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
- 1994-04-05 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 | $9.85 | $9.85 | 7,370 | — | — |
| 2010-12-30 | $9.85 | $9.85 | 6,097 | — | — |
| 2010-12-29 | $9.85 | $9.85 | 12,155 | — | — |
| 2010-12-28 | $9.90 | $9.90 | 13,930 | — | — |
| 2010-12-27 | $9.67 | $9.67 | 53,174 | — | — |
| 2010-12-23 | $9.56 | $9.56 | 23,345 | — | — |
| 2010-12-22 | $8.86 | $8.86 | 14,779 | — | — |
| 2010-12-21 | $8.50 | $8.50 | 23,037 | — | — |
| 2010-12-20 | $8.50 | $8.50 | 15,242 | — | — |
| 2010-12-17 | $8.60 | $8.60 | 14,432 | — | — |
| 2010-12-16 | $8.63 | $8.63 | 8,335 | — | — |
| 2010-12-15 | $8.66 | $8.66 | 6,946 | — | — |
| 2010-12-14 | $8.76 | $8.76 | 4,746 | — | — |
| 2010-12-13 | $9.07 | $9.07 | 6,907 | — | — |
| 2010-12-10 | $9.07 | $9.07 | 34,883 | — | — |
| 2010-12-09 | $9.20 | $9.20 | 25,622 | — | — |
| 2010-12-08 | $8.99 | $8.99 | 21,995 | — | — |
| 2010-12-07 | $8.89 | $8.89 | 28,863 | — | — |
| 2010-12-06 | $8.84 | $8.84 | 26,780 | — | — |
| 2010-12-03 | $8.84 | $8.84 | 42,446 | — | — |
| 2010-12-02 | $8.89 | $8.89 | 22,689 | — | — |
| 2010-12-01 | $8.47 | $8.47 | 34,189 | — | — |
| 2010-11-30 | $8.34 | $8.34 | 11,190 | — | — |
| 2010-11-29 | $8.32 | $8.32 | 24,542 | — | — |
| 2010-11-26 | $8.16 | $8.16 | 25,429 | — | — |
| 2010-11-24 | $8.09 | $8.09 | 16,670 | — | — |
| 2010-11-23 | $8.19 | $8.19 | 5,672 | — | — |
| 2010-11-22 | $8.42 | $8.42 | 7,177 | — | — |
| 2010-11-19 | $8.66 | $8.66 | 4,901 | — | — |
| 2010-11-18 | $8.63 | $8.63 | 11,731 | — | — |
| 2010-11-17 | $8.45 | $8.45 | 11,460 | — | — |
| 2010-11-16 | $8.60 | $8.60 | 13,236 | — | — |
| 2010-11-15 | $8.55 | $8.55 | 14,123 | — | — |
| 2010-11-12 | $8.76 | $8.76 | 17,519 | — | — |
| 2010-11-11 | $9.17 | $9.17 | 12,194 | — | — |
| 2010-11-10 | $9.17 | $9.17 | 31,680 | — | — |
| 2010-11-09 | $9.43 | $9.43 | 5,364 | — | — |
| 2010-11-08 | $9.23 | $9.23 | 9,107 | — | — |
| 2010-11-05 | $9.38 | $9.38 | 3,010 | — | — |
| 2010-11-04 | $9.41 | $9.41 | 46,845 | — | — |
| 2010-11-03 | $9.04 | $9.04 | 12,309 | — | — |
| 2010-11-02 | $9.30 | $9.30 | 10,920 | — | — |
| 2010-11-01 | $8.94 | $8.94 | 2,277 | — | — |
| 2010-10-29 | $9.59 | $9.59 | 29,288 | — | — |
| 2010-10-28 | $9.07 | $9.07 | 9,493 | — | — |
| 2010-10-27 | $8.97 | $8.97 | 1,389 | — | — |
| 2010-10-26 | $9.17 | $9.17 | 6,097 | — | — |
| 2010-10-25 | $8.94 | $8.94 | 10,341 | — | — |
| 2010-10-22 | $9.20 | $9.20 | 4,399 | — | — |
