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
- 1973-02-21 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 | $8.72 | $11.66 | 0 | — | — |
| 2010-12-30 | $8.72 | $11.66 | 3,300 | — | — |
| 2010-12-29 | $8.12 | $10.86 | 400 | — | — |
| 2010-12-28 | $8.00 | $10.70 | 2,800 | — | — |
| 2010-12-27 | $8.25 | $11.04 | 0 | — | — |
| 2010-12-23 | $8.25 | $11.04 | 0 | — | — |
| 2010-12-22 | $8.25 | $11.04 | 0 | — | — |
| 2010-12-21 | $8.25 | $11.04 | 0 | — | — |
| 2010-12-20 | $8.25 | $11.04 | 0 | — | — |
| 2010-12-17 | $8.25 | $11.04 | 500 | — | — |
| 2010-12-16 | $7.86 | $10.51 | 0 | — | — |
| 2010-12-15 | $7.86 | $10.51 | 1,000 | — | — |
| 2010-12-14 | $8.45 | $11.30 | 0 | — | — |
| 2010-12-13 | $8.45 | $11.30 | 300 | — | — |
| 2010-12-10 | $8.12 | $10.86 | 500 | — | — |
| 2010-12-09 | $7.65 | $10.23 | 2,000 | — | — |
| 2010-12-08 | $7.64 | $10.22 | 1,400 | — | — |
| 2010-12-07 | $7.50 | $10.03 | 2,900 | — | — |
| 2010-12-06 | $7.50 | $10.03 | 5,400 | — | — |
| 2010-12-03 | $7.30 | $9.77 | 1,400 | — | — |
| 2010-12-02 | $7.20 | $9.63 | 800 | — | — |
| 2010-12-01 | $7.20 | $9.63 | 100 | — | — |
| 2010-11-30 | $7.25 | $9.70 | 0 | — | — |
| 2010-11-29 | $7.25 | $9.70 | 2,300 | — | — |
| 2010-11-26 | $7.20 | $9.63 | 1,700 | — | — |
| 2010-11-24 | $7.37 | $9.86 | 600 | — | — |
| 2010-11-23 | $7.17 | $9.59 | 800 | — | — |
| 2010-11-22 | $7.37 | $9.86 | 200 | — | — |
| 2010-11-19 | $7.45 | $9.97 | 100 | — | — |
| 2010-11-18 | $7.44 | $9.95 | 6,200 | — | — |
| 2010-11-17 | $7.25 | $9.70 | 300 | — | — |
| 2010-11-16 | $7.25 | $9.70 | 700 | — | — |
| 2010-11-15 | $7.20 | $9.63 | 900 | — | — |
| 2010-11-12 | $7.02 | $9.39 | 200 | — | — |
| 2010-11-11 | $7.03 | $9.40 | 0 | — | — |
| 2010-11-10 | $7.03 | $9.40 | 5,400 | — | — |
| 2010-11-09 | $6.93 | $9.27 | 200 | — | — |
| 2010-11-08 | $7.13 | $9.54 | 0 | — | — |
| 2010-11-05 | $7.13 | $9.54 | 0 | — | — |
| 2010-11-04 | $7.13 | $9.54 | 800 | — | — |
| 2010-11-03 | $6.70 | $8.96 | 0 | — | — |
| 2010-11-02 | $6.70 | $8.96 | 0 | — | — |
| 2010-11-01 | $6.70 | $8.96 | 1,200 | — | — |
| 2010-10-29 | $6.87 | $9.19 | 2,400 | — | — |
| 2010-10-28 | $6.81 | $9.11 | 0 | — | — |
| 2010-10-27 | $6.81 | $9.11 | 800 | — | — |
| 2010-10-26 | $7.00 | $9.36 | 2,400 | — | — |
| 2010-10-25 | $7.10 | $9.50 | 300 | — | — |
