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
- 1980-03-18 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 | $9.00 | $10.07 | 3,700 | — | — |
| 2010-12-30 | $9.05 | $10.12 | 2,600 | — | — |
| 2010-12-29 | $9.25 | $10.35 | 3,880 | — | — |
| 2010-12-28 | $9.10 | $10.18 | 2,340 | — | — |
| 2010-12-27 | $9.05 | $10.12 | 4,440 | — | — |
| 2010-12-23 | $9.00 | $10.07 | 8,560 | — | — |
| 2010-12-22 | $8.80 | $9.84 | 10,700 | — | — |
| 2010-12-21 | $9.40 | $10.51 | 9,120 | — | — |
| 2010-12-20 | $9.80 | $10.96 | 26,520 | — | — |
| 2010-12-17 | $9.00 | $10.07 | 11,160 | — | — |
| 2010-12-16 | $8.25 | $9.23 | 12,220 | — | — |
| 2010-12-15 | $8.05 | $9.00 | 7,260 | — | — |
| 2010-12-14 | $8.35 | $9.34 | 8,300 | — | — |
| 2010-12-13 | $8.85 | $9.90 | 7,580 | — | — |
| 2010-12-10 | $8.75 | $9.79 | 1,100 | — | — |
| 2010-12-09 | $8.60 | $9.62 | 8,380 | — | — |
| 2010-12-08 | $8.65 | $9.67 | 6,300 | — | — |
| 2010-12-07 | $9.00 | $10.07 | 5,460 | — | — |
| 2010-12-06 | $9.10 | $10.18 | 4,600 | — | — |
| 2010-12-03 | $9.35 | $10.46 | 6,080 | — | — |
| 2010-12-02 | $9.00 | $10.07 | 12,160 | — | — |
| 2010-12-01 | $8.35 | $9.34 | 6,160 | — | — |
| 2010-11-30 | $8.15 | $9.12 | 57,000 | — | — |
| 2010-11-29 | $8.45 | $9.45 | 16,740 | — | — |
| 2010-11-26 | $8.30 | $9.28 | 5,520 | — | — |
| 2010-11-24 | $8.60 | $9.62 | 8,240 | — | — |
| 2010-11-23 | $8.55 | $9.56 | 16,460 | — | — |
| 2010-11-22 | $8.35 | $9.34 | 20,280 | — | — |
| 2010-11-19 | $8.85 | $9.90 | 12,860 | — | — |
| 2010-11-18 | $9.60 | $10.74 | 860 | — | — |
| 2010-11-17 | $9.95 | $11.13 | 5,620 | — | — |
| 2010-11-16 | $9.85 | $11.02 | 7,240 | — | — |
| 2010-11-15 | $10.00 | $11.18 | 6,920 | — | — |
| 2010-11-12 | $10.15 | $11.35 | 6,180 | — | — |
| 2010-11-11 | $10.65 | $11.91 | 7,820 | — | — |
| 2010-11-10 | $10.85 | $12.14 | 7,640 | — | — |
| 2010-11-09 | $10.40 | $11.63 | 8,040 | — | — |
| 2010-11-08 | $10.35 | $11.58 | 5,500 | — | — |
| 2010-11-05 | $10.40 | $11.63 | 8,280 | — | — |
| 2010-11-04 | $10.30 | $11.52 | 5,920 | — | — |
| 2010-11-03 | $10.10 | $11.30 | 5,120 | — | — |
| 2010-11-02 | $10.40 | $11.63 | 6,860 | — | — |
| 2010-11-01 | $10.00 | $11.18 | 10,880 | — | — |
| 2010-10-29 | $10.20 | $11.41 | 2,160 | — | — |
| 2010-10-28 | $10.40 | $11.63 | 1,580 | — | — |
| 2010-10-27 | $10.30 | $11.52 | 1,540 | — | — |
| 2010-10-26 | $10.40 | $11.63 | 5,500 | — | — |
| 2010-10-25 | $10.45 | $11.69 | 6,940 | — | — |
| 2010-10-22 | $10.50 | $11.74 | 7,100 | — | — |
