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
- 1983-07-25 to 2026-09-02
- 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 | $9.25 | $13.17 | 3,700 | — | — |
| 2010-12-30 | $8.97 | $12.77 | 11,100 | — | — |
| 2010-12-29 | $9.00 | $12.82 | 1,900 | — | — |
| 2010-12-28 | $9.00 | $12.82 | 1,900 | — | — |
| 2010-12-27 | $9.25 | $13.17 | 3,300 | — | — |
| 2010-12-23 | $9.25 | $13.17 | 900 | — | — |
| 2010-12-22 | $9.08 | $12.93 | 5,300 | — | — |
| 2010-12-21 | $9.44 | $13.44 | 8,100 | — | — |
| 2010-12-20 | $8.75 | $12.46 | 4,200 | — | — |
| 2010-12-17 | $8.79 | $12.52 | 18,000 | — | — |
| 2010-12-16 | $9.50 | $13.53 | 6,600 | — | — |
| 2010-12-15 | $10.01 | $14.25 | 2,600 | — | — |
| 2010-12-14 | $10.18 | $14.50 | 9,000 | — | — |
| 2010-12-13 | $10.96 | $14.68 | 54,900 | — | — |
| 2010-12-10 | $10.17 | $13.62 | 7,200 | — | — |
| 2010-12-09 | $10.06 | $13.48 | 3,300 | — | — |
| 2010-12-08 | $10.08 | $13.50 | 15,200 | — | — |
| 2010-12-07 | $10.17 | $13.62 | 1,400 | — | — |
| 2010-12-06 | $10.00 | $13.40 | 33,200 | — | — |
| 2010-12-03 | $10.00 | $13.40 | 3,000 | — | — |
| 2010-12-02 | $10.03 | $13.44 | 5,100 | — | — |
| 2010-12-01 | $9.96 | $13.34 | 5,700 | — | — |
| 2010-11-30 | $9.85 | $13.19 | 5,700 | — | — |
| 2010-11-29 | $9.20 | $12.32 | 0 | — | — |
| 2010-11-26 | $9.20 | $12.32 | 0 | — | — |
| 2010-11-24 | $9.20 | $12.32 | 800 | — | — |
| 2010-11-23 | $9.20 | $12.32 | 200 | — | — |
| 2010-11-22 | $9.12 | $12.22 | 300 | — | — |
| 2010-11-19 | $9.05 | $12.12 | 3,200 | — | — |
| 2010-11-18 | $9.08 | $12.16 | 1,700 | — | — |
| 2010-11-17 | $9.20 | $12.32 | 0 | — | — |
| 2010-11-16 | $9.20 | $12.32 | 0 | — | — |
| 2010-11-15 | $9.20 | $12.32 | 400 | — | — |
| 2010-11-12 | $9.45 | $12.66 | 100 | — | — |
| 2010-11-11 | $9.21 | $12.34 | 1,600 | — | — |
| 2010-11-10 | $9.20 | $12.32 | 4,600 | — | — |
| 2010-11-09 | $9.23 | $12.36 | 6,500 | — | — |
| 2010-11-08 | $9.37 | $12.55 | 2,900 | — | — |
| 2010-11-05 | $9.53 | $12.77 | 600 | — | — |
| 2010-11-04 | $9.12 | $12.22 | 3,900 | — | — |
| 2010-11-03 | $9.10 | $12.19 | 700 | — | — |
| 2010-11-02 | $9.35 | $12.53 | 0 | — | — |
| 2010-11-01 | $9.35 | $12.53 | 1,700 | — | — |
| 2010-10-29 | $9.10 | $12.19 | 400 | — | — |
| 2010-10-28 | $9.20 | $12.32 | 2,800 | — | — |
| 2010-10-27 | $9.10 | $12.19 | 0 | — | — |
| 2010-10-26 | $9.10 | $12.19 | 500 | — | — |
| 2010-10-25 | $9.24 | $12.38 | 3,300 | — | — |
| 2010-10-22 | $9.19 | $12.31 | 600 | — | — |
| 2010-10-21 | $9.00 | $12.06 | 2,200 | — | — |
| 2010-10-20 | $8.90 | $11.92 | 700 | — | — |
| 2010-10-19 | $8.77 | $11.75 | 8,000 | — | — |
| 2010-10-18 | $9.25 | $12.39 | 900 | — | — |
| 2010-10-15 | $9.14 | $12.24 | 300 | — | — |
| 2010-10-14 | $9.15 | $12.26 | 1,800 | — | — |
| 2010-10-13 | $9.14 | $12.24 | 400 | — | — |
| 2010-10-12 | $9.14 | $12.24 | 200 | — | — |
| 2010-10-11 | $9.14 | $12.24 | 14,700 | — | — |
| 2010-10-08 | $9.15 | $12.26 | 0 | — | — |
| 2010-10-07 | $9.15 | $12.26 | 1,100 | — | — |
| 2010-10-06 | $9.16 | $12.27 | 500 | — | — |
| 2010-10-05 | $9.10 | $12.19 | 800 | — | — |
| 2010-10-04 | $9.06 | $12.14 | 2,200 | — | — |
| 2010-10-01 | $9.12 | $12.22 | 3,000 | — | — |
| 2010-09-30 | $9.18 | $12.30 | 1,800 | — | — |
| 2010-09-29 | $9.27 | $12.42 | 1,300 | — | — |