| 2010-10-22 | $7.01 | $9.38 | 0 | — | — |
| 2010-10-21 | $7.01 | $9.38 | 300 | — | — |
| 2010-10-20 | $7.05 | $9.43 | 0 | — | — |
| 2010-10-19 | $7.05 | $9.43 | 1,400 | — | — |
| 2010-10-18 | $7.00 | $9.36 | 0 | — | — |
| 2010-10-15 | $7.00 | $9.36 | 0 | — | — |
| 2010-10-14 | $7.00 | $9.36 | 400 | — | — |
| 2010-10-13 | $7.00 | $9.36 | 300 | — | — |
| 2010-10-12 | $7.05 | $9.43 | 0 | — | — |
| 2010-10-11 | $7.05 | $9.43 | 1,100 | — | — |
| 2010-10-08 | $6.59 | $8.82 | 700 | — | — |
| 2010-10-07 | $7.00 | $9.36 | 100 | — | — |
| 2010-10-06 | $7.14 | $9.55 | 300 | — | — |
| 2010-10-05 | $7.10 | $9.50 | 600 | — | — |
| 2010-10-04 | $7.00 | $9.36 | 2,000 | — | — |
| 2010-10-01 | $7.00 | $9.36 | 2,600 | — | — |
| 2010-09-30 | $7.14 | $9.55 | 300 | — | — |
| 2010-09-29 | $7.05 | $9.43 | 1,600 | — | — |
| 2010-09-28 | $7.00 | $9.36 | 11,900 | — | — |
| 2010-09-27 | $6.75 | $9.03 | 0 | — | — |
| 2010-09-24 | $6.75 | $9.03 | 0 | — | — |
| 2010-09-23 | $6.75 | $9.03 | 200 | — | — |
| 2010-09-22 | $7.00 | $9.36 | 200 | — | — |
| 2010-09-21 | $6.90 | $9.23 | 0 | — | — |
| 2010-09-20 | $6.90 | $9.23 | 1,000 | — | — |
| 2010-09-17 | $6.55 | $8.76 | 0 | — | — |
| 2010-09-16 | $6.55 | $8.76 | 0 | — | — |
| 2010-09-15 | $6.55 | $8.76 | 0 | — | — |
| 2010-09-14 | $6.55 | $8.76 | 300 | — | — |
| 2010-09-13 | $6.85 | $9.16 | 200 | — | — |
| 2010-09-10 | $6.75 | $9.03 | 600 | — | — |
| 2010-09-09 | $6.53 | $8.74 | 500 | — | — |
| 2010-09-08 | $6.40 | $8.56 | 100 | — | — |
| 2010-09-07 | $6.29 | $8.41 | 200 | — | — |
| 2010-09-03 | $6.40 | $8.56 | 0 | — | — |
| 2010-09-02 | $6.40 | $8.56 | 0 | — | — |
| 2010-09-01 | $6.40 | $8.56 | 13,500 | — | — |
| 2010-08-31 | $6.40 | $8.56 | 0 | — | — |
| 2010-08-30 | $6.40 | $8.56 | 0 | — | — |
| 2010-08-27 | $6.40 | $8.56 | 0 | — | — |
| 2010-08-26 | $6.40 | $8.56 | 0 | — | — |
| 2010-08-25 | $6.40 | $8.56 | 1,000 | — | — |
| 2010-08-24 | $6.55 | $8.76 | 0 | — | — |
| 2010-08-23 | $6.55 | $8.76 | 400 | — | — |
| 2010-08-20 | $6.60 | $8.83 | 2,300 | — | — |
| 2010-08-19 | $7.34 | $9.82 | 4,400 | — | — |
| 2010-08-18 | $6.80 | $9.10 | 0 | — | — |
| 2010-08-17 | $6.80 | $9.10 | 0 | — | — |
| 2010-08-16 | $6.80 | $9.10 | 4,400 | — | — |
| 2010-08-13 | $6.60 | $8.83 | 1,000 | — | — |
| 2010-08-12 | $6.25 | $8.36 | 1,100 | — | — |
| 2010-08-11 | $6.37 | $8.52 | 100 | — | — |
