | $7.97 | $9.26 | 700 | — | — |
| 2010-06-22 | $7.99 | $9.29 | 0 | — | — |
| 2010-06-21 | $7.99 | $9.29 | 400 | — | — |
| 2010-06-18 | $7.80 | $9.07 | 2,900 | — | — |
| 2010-06-17 | $7.85 | $9.12 | 10,300 | — | — |
| 2010-06-16 | $8.32 | $9.67 | 2,300 | — | — |
| 2010-06-15 | $8.76 | $10.18 | 300 | — | — |
| 2010-06-14 | $8.88 | $10.32 | 1,000 | — | — |
| 2010-06-11 | $8.65 | $10.05 | 0 | — | — |
| 2010-06-10 | $8.65 | $10.05 | 200 | — | — |
| 2010-06-09 | $8.10 | $9.42 | 600 | — | — |
| 2010-06-08 | $8.70 | $10.11 | 0 | — | — |
| 2010-06-07 | $8.70 | $10.11 | 1,600 | — | — |
| 2010-06-04 | $8.89 | $10.33 | 0 | — | — |
| 2010-06-03 | $8.89 | $10.33 | 1,500 | — | — |
| 2010-06-02 | $8.54 | $9.93 | 4,600 | — | — |
| 2010-06-01 | $8.30 | $9.65 | 2,700 | — | — |
| 2010-05-28 | $9.04 | $10.51 | 300 | — | — |
| 2010-05-27 | $8.97 | $10.43 | 100 | — | — |
| 2010-05-26 | $9.03 | $10.50 | 100 | — | — |
| 2010-05-25 | $8.75 | $10.17 | 1,700 | — | — |
| 2010-05-24 | $9.14 | $10.62 | 0 | — | — |
| 2010-05-21 | $9.14 | $10.62 | 3,700 | — | — |
| 2010-05-20 | $9.18 | $10.67 | 0 | — | — |
| 2010-05-19 | $9.18 | $10.67 | 0 | — | — |
| 2010-05-18 | $9.18 | $10.67 | 200 | — | — |
| 2010-05-17 | $9.42 | $10.95 | 1,600 | — | — |
| 2010-05-14 | $9.49 | $11.03 | 3,900 | — | — |
| 2010-05-13 | $9.43 | $10.96 | 1,600 | — | — |
| 2010-05-12 | $9.49 | $11.03 | 500 | — | — |
| 2010-05-11 | $8.85 | $10.29 | 800 | — | — |
| 2010-05-10 | $8.86 | $10.30 | 1,100 | — | — |
| 2010-05-07 | $8.17 | $9.50 | 1,100 | — | — |
| 2010-05-06 | $8.50 | $9.88 | 4,000 | — | — |
| 2010-05-05 | $9.26 | $10.76 | 300 | — | — |
| 2010-05-04 | $9.59 | $11.15 | 1,400 | — | — |
| 2010-05-03 | $9.58 | $11.14 | 300 | — | — |
| 2010-04-30 | $9.60 | $11.16 | 1,800 | — | — |
| 2010-04-29 | $9.14 | $10.62 | 1,400 | — | — |
| 2010-04-28 | $9.13 | $10.61 | 200 | — | — |
| 2010-04-27 | $9.21 | $10.57 | 1,500 | — | — |
| 2010-04-26 | $9.30 | $10.67 | 10,100 | — | — |
| 2010-04-23 | $9.02 | $10.35 | 2,500 | — | — |
| 2010-04-22 | $9.00 | $10.33 | 3,000 | — | — |
| 2010-04-21 | $8.95 | $10.27 | 1,100 | — | — |
| 2010-04-20 | $9.10 | $10.44 | 200 | — | — |
| 2010-04-19 | $9.13 | $10.47 | 600 | — | — |
| 2010-04-16 | $9.05 | $10.38 | 900 | — | — |
| 2010-04-15 | $9.05 | $10.38 | 3,000 | — | — |
| 2010-04-14 | $8.81 | $10.11 | 400 | — | — |
| 2010-04-13 | $8.87 | $10.18 | 0 | — | — |
| 2010-04-12 | $8.87 | $10.18 | 6,500 | — | — |
| 2010-04-09 | $8.75 | $10.04 | 0 | — | — |
| 2010-04-08 | $8.75 | $10.04 | 1,000 | — | — |
| 2010-04-07 | $8.76 | $10.05 | 400 | — | — |
| 2010-04-06 | $8.80 | $10.10 | 1,100 | — | — |
| 2010-04-05 | $8.80 | $10.10 | 1,100 | — | — |
| 2010-04-01 | $9.10 | $10.44 | 300 | — | — |
| 2010-03-31 | $9.04 | $10.37 | 2,300 | — | — |