| 2010-10-21 | $9.07 | $9.07 | 7,718 | — | — |
| 2010-10-20 | $9.07 | $9.07 | 15,898 | — | — |
| 2010-10-19 | $8.97 | $8.97 | 7,949 | — | — |
| 2010-10-18 | $9.20 | $9.20 | 20,181 | — | — |
| 2010-10-15 | $9.36 | $9.36 | 1,312 | — | — |
| 2010-10-14 | $9.51 | $9.51 | 463 | — | — |
| 2010-10-13 | $9.38 | $9.38 | 1,929 | — | — |
| 2010-10-12 | $9.48 | $9.48 | 1,466 | — | — |
| 2010-10-11 | $9.67 | $9.67 | 1,621 | — | — |
| 2010-10-08 | $9.80 | $9.80 | 12,271 | — | — |
| 2010-10-07 | $9.59 | $9.59 | 5,557 | — | — |
| 2010-10-06 | $9.41 | $9.41 | 28,593 | — | — |
| 2010-10-05 | $9.20 | $9.20 | 29,404 | — | — |
| 2010-10-04 | $9.43 | $9.43 | 4,785 | — | — |
| 2010-10-01 | $9.67 | $9.67 | 28,169 | — | — |
| 2010-09-30 | $9.72 | $9.72 | 17,403 | — | — |
| 2010-09-29 | $9.72 | $9.72 | 8,721 | — | — |
| 2010-09-28 | $9.93 | $9.93 | 27,937 | — | — |
| 2010-09-27 | $9.72 | $9.72 | 6,174 | — | — |
| 2010-09-24 | $9.72 | $9.72 | 2,585 | — | — |
| 2010-09-23 | $9.85 | $9.85 | 2,894 | — | — |
| 2010-09-22 | $9.72 | $9.72 | 3,936 | — | — |
| 2010-09-21 | $9.74 | $9.74 | 1,891 | — | — |
| 2010-09-20 | $9.67 | $9.67 | 9,608 | — | — |
| 2010-09-17 | $9.56 | $9.56 | 29,056 | — | — |
| 2010-09-16 | $10.06 | $10.06 | 1,659 | — | — |
| 2010-09-15 | $9.85 | $9.85 | 7,988 | — | — |
| 2010-09-14 | $9.98 | $9.98 | 3,820 | — | — |
| 2010-09-13 | $9.98 | $9.98 | 5,750 | — | — |
| 2010-09-10 | $9.98 | $9.98 | 2,199 | — | — |
| 2010-09-09 | $10.00 | $10.00 | 1,312 | — | — |
| 2010-09-08 | $10.00 | $10.00 | 2,817 | — | — |
| 2010-09-07 | $9.87 | $9.87 | 2,431 | — | — |
| 2010-09-03 | $9.87 | $9.87 | 1,389 | — | — |
| 2010-09-02 | $9.64 | $9.64 | 9,917 | — | — |
| 2010-09-01 | $9.64 | $9.64 | 26,085 | — | — |
| 2010-08-31 | $9.61 | $9.61 | 9,763 | — | — |
| 2010-08-30 | $9.67 | $9.67 | 2,585 | — | — |
| 2010-08-27 | $10.06 | $10.06 | 26,973 | — | — |
| 2010-08-26 | $10.24 | $10.24 | 12,618 | — | — |
| 2010-08-25 | $9.85 | $9.85 | 11,075 | — | — |
| 2010-08-24 | $9.74 | $9.74 | 24,850 | — | — |
| 2010-08-23 | $9.82 | $9.82 | 1,003 | — | — |
| 2010-08-20 | $9.72 | $9.72 | 7,795 | — | — |
| 2010-08-19 | $9.69 | $9.69 | 7,370 | — | — |
| 2010-08-18 | $9.67 | $9.67 | 2,740 | — | — |
| 2010-08-17 | $9.59 | $9.59 | 8,682 | — | — |
| 2010-08-16 | $9.59 | $9.59 | 9,184 | — | — |
| 2010-08-13 | $9.56 | $9.56 | 4,746 | — | — |
| 2010-08-12 | $9.33 | $9.33 | 1,891 | — | — |
| 2010-08-11 | $9.25 | $9.25 | 4,399 | — | — |
| 2010-08-10 | $9.51 | $9.51 | 9,917 | — | — |