| 2010-10-21 | $10.80 | $12.08 | 7,580 | — | — |
| 2010-10-20 | $10.75 | $12.02 | 6,080 | — | — |
| 2010-10-19 | $10.40 | $11.63 | 4,560 | — | — |
| 2010-10-18 | $10.35 | $11.58 | 3,460 | — | — |
| 2010-10-15 | $10.40 | $11.63 | 1,740 | — | — |
| 2010-10-14 | $10.35 | $11.58 | 3,500 | — | — |
| 2010-10-13 | $10.35 | $11.58 | 8,660 | — | — |
| 2010-10-12 | $10.55 | $11.80 | 4,260 | — | — |
| 2010-10-11 | $10.80 | $12.08 | 2,220 | — | — |
| 2010-10-08 | $10.90 | $12.19 | 11,240 | — | — |
| 2010-10-07 | $10.15 | $11.35 | 2,580 | — | — |
| 2010-10-06 | $10.10 | $11.30 | 5,680 | — | — |
| 2010-10-05 | $10.30 | $11.52 | 5,780 | — | — |
| 2010-10-04 | $10.45 | $11.69 | 7,940 | — | — |
| 2010-10-01 | $10.70 | $11.97 | 10,780 | — | — |
| 2010-09-30 | $10.45 | $11.69 | 43,800 | — | — |
| 2010-09-29 | $8.60 | $9.62 | 2,780 | — | — |
| 2010-09-28 | $8.90 | $9.95 | 5,140 | — | — |
| 2010-09-27 | $8.75 | $9.79 | 15,020 | — | — |
| 2010-09-24 | $8.95 | $10.01 | 6,640 | — | — |
| 2010-09-23 | $8.90 | $9.95 | 3,900 | — | — |
| 2010-09-22 | $8.95 | $10.01 | 4,840 | — | — |
| 2010-09-21 | $9.15 | $10.23 | 3,960 | — | — |
| 2010-09-20 | $9.15 | $10.23 | 7,180 | — | — |
| 2010-09-17 | $9.35 | $10.46 | 3,720 | — | — |
| 2010-09-16 | $8.95 | $10.01 | 3,700 | — | — |
| 2010-09-15 | $9.10 | $10.18 | 4,540 | — | — |
| 2010-09-14 | $9.20 | $10.29 | 2,300 | — | — |
| 2010-09-13 | $9.25 | $10.35 | 4,060 | — | — |
| 2010-09-10 | $9.00 | $10.07 | 4,560 | — | — |
| 2010-09-09 | $9.15 | $10.23 | 1,920 | — | — |
| 2010-09-08 | $9.20 | $10.29 | 4,620 | — | — |
| 2010-09-07 | $9.00 | $10.07 | 2,840 | — | — |
| 2010-09-03 | $9.30 | $10.40 | 5,640 | — | — |
| 2010-09-02 | $9.30 | $10.40 | 3,660 | — | — |
| 2010-09-01 | $9.40 | $10.51 | 3,640 | — | — |
| 2010-08-31 | $9.25 | $10.35 | 13,260 | — | — |
| 2010-08-30 | $8.90 | $9.95 | 6,180 | — | — |
| 2010-08-27 | $9.20 | $10.29 | 980 | — | — |
| 2010-08-26 | $9.00 | $10.07 | 2,040 | — | — |
| 2010-08-25 | $8.90 | $9.95 | 5,940 | — | — |
| 2010-08-24 | $9.50 | $10.63 | 1,620 | — | — |
| 2010-08-23 | $9.35 | $10.46 | 5,660 | — | — |
| 2010-08-20 | $9.05 | $10.12 | 3,840 | — | — |
| 2010-08-19 | $8.65 | $9.67 | 5,980 | — | — |
| 2010-08-18 | $8.95 | $10.01 | 7,820 | — | — |
| 2010-08-17 | $9.50 | $10.63 | 3,600 | — | — |
| 2010-08-16 | $9.25 | $10.35 | 3,760 | — | — |
| 2010-08-13 | $9.60 | $10.74 | 11,180 | — | — |
| 2010-08-12 | $10.35 | $11.58 | 15,820 | — | — |
| 2010-08-11 | $12.15 | $13.59 | 700 | — | — |
| 2010-08-10 | $12.10 | $13.53 | 1,080 | — | — |