| 2010-03-30 | $9.03 | $10.36 | 4,300 | — | — |
| 2010-03-29 | $9.01 | $10.34 | 600 | — | — |
| 2010-03-26 | $8.93 | $10.24 | 500 | — | — |
| 2010-03-25 | $9.00 | $10.33 | 1,200 | — | — |
| 2010-03-24 | $9.05 | $10.38 | 300 | — | — |
| 2010-03-23 | $9.05 | $10.38 | 0 | — | — |
| 2010-03-22 | $9.05 | $10.38 | 4,100 | — | — |
| 2010-03-19 | $9.02 | $10.35 | 1,600 | — | — |
| 2010-03-18 | $9.05 | $10.38 | 2,600 | — | — |
| 2010-03-17 | $9.05 | $10.38 | 1,500 | — | — |
| 2010-03-16 | $9.10 | $10.44 | 7,900 | — | — |
| 2010-03-15 | $9.00 | $10.33 | 5,700 | — | — |
| 2010-03-12 | $8.95 | $10.27 | 1,300 | — | — |
| 2010-03-11 | $9.00 | $10.33 | 1,100 | — | — |
| 2010-03-10 | $9.00 | $10.33 | 200 | — | — |
| 2010-03-09 | $9.10 | $10.44 | 100 | — | — |
| 2010-03-08 | $9.00 | $10.33 | 1,200 | — | — |
| 2010-03-05 | $9.29 | $10.66 | 400 | — | — |
| 2010-03-04 | $9.30 | $10.67 | 100 | — | — |
| 2010-03-03 | $9.26 | $10.62 | 0 | — | — |
| 2010-03-02 | $9.26 | $10.62 | 2,200 | — | — |
| 2010-03-01 | $9.44 | $10.83 | 0 | — | — |
| 2010-02-26 | $9.44 | $10.83 | 0 | — | — |
| 2010-02-25 | $9.44 | $10.83 | 0 | — | — |
| 2010-02-24 | $9.44 | $10.83 | 200 | — | — |
| 2010-02-23 | $9.10 | $10.44 | 900 | — | — |
| 2010-02-22 | $9.29 | $10.66 | 2,600 | — | — |
| 2010-02-19 | $8.91 | $10.22 | 500 | — | — |
| 2010-02-18 | $8.90 | $10.21 | 0 | — | — |
| 2010-02-17 | $8.90 | $10.21 | 1,000 | — | — |
| 2010-02-16 | $9.79 | $11.23 | 1,900 | — | — |
| 2010-02-12 | $8.90 | $10.21 | 0 | — | — |
| 2010-02-11 | $8.90 | $10.21 | 200 | — | — |
| 2010-02-10 | $9.40 | $10.78 | 2,300 | — | — |
| 2010-02-09 | $9.18 | $10.53 | 0 | — | — |
| 2010-02-08 | $9.18 | $10.53 | 200 | — | — |
| 2010-02-05 | $9.47 | $10.86 | 1,800 | — | — |
| 2010-02-04 | $9.35 | $10.73 | 200 | — | — |
| 2010-02-03 | $9.01 | $10.34 | 100 | — | — |
| 2010-02-02 | $9.66 | $11.08 | 200 | — | — |
| 2010-02-01 | $9.44 | $10.83 | 1,400 | — | — |
| 2010-01-29 | $9.52 | $10.92 | 0 | — | — |
| 2010-01-28 | $9.52 | $10.92 | 100 | — | — |
| 2010-01-27 | $8.75 | $10.04 | 0 | — | — |
| 2010-01-26 | $8.75 | $9.90 | 1,300 | — | — |
| 2010-01-25 | $9.25 | $10.47 | 0 | — | — |
| 2010-01-22 | $9.25 | $10.47 | 0 | — | — |
| 2010-01-21 | $9.25 | $10.47 | 100 | — | — |
| 2010-01-20 | $8.75 | $9.90 | 0 | — | — |
| 2010-01-19 | $8.75 | $9.90 | 0 | — | — |
| 2010-01-15 | $8.75 | $9.90 | 1,300 | — | — |
| 2010-01-14 | $9.10 | $10.30 | 0 | — | — |
| 2010-01-13 | $9.10 | $10.30 | 800 | — | — |
| 2010-01-12 | $9.45 | $10.69 | 200 | — | — |
| 2010-01-11 | $9.50 | $10.75 | 3,200 | — | — |
| 2010-01-08 | $9.00 | $10.18 | 0 | — | — |
| 2010-01-07 | $9.00 | $10.18 | 0 | — | — |
| 2010-01-06 | $9.00 | $10.18 | 0 | — | — |
| 2010-01-05 | $9.00 | $10.18 | 400 | — | — |
| 2010-01-04 | $9.05 | $10.24 | 500 | — | — |