| 2010-08-09 | $9.59 | $9.59 | 15,281 | — | — |
| 2010-08-06 | $9.59 | $9.59 | 12,039 | — | — |
| 2010-08-05 | $9.48 | $9.48 | 38,819 | — | — |
| 2010-08-04 | $9.25 | $9.25 | 6,174 | — | — |
| 2010-08-03 | $9.41 | $9.41 | 6,598 | — | — |
| 2010-08-02 | $9.54 | $9.54 | 36,658 | — | — |
| 2010-07-30 | $8.81 | $8.81 | 2,971 | — | — |
| 2010-07-29 | $8.76 | $8.76 | 3,126 | — | — |
| 2010-07-28 | $8.55 | $8.55 | 5,094 | — | — |
| 2010-07-27 | $8.66 | $8.66 | 9,570 | — | — |
| 2010-07-26 | $9.04 | $9.04 | 12,155 | — | — |
| 2010-07-23 | $8.47 | $8.47 | 5,750 | — | — |
| 2010-07-22 | $8.29 | $8.29 | 2,817 | — | — |
| 2010-07-21 | $8.24 | $8.24 | 7,872 | — | — |
| 2010-07-20 | $8.45 | $8.45 | 3,126 | — | — |
| 2010-07-19 | $8.24 | $8.24 | 4,746 | — | — |
| 2010-07-16 | $8.22 | $8.22 | 4,167 | — | — |
| 2010-07-15 | $8.29 | $8.29 | 20,837 | — | — |
| 2010-07-14 | $8.37 | $8.37 | 26,587 | — | — |
| 2010-07-13 | $7.85 | $7.85 | 21,377 | — | — |
| 2010-07-12 | $7.64 | $7.64 | 18,831 | — | — |
| 2010-07-09 | $7.83 | $7.83 | 9,801 | — | — |
| 2010-07-08 | $7.80 | $7.80 | 11,615 | — | — |
| 2010-07-07 | $7.80 | $7.80 | 30,291 | — | — |
| 2010-07-06 | $7.57 | $7.57 | 12,811 | — | — |
| 2010-07-02 | $7.67 | $7.67 | 16,979 | — | — |
| 2010-07-01 | $8.03 | $8.03 | 27,706 | — | — |
| 2010-06-30 | $7.85 | $7.85 | 8,991 | — | — |
| 2010-06-29 | $7.62 | $7.62 | 16,554 | — | — |
| 2010-06-28 | $7.90 | $7.90 | 17,596 | — | — |
| 2010-06-25 | $7.70 | $7.70 | 694,536 | — | — |
| 2010-06-24 | $8.01 | $8.01 | 26,780 | — | — |
| 2010-06-23 | $8.16 | $8.16 | 21,107 | — | — |
| 2010-06-22 | $8.27 | $8.27 | 15,937 | — | — |
| 2010-06-21 | $8.58 | $8.58 | 12,888 | — | — |
| 2010-06-18 | $8.76 | $8.76 | 25,275 | — | — |
| 2010-06-17 | $8.94 | $8.94 | 12,309 | — | — |
| 2010-06-16 | $8.91 | $8.91 | 10,534 | — | — |
| 2010-06-15 | $8.45 | $8.45 | 10,264 | — | — |
| 2010-06-14 | $7.88 | $7.88 | 11,885 | — | — |
| 2010-06-11 | $7.93 | $7.93 | 22,265 | — | — |
| 2010-06-10 | $7.77 | $7.77 | 22,265 | — | — |
| 2010-06-09 | $7.62 | $7.62 | 21,648 | — | — |
| 2010-06-08 | $7.96 | $7.96 | 20,066 | — | — |
| 2010-06-07 | $7.98 | $7.98 | 27,011 | — | — |
| 2010-06-04 | $8.22 | $8.22 | 13,699 | — | — |
| 2010-06-03 | $8.71 | $8.71 | 10,110 | — | — |
| 2010-06-02 | $8.60 | $8.60 | 17,673 | — | — |
| 2010-06-01 | $8.24 | $8.24 | 11,692 | — | — |
| 2010-05-28 | $8.76 | $8.76 | 21,377 | — | — |
| 2010-05-27 | $9.23 | $9.23 | 14,277 | — | — |