| 2010-08-09 | $12.50 | $13.98 | 1,500 | — | — |
| 2010-08-06 | $12.35 | $13.81 | 3,080 | — | — |
| 2010-08-05 | $12.70 | $14.20 | 3,940 | — | — |
| 2010-08-04 | $12.75 | $14.26 | 3,280 | — | — |
| 2010-08-03 | $12.35 | $13.81 | 2,620 | — | — |
| 2010-08-02 | $12.05 | $13.48 | 1,560 | — | — |
| 2010-07-30 | $12.05 | $13.48 | 1,440 | — | — |
| 2010-07-29 | $12.10 | $13.53 | 1,000 | — | — |
| 2010-07-28 | $11.90 | $13.31 | 1,440 | — | — |
| 2010-07-27 | $12.25 | $13.70 | 3,140 | — | — |
| 2010-07-26 | $12.40 | $13.87 | 2,520 | — | — |
| 2010-07-23 | $12.10 | $13.53 | 1,380 | — | — |
| 2010-07-22 | $12.20 | $13.65 | 860 | — | — |
| 2010-07-21 | $12.15 | $13.59 | 640 | — | — |
| 2010-07-20 | $12.20 | $13.65 | 1,160 | — | — |
| 2010-07-19 | $11.85 | $13.25 | 1,180 | — | — |
| 2010-07-16 | $12.35 | $13.81 | 1,560 | — | — |
| 2010-07-15 | $12.40 | $13.87 | 520 | — | — |
| 2010-07-14 | $12.60 | $14.09 | 760 | — | — |
| 2010-07-13 | $12.55 | $14.04 | 2,320 | — | — |
| 2010-07-12 | $12.60 | $14.09 | 4,820 | — | — |
| 2010-07-09 | $12.85 | $14.37 | 5,480 | — | — |
| 2010-07-08 | $11.35 | $12.69 | 6,560 | — | — |
| 2010-07-07 | $10.45 | $11.69 | 3,080 | — | — |
| 2010-07-06 | $10.25 | $11.46 | 1,340 | — | — |
| 2010-07-02 | $10.10 | $11.30 | 10,240 | — | — |
| 2010-07-01 | $10.50 | $11.74 | 3,960 | — | — |
| 2010-06-30 | $10.85 | $12.14 | 1,180 | — | — |
| 2010-06-29 | $11.40 | $12.75 | 5,420 | — | — |
| 2010-06-28 | $11.95 | $13.37 | 1,740 | — | — |
| 2010-06-25 | $12.15 | $13.59 | 2,280 | — | — |
| 2010-06-24 | $12.50 | $13.98 | 4,000 | — | — |
| 2010-06-23 | $13.45 | $15.04 | 1,640 | — | — |
| 2010-06-22 | $13.80 | $15.44 | 420 | — | — |
| 2010-06-21 | $13.70 | $15.32 | 3,400 | — | — |
| 2010-06-18 | $14.25 | $15.94 | 2,400 | — | — |
| 2010-06-17 | $13.65 | $15.27 | 1,580 | — | — |
| 2010-06-16 | $13.95 | $15.60 | 2,660 | — | — |
| 2010-06-15 | $13.70 | $15.32 | 1,300 | — | — |
| 2010-06-14 | $13.75 | $15.38 | 11,020 | — | — |
| 2010-06-11 | $13.85 | $15.49 | 3,000 | — | — |
| 2010-06-10 | $13.65 | $15.27 | 6,580 | — | — |
| 2010-06-09 | $13.05 | $14.60 | 3,040 | — | — |
| 2010-06-08 | $12.70 | $14.20 | 4,160 | — | — |
| 2010-06-07 | $12.55 | $14.04 | 1,280 | — | — |
| 2010-06-04 | $12.50 | $13.98 | 9,160 | — | — |
| 2010-06-03 | $12.55 | $14.04 | 2,360 | — | — |
| 2010-06-02 | $12.50 | $13.98 | 3,600 | — | — |
| 2010-06-01 | $12.50 | $13.98 | 1,920 | — | — |
| 2010-05-28 | $12.80 | $14.32 | 2,100 | — | — |
| 2010-05-27 | $13.00 | $14.54 | 2,260 | — | — |