| 2010-08-10 | $6.70 | $8.96 | 0 | — | — |
| 2010-08-09 | $6.70 | $8.96 | 6,400 | — | — |
| 2010-08-06 | $6.38 | $8.53 | 300 | — | — |
| 2010-08-05 | $6.58 | $8.80 | 0 | — | — |
| 2010-08-04 | $6.58 | $8.80 | 600 | — | — |
| 2010-08-03 | $6.88 | $9.20 | 2,100 | — | — |
| 2010-08-02 | $6.20 | $8.29 | 900 | — | — |
| 2010-07-30 | $6.30 | $8.43 | 400 | — | — |
| 2010-07-29 | $6.20 | $8.29 | 0 | — | — |
| 2010-07-28 | $6.20 | $8.29 | 0 | — | — |
| 2010-07-27 | $6.20 | $8.29 | 0 | — | — |
| 2010-07-26 | $6.20 | $8.29 | 0 | — | — |
| 2010-07-23 | $6.20 | $8.29 | 500 | — | — |
| 2010-07-22 | $6.21 | $8.31 | 100 | — | — |
| 2010-07-21 | $6.40 | $8.56 | 0 | — | — |
| 2010-07-20 | $6.40 | $8.56 | 1,600 | — | — |
| 2010-07-19 | $6.12 | $8.19 | 200 | — | — |
| 2010-07-16 | $6.00 | $8.03 | 1,900 | — | — |
| 2010-07-15 | $5.80 | $7.76 | 1,300 | — | — |
| 2010-07-14 | $6.30 | $8.43 | 1,000 | — | — |
| 2010-07-13 | $6.40 | $8.56 | 0 | — | — |
| 2010-07-12 | $6.40 | $8.56 | 300 | — | — |
| 2010-07-09 | $6.50 | $8.69 | 900 | — | — |
| 2010-07-08 | $6.40 | $8.56 | 500 | — | — |
| 2010-07-07 | $6.40 | $8.56 | 0 | — | — |
| 2010-07-06 | $6.40 | $8.56 | 300 | — | — |
| 2010-07-02 | $6.60 | $8.83 | 0 | — | — |
| 2010-07-01 | $6.60 | $8.83 | 0 | — | — |
| 2010-06-30 | $6.60 | $8.83 | 100 | — | — |
| 2010-06-29 | $6.50 | $8.69 | 3,100 | — | — |
| 2010-06-28 | $6.75 | $9.03 | 300 | — | — |
| 2010-06-25 | $6.71 | $8.98 | 0 | — | — |
| 2010-06-24 | $6.71 | $8.98 | 0 | — | — |
| 2010-06-23 | $6.71 | $8.98 | 0 | — | — |
| 2010-06-22 | $6.71 | $8.98 | 2,400 | — | — |
| 2010-06-21 | $6.75 | $9.03 | 5,100 | — | — |
| 2010-06-18 | $7.00 | $9.36 | 4,800 | — | — |
| 2010-06-17 | $7.11 | $9.51 | 0 | — | — |
| 2010-06-16 | $7.11 | $9.51 | 100 | — | — |
| 2010-06-15 | $7.10 | $9.50 | 3,700 | — | — |
| 2010-06-14 | $7.05 | $9.43 | 1,200 | — | — |
| 2010-06-11 | $7.15 | $9.56 | 0 | — | — |
| 2010-06-10 | $7.15 | $9.56 | 2,400 | — | — |
| 2010-06-09 | $7.10 | $9.50 | 3,400 | — | — |
| 2010-06-08 | $6.95 | $9.30 | 8,600 | — | — |
| 2010-06-07 | $7.05 | $9.43 | 4,600 | — | — |
| 2010-06-04 | $7.39 | $9.89 | 400 | — | — |
| 2010-06-03 | $7.44 | $9.95 | 300 | — | — |
| 2010-06-02 | $7.22 | $9.66 | 1,100 | — | — |
| 2010-06-01 | $7.20 | $9.63 | 3,900 | — | — |
| 2010-05-28 | $6.61 | $8.84 | 30,800 | — | — |