| 2010-05-26 | $8.86 | $8.86 | 23,268 | — | — |
| 2010-05-25 | $8.29 | $8.29 | 17,017 | — | — |
| 2010-05-24 | $8.53 | $8.53 | 19,101 | — | — |
| 2010-05-21 | $8.89 | $8.89 | 18,059 | — | — |
| 2010-05-20 | $8.99 | $8.99 | 17,712 | — | — |
| 2010-05-19 | $9.80 | $9.80 | 9,685 | — | — |
| 2010-05-18 | $9.85 | $9.85 | 9,261 | — | — |
| 2010-05-17 | $9.82 | $9.82 | 7,602 | — | — |
| 2010-05-14 | $9.82 | $9.82 | 8,798 | — | — |
| 2010-05-13 | $10.21 | $10.21 | 8,258 | — | — |
| 2010-05-12 | $10.29 | $10.29 | 9,531 | — | — |
| 2010-05-11 | $9.77 | $9.77 | 29,365 | — | — |
| 2010-05-10 | $10.06 | $10.06 | 17,364 | — | — |
| 2010-05-07 | $9.64 | $9.64 | 19,332 | — | — |
| 2010-05-06 | $10.21 | $10.21 | 38,240 | — | — |
| 2010-05-05 | $10.37 | $10.37 | 30,716 | — | — |
| 2010-05-04 | $10.52 | $10.52 | 26,703 | — | — |
| 2010-05-03 | $10.75 | $10.75 | 13,853 | — | — |
| 2010-04-30 | $10.68 | $10.68 | 12,850 | — | — |
| 2010-04-29 | $10.99 | $10.99 | 10,882 | — | — |
| 2010-04-28 | $11.09 | $11.09 | 9,917 | — | — |
| 2010-04-27 | $10.32 | $10.32 | 14,829 | — | — |
| 2010-04-26 | $10.76 | $10.76 | 20,015 | — | — |
| 2010-04-23 | $10.74 | $10.74 | 40,476 | — | — |
| 2010-04-22 | $10.51 | $10.51 | 13,614 | — | — |
| 2010-04-21 | $10.09 | $10.09 | 10,818 | — | — |
| 2010-04-20 | $10.19 | $10.19 | 7,171 | — | — |
| 2010-04-19 | $9.87 | $9.87 | 14,424 | — | — |
| 2010-04-16 | $9.90 | $9.90 | 15,964 | — | — |
| 2010-04-15 | $10.02 | $10.02 | 24,351 | — | — |
| 2010-04-14 | $10.29 | $10.29 | 23,054 | — | — |
| 2010-04-13 | $10.02 | $10.02 | 24,148 | — | — |
| 2010-04-12 | $9.87 | $9.87 | 12,277 | — | — |
| 2010-04-09 | $9.90 | $9.90 | 8,630 | — | — |
| 2010-04-08 | $9.92 | $9.92 | 3,201 | — | — |
| 2010-04-07 | $9.97 | $9.97 | 6,847 | — | — |
| 2010-04-06 | $10.00 | $10.00 | 34,561 | — | — |
| 2010-04-05 | $10.19 | $10.19 | 36,951 | — | — |
| 2010-04-01 | $10.07 | $10.07 | 22,933 | — | — |
| 2010-03-31 | $9.97 | $9.97 | 22,365 | — | — |
| 2010-03-30 | $10.07 | $10.07 | 6,766 | — | — |
| 2010-03-29 | $10.09 | $10.09 | 18,273 | — | — |
| 2010-03-26 | $10.19 | $10.19 | 28,605 | — | — |
| 2010-03-25 | $10.19 | $10.19 | 33,953 | — | — |
| 2010-03-24 | $10.19 | $10.19 | 23,054 | — | — |
| 2010-03-23 | $10.69 | $10.69 | 53,158 | — | — |
| 2010-03-22 | $10.64 | $10.64 | 14,586 | — | — |
| 2010-03-19 | $10.56 | $10.56 | 30,914 | — | — |
| 2010-03-18 | $10.39 | $10.39 | 17,098 | — | — |
| 2010-03-17 | $10.49 | $10.49 | 8,752 | — | — |