| 2010-05-26 | $12.75 | $14.26 | 7,460 | — | — |
| 2010-05-25 | $12.50 | $13.98 | 6,460 | — | — |
| 2010-05-24 | $12.95 | $14.48 | 1,880 | — | — |
| 2010-05-21 | $13.40 | $14.99 | 6,980 | — | — |
| 2010-05-20 | $13.25 | $14.82 | 14,180 | — | — |
| 2010-05-19 | $13.70 | $15.32 | 5,780 | — | — |
| 2010-05-18 | $13.60 | $15.21 | 4,920 | — | — |
| 2010-05-17 | $14.25 | $15.94 | 3,600 | — | — |
| 2010-05-14 | $14.45 | $16.16 | 2,300 | — | — |
| 2010-05-13 | $14.70 | $16.44 | 5,200 | — | — |
| 2010-05-12 | $14.80 | $16.55 | 4,200 | — | — |
| 2010-05-11 | $14.50 | $16.22 | 11,440 | — | — |
| 2010-05-10 | $14.50 | $16.22 | 4,220 | — | — |
| 2010-05-07 | $14.30 | $15.99 | 16,860 | — | — |
| 2010-05-06 | $15.45 | $17.28 | 26,460 | — | — |
| 2010-05-05 | $16.50 | $18.45 | 8,300 | — | — |
| 2010-05-04 | $16.25 | $18.18 | 5,040 | — | — |
| 2010-05-03 | $16.70 | $18.68 | 2,080 | — | — |
| 2010-04-30 | $16.55 | $18.51 | 8,020 | — | — |
| 2010-04-29 | $16.65 | $18.62 | 7,740 | — | — |
| 2010-04-28 | $16.40 | $18.34 | 4,920 | — | — |
| 2010-04-27 | $16.95 | $18.96 | 2,640 | — | — |
| 2010-04-26 | $17.25 | $19.29 | 5,320 | — | — |
| 2010-04-23 | $17.35 | $19.41 | 3,520 | — | — |
| 2010-04-22 | $17.40 | $19.46 | 7,920 | — | — |
| 2010-04-21 | $17.40 | $19.46 | 6,260 | — | — |
| 2010-04-20 | $17.55 | $19.63 | 6,100 | — | — |
| 2010-04-19 | $17.00 | $19.01 | 5,040 | — | — |
| 2010-04-16 | $17.40 | $19.46 | 14,020 | — | — |
| 2010-04-15 | $18.15 | $20.30 | 4,900 | — | — |
| 2010-04-14 | $18.30 | $20.47 | 5,620 | — | — |
| 2010-04-13 | $17.95 | $20.08 | 13,140 | — | — |
| 2010-04-12 | $18.75 | $20.97 | 4,360 | — | — |
| 2010-04-09 | $18.50 | $20.69 | 9,920 | — | — |
| 2010-04-08 | $18.70 | $20.92 | 13,920 | — | — |
| 2010-04-07 | $18.35 | $20.52 | 3,520 | — | — |
| 2010-04-06 | $18.65 | $20.86 | 5,280 | — | — |
| 2010-04-05 | $18.70 | $20.92 | 6,460 | — | — |
| 2010-04-01 | $18.10 | $20.24 | 13,160 | — | — |
| 2010-03-31 | $18.65 | $20.86 | 6,200 | — | — |
| 2010-03-30 | $18.55 | $20.75 | 20,700 | — | — |
| 2010-03-29 | $17.95 | $20.08 | 13,460 | — | — |
| 2010-03-26 | $17.75 | $19.85 | 8,500 | — | — |
| 2010-03-25 | $18.05 | $20.19 | 5,920 | — | — |
| 2010-03-24 | $17.75 | $19.85 | 27,740 | — | — |
| 2010-03-23 | $17.70 | $19.80 | 21,020 | — | — |
| 2010-03-22 | $16.35 | $18.29 | 14,800 | — | — |
| 2010-03-19 | $16.75 | $18.73 | 10,260 | — | — |
| 2010-03-18 | $17.10 | $19.13 | 7,900 | — | — |
| 2010-03-17 | $17.00 | $19.01 | 21,960 | — | — |