| 2010-05-27 | $6.85 | $9.16 | 2,700 | — | — |
| 2010-05-26 | $6.96 | $9.31 | 9,100 | — | — |
| 2010-05-25 | $7.00 | $9.36 | 31,000 | — | — |
| 2010-05-24 | $7.31 | $9.78 | 6,600 | — | — |
| 2010-05-21 | $7.20 | $9.63 | 7,000 | — | — |
| 2010-05-20 | $7.20 | $9.63 | 23,000 | — | — |
| 2010-05-19 | $7.05 | $9.43 | 2,700 | — | — |
| 2010-05-18 | $7.00 | $9.36 | 1,200 | — | — |
| 2010-05-17 | $6.95 | $9.30 | 200 | — | — |
| 2010-05-14 | $6.94 | $9.28 | 700 | — | — |
| 2010-05-13 | $6.81 | $9.11 | 0 | — | — |
| 2010-05-12 | $6.81 | $9.11 | 1,200 | — | — |
| 2010-05-11 | $6.93 | $9.27 | 1,200 | — | — |
| 2010-05-10 | $6.75 | $9.03 | 3,700 | — | — |
| 2010-05-07 | $6.40 | $8.56 | 500 | — | — |
| 2010-05-06 | $6.55 | $8.76 | 200 | — | — |
| 2010-05-05 | $6.77 | $9.06 | 2,400 | — | — |
| 2010-05-04 | $7.00 | $9.36 | 1,500 | — | — |
| 2010-05-03 | $6.91 | $9.24 | 3,000 | — | — |
| 2010-04-30 | $6.70 | $8.96 | 4,100 | — | — |
| 2010-04-29 | $6.60 | $8.83 | 0 | — | — |
| 2010-04-28 | $6.60 | $8.83 | 400 | — | — |
| 2010-04-27 | $6.55 | $8.76 | 0 | — | — |
| 2010-04-26 | $6.55 | $8.76 | 500 | — | — |
| 2010-04-23 | $6.60 | $8.83 | 1,000 | — | — |
| 2010-04-22 | $6.50 | $8.69 | 3,300 | — | — |
| 2010-04-21 | $6.43 | $8.60 | 400 | — | — |
| 2010-04-20 | $6.49 | $8.68 | 0 | — | — |
| 2010-04-19 | $6.49 | $8.68 | 100 | — | — |
| 2010-04-16 | $6.55 | $8.76 | 2,700 | — | — |
| 2010-04-15 | $6.43 | $8.60 | 10,600 | — | — |
| 2010-04-14 | $6.40 | $8.56 | 100 | — | — |
| 2010-04-13 | $6.35 | $8.49 | 100 | — | — |
| 2010-04-12 | $6.39 | $8.55 | 0 | — | — |
| 2010-04-09 | $6.39 | $8.55 | 1,100 | — | — |
| 2010-04-08 | $6.35 | $8.49 | 0 | — | — |
| 2010-04-07 | $6.35 | $8.49 | 100 | — | — |
| 2010-04-06 | $6.25 | $8.36 | 0 | — | — |
| 2010-04-05 | $6.25 | $8.36 | 100 | — | — |
| 2010-04-01 | $6.30 | $8.43 | 1,100 | — | — |
| 2010-03-31 | $6.60 | $8.83 | 0 | — | — |
| 2010-03-30 | $6.60 | $8.83 | 400 | — | — |
| 2010-03-29 | $6.50 | $8.69 | 1,000 | — | — |
| 2010-03-26 | $6.50 | $8.69 | 0 | — | — |
| 2010-03-25 | $6.50 | $8.69 | 0 | — | — |
| 2010-03-24 | $6.50 | $8.69 | 1,500 | — | — |
| 2010-03-23 | $6.73 | $9.00 | 100 | — | — |
| 2010-03-22 | $6.60 | $8.83 | 3,300 | — | — |
| 2010-03-19 | $6.76 | $9.04 | 100 | — | — |
| 2010-03-18 | $6.91 | $9.24 | 2,000 | — | — |
| 2010-03-17 | $6.45 | $8.63 | 500 | — | — |