| 2010-03-16 | $10.49 | $10.49 | 9,886 | — | — |
| 2010-03-15 | $10.39 | $10.39 | 26,255 | — | — |
| 2010-03-12 | $10.46 | $10.46 | 20,137 | — | — |
| 2010-03-11 | $10.49 | $10.49 | 43,029 | — | — |
| 2010-03-10 | $10.51 | $10.51 | 24,675 | — | — |
| 2010-03-09 | $10.42 | $10.42 | 13,006 | — | — |
| 2010-03-08 | $10.37 | $10.37 | 14,424 | — | — |
| 2010-03-05 | $10.39 | $10.39 | 24,148 | — | — |
| 2010-03-04 | $10.12 | $10.12 | 12,682 | — | — |
| 2010-03-03 | $9.95 | $9.95 | 15,680 | — | — |
| 2010-03-02 | $9.82 | $9.82 | 24,877 | — | — |
| 2010-03-01 | $9.85 | $9.85 | 30,995 | — | — |
| 2010-02-26 | $10.17 | $10.17 | 19,772 | — | — |
| 2010-02-25 | $9.82 | $9.82 | 14,343 | — | — |
| 2010-02-24 | $9.90 | $9.90 | 17,463 | — | — |
| 2010-02-23 | $9.63 | $9.63 | 15,802 | — | — |
| 2010-02-22 | $9.75 | $9.75 | 17,341 | — | — |
| 2010-02-19 | $9.87 | $9.87 | 22,122 | — | — |
| 2010-02-18 | $9.80 | $9.80 | 7,577 | — | — |
| 2010-02-17 | $10.02 | $10.02 | 7,253 | — | — |
| 2010-02-16 | $10.00 | $10.00 | 14,870 | — | — |
| 2010-02-12 | $10.00 | $10.00 | 5,551 | — | — |
| 2010-02-11 | $10.00 | $10.00 | 7,577 | — | — |
| 2010-02-10 | $9.90 | $9.90 | 12,115 | — | — |
| 2010-02-09 | $9.70 | $9.70 | 15,275 | — | — |
| 2010-02-08 | $9.45 | $9.45 | 14,424 | — | — |
| 2010-02-05 | $9.48 | $9.48 | 17,463 | — | — |
| 2010-02-04 | $9.38 | $9.38 | 17,908 | — | — |
| 2010-02-03 | $9.53 | $9.53 | 12,803 | — | — |
| 2010-02-02 | $9.63 | $9.63 | 13,573 | — | — |
| 2010-02-01 | $9.67 | $9.67 | 13,209 | — | — |
| 2010-01-29 | $9.90 | $9.90 | 11,669 | — | — |
| 2010-01-28 | $10.12 | $10.12 | 22,811 | — | — |
| 2010-01-27 | $10.19 | $10.19 | 11,952 | — | — |
| 2010-01-26 | $10.27 | $10.27 | 14,019 | — | — |
| 2010-01-25 | $10.39 | $10.39 | 21,758 | — | — |
| 2010-01-22 | $10.44 | $10.44 | 14,910 | — | — |
| 2010-01-21 | $10.27 | $10.27 | 18,192 | — | — |
| 2010-01-20 | $10.56 | $10.56 | 14,546 | — | — |
| 2010-01-19 | $11.28 | $11.28 | 16,733 | — | — |
| 2010-01-15 | $10.59 | $10.59 | 41,084 | — | — |
| 2010-01-14 | $10.46 | $10.46 | 23,419 | — | — |
| 2010-01-13 | $10.34 | $10.34 | 9,684 | — | — |
| 2010-01-12 | $10.49 | $10.49 | 19,286 | — | — |
| 2010-01-11 | $10.51 | $10.51 | 23,621 | — | — |
| 2010-01-08 | $10.83 | $10.83 | 21,798 | — | — |
| 2010-01-07 | $11.11 | $11.11 | 14,505 | — | — |
| 2010-01-06 | $10.86 | $10.86 | 25,485 | — | — |
| 2010-01-05 | $10.66 | $10.66 | 31,320 | — | — |
| 2010-01-04 | $10.12 | $10.12 | 19,002 | — | — |