| 2010-03-16 | $17.15 | $19.18 | 18,380 | — | — |
| 2010-03-15 | $17.50 | $19.57 | 28,860 | — | — |
| 2010-03-12 | $18.55 | $20.75 | 18,240 | — | — |
| 2010-03-11 | $19.10 | $21.36 | 9,000 | — | — |
| 2010-03-10 | $19.10 | $21.36 | 14,380 | — | — |
| 2010-03-09 | $19.10 | $21.36 | 22,440 | — | — |
| 2010-03-08 | $18.95 | $21.20 | 25,800 | — | — |
| 2010-03-05 | $19.10 | $21.36 | 58,500 | — | — |
| 2010-03-04 | $20.50 | $22.93 | 26,820 | — | — |
| 2010-03-03 | $20.10 | $22.48 | 11,080 | — | — |
| 2010-03-02 | $20.00 | $22.37 | 36,540 | — | — |
| 2010-03-01 | $20.75 | $23.21 | 14,880 | — | — |
| 2010-02-26 | $19.80 | $22.15 | 21,220 | — | — |
| 2010-02-25 | $20.25 | $22.65 | 19,880 | — | — |
| 2010-02-24 | $20.35 | $22.76 | 33,400 | — | — |
| 2010-02-23 | $20.55 | $22.98 | 85,300 | — | — |
| 2010-02-22 | $23.15 | $25.89 | 120,060 | — | — |
| 2010-02-19 | $21.35 | $23.88 | 74,400 | — | — |
| 2010-02-18 | $20.25 | $22.65 | 38,160 | — | — |
| 2010-02-17 | $19.10 | $21.36 | 23,120 | — | — |
| 2010-02-16 | $18.10 | $20.24 | 16,860 | — | — |
| 2010-02-12 | $17.75 | $19.85 | 3,840 | — | — |
| 2010-02-11 | $17.50 | $19.57 | 4,980 | — | — |
| 2010-02-10 | $17.35 | $19.41 | 11,060 | — | — |
| 2010-02-09 | $17.25 | $19.29 | 13,660 | — | — |
| 2010-02-08 | $17.05 | $19.07 | 8,920 | — | — |
| 2010-02-05 | $17.40 | $19.46 | 22,240 | — | — |
| 2010-02-04 | $17.70 | $19.80 | 15,820 | — | — |
| 2010-02-03 | $18.00 | $20.13 | 24,980 | — | — |
| 2010-02-02 | $17.15 | $19.18 | 61,240 | — | — |
| 2010-02-01 | $15.60 | $17.45 | 4,500 | — | — |
| 2010-01-29 | $15.50 | $17.34 | 9,320 | — | — |
| 2010-01-28 | $15.10 | $16.89 | 11,140 | — | — |
| 2010-01-27 | $15.50 | $17.34 | 18,620 | — | — |
| 2010-01-26 | $14.30 | $15.99 | 51,520 | — | — |
| 2010-01-25 | $15.45 | $17.28 | 18,020 | — | — |
| 2010-01-22 | $15.75 | $17.62 | 9,280 | — | — |
| 2010-01-21 | $16.80 | $18.79 | 13,480 | — | — |
| 2010-01-20 | $16.80 | $18.79 | 11,820 | — | — |
| 2010-01-19 | $17.25 | $19.29 | 10,140 | — | — |
| 2010-01-15 | $16.80 | $18.79 | 21,620 | — | — |
| 2010-01-14 | $16.50 | $18.45 | 10,020 | — | — |
| 2010-01-13 | $16.25 | $18.18 | 24,180 | — | — |
| 2010-01-12 | $16.40 | $18.34 | 13,660 | — | — |
| 2010-01-11 | $16.90 | $18.90 | 13,120 | — | — |
| 2010-01-08 | $16.50 | $18.45 | 47,400 | — | — |
| 2010-01-07 | $17.05 | $19.07 | 61,720 | — | — |
| 2010-01-06 | $16.25 | $18.18 | 19,620 | — | — |
| 2010-01-05 | $16.70 | $18.68 | 22,140 | — | — |
| 2010-01-04 | $16.40 | $18.34 | 66,940 | — | — |