| 2010-03-16 | $6.50 | $8.69 | 1,200 | — | — |
| 2010-03-15 | $6.44 | $8.61 | 2,100 | — | — |
| 2010-03-12 | $6.45 | $8.63 | 500 | — | — |
| 2010-03-11 | $6.30 | $8.43 | 500 | — | — |
| 2010-03-10 | $6.45 | $8.63 | 300 | — | — |
| 2010-03-09 | $6.30 | $8.43 | 2,700 | — | — |
| 2010-03-08 | $6.35 | $8.49 | 700 | — | — |
| 2010-03-05 | $6.35 | $8.49 | 900 | — | — |
| 2010-03-04 | $6.33 | $8.47 | 300 | — | — |
| 2010-03-03 | $6.20 | $8.29 | 5,100 | — | — |
| 2010-03-02 | $6.29 | $8.41 | 1,200 | — | — |
| 2010-03-01 | $6.11 | $8.17 | 3,900 | — | — |
| 2010-02-26 | $6.50 | $8.69 | 2,000 | — | — |
| 2010-02-25 | $6.32 | $8.45 | 100 | — | — |
| 2010-02-24 | $6.11 | $8.17 | 0 | — | — |
| 2010-02-23 | $6.11 | $8.17 | 300 | — | — |
| 2010-02-22 | $6.77 | $9.06 | 100 | — | — |
| 2010-02-19 | $6.92 | $9.26 | 0 | — | — |
| 2010-02-18 | $6.92 | $9.26 | 1,100 | — | — |
| 2010-02-17 | $7.20 | $9.63 | 4,600 | — | — |
| 2010-02-16 | $7.30 | $9.77 | 100 | — | — |
| 2010-02-12 | $7.19 | $9.62 | 1,300 | — | — |
| 2010-02-11 | $7.30 | $9.77 | 1,300 | — | — |
| 2010-02-10 | $7.30 | $9.77 | 200 | — | — |
| 2010-02-09 | $7.05 | $9.43 | 100 | — | — |
| 2010-02-08 | $6.90 | $9.23 | 0 | — | — |
| 2010-02-05 | $6.90 | $9.23 | 0 | — | — |
| 2010-02-04 | $6.90 | $9.23 | 100 | — | — |
| 2010-02-03 | $6.85 | $9.16 | 4,200 | — | — |
| 2010-02-02 | $6.20 | $8.29 | 0 | — | — |
| 2010-02-01 | $6.20 | $8.29 | 1,800 | — | — |
| 2010-01-29 | $6.15 | $8.23 | 0 | — | — |
| 2010-01-28 | $6.15 | $8.23 | 1,000 | — | — |
| 2010-01-27 | $6.18 | $8.27 | 400 | — | — |
| 2010-01-26 | $6.03 | $8.07 | 100 | — | — |
| 2010-01-25 | $5.99 | $8.01 | 0 | — | — |
| 2010-01-22 | $5.99 | $8.01 | 0 | — | — |
| 2010-01-21 | $5.99 | $8.01 | 3,400 | — | — |
| 2010-01-20 | $5.95 | $7.96 | 1,200 | — | — |
| 2010-01-19 | $6.14 | $8.21 | 3,900 | — | — |
| 2010-01-15 | $6.11 | $8.17 | 1,900 | — | — |
| 2010-01-14 | $5.95 | $7.96 | 100 | — | — |
| 2010-01-13 | $6.04 | $8.08 | 200 | — | — |
| 2010-01-12 | $6.00 | $8.03 | 5,200 | — | — |
| 2010-01-11 | $6.00 | $8.03 | 4,700 | — | — |
| 2010-01-08 | $5.94 | $7.95 | 1,400 | — | — |
| 2010-01-07 | $5.80 | $7.76 | 1,000 | — | — |
| 2010-01-06 | $5.75 | $7.69 | 6,800 | — | — |
| 2010-01-05 | $5.50 | $7.36 | 11,200 | — | — |
| 2010-01-04 | $5.27 | $7.05 | 24,200 | — | — |