| 2010-09-28 | $9.27 | $12.42 | 400 | — | — |
| 2010-09-27 | $9.33 | $12.50 | 1,300 | — | — |
| 2010-09-24 | $9.56 | $12.81 | 300 | — | — |
| 2010-09-23 | $9.65 | $12.93 | 700 | — | — |
| 2010-09-22 | $9.70 | $12.99 | 5,700 | — | — |
| 2010-09-21 | $9.75 | $13.06 | 2,500 | — | — |
| 2010-09-20 | $9.47 | $12.69 | 49,000 | — | — |
| 2010-09-17 | $9.80 | $13.13 | 900 | — | — |
| 2010-09-16 | $9.67 | $12.95 | 1,100 | — | — |
| 2010-09-15 | $9.62 | $12.89 | 100 | — | — |
| 2010-09-14 | $9.82 | $13.15 | 1,200 | — | — |
| 2010-09-13 | $9.92 | $13.29 | 900 | — | — |
| 2010-09-10 | $10.27 | $13.42 | 100 | — | — |
| 2010-09-09 | $10.10 | $13.20 | 1,800 | — | — |
| 2010-09-08 | $10.32 | $13.49 | 500 | — | — |
| 2010-09-07 | $10.14 | $13.25 | 4,300 | — | — |
| 2010-09-03 | $9.90 | $12.94 | 2,500 | — | — |
| 2010-09-02 | $9.53 | $12.46 | 3,000 | — | — |
| 2010-09-01 | $9.41 | $12.30 | 100 | — | — |
| 2010-08-31 | $9.40 | $12.29 | 0 | — | — |
| 2010-08-30 | $9.40 | $12.29 | 400 | — | — |
| 2010-08-27 | $9.46 | $12.36 | 2,100 | — | — |
| 2010-08-26 | $9.69 | $12.66 | 200 | — | — |
| 2010-08-25 | $9.82 | $12.83 | 2,100 | — | — |
| 2010-08-24 | $9.51 | $12.43 | 3,800 | — | — |
| 2010-08-23 | $9.62 | $12.57 | 1,200 | — | — |
| 2010-08-20 | $9.58 | $12.52 | 800 | — | — |
| 2010-08-19 | $9.59 | $12.53 | 300 | — | — |
| 2010-08-18 | $9.61 | $12.56 | 3,400 | — | — |
| 2010-08-17 | $9.76 | $12.76 | 0 | — | — |
| 2010-08-16 | $9.76 | $12.76 | 600 | — | — |
| 2010-08-13 | $9.85 | $12.87 | 2,800 | — | — |
| 2010-08-12 | $9.75 | $12.74 | 200 | — | — |
| 2010-08-11 | $9.75 | $12.74 | 5,900 | — | — |
| 2010-08-10 | $9.77 | $12.77 | 1,500 | — | — |
| 2010-08-09 | $9.95 | $13.00 | 0 | — | — |
| 2010-08-06 | $9.95 | $13.00 | 700 | — | — |
| 2010-08-05 | $9.95 | $13.00 | 1,200 | — | — |
| 2010-08-04 | $9.77 | $12.77 | 700 | — | — |
| 2010-08-03 | $9.85 | $12.87 | 800 | — | — |
| 2010-08-02 | $9.75 | $12.74 | 1,500 | — | — |
| 2010-07-30 | $9.82 | $12.83 | 400 | — | — |
| 2010-07-29 | $9.90 | $12.94 | 0 | — | — |
| 2010-07-28 | $9.90 | $12.94 | 2,300 | — | — |
| 2010-07-27 | $9.95 | $13.00 | 1,300 | — | — |
| 2010-07-26 | $10.00 | $13.07 | 200 | — | — |
| 2010-07-23 | $10.14 | $13.25 | 500 | — | — |
| 2010-07-22 | $10.00 | $13.07 | 600 | — | — |
| 2010-07-21 | $10.06 | $13.15 | 0 | — | — |
| 2010-07-20 | $10.06 | $13.15 | 700 | — | — |
| 2010-07-19 | $9.76 | $12.76 | 600 | — | — |
| 2010-07-16 | $10.08 | $13.17 | 100 | — | — |
| 2010-07-15 | $10.12 | $13.23 | 0 | — | — |
| 2010-07-14 | $10.12 | $13.23 | 2,700 | — | — |
| 2010-07-13 | $9.95 | $13.00 | 100 | — | — |
| 2010-07-12 | $10.01 | $13.08 | 100 | — | — |
| 2010-07-09 | $9.93 | $12.98 | 6,000 | — | — |
| 2010-07-08 | $9.84 | $12.86 | 1,800 | — | — |
| 2010-07-07 | $9.75 | $12.74 | 2,800 | — | — |
| 2010-07-06 | $9.98 | $13.04 | 0 | — | — |
| 2010-07-02 | $9.98 | $13.04 | 200 | — | — |
| 2010-07-01 | $9.97 | $13.03 | 6,600 | — | — |
| 2010-06-30 | $10.06 | $13.15 | 1,300 | — | — |
| 2010-06-29 | $9.91 | $12.95 | 800 | — | — |
| 2010-06-28 | $9.87 | $12.90 | 100 | — | — |
| 2010-06-25 | $9.96 | $13.02 | 600 | — | — |
| 2010-06-24 | $10.00 | $13.07 | 0 | — | — |
| 2010-06-23 | $10.00 | $13.07 | 300 | — | — |
| 2010-06-22 | $10.04 | $13.12 | 300 | — | — |
| 2010-06-21 | $10.00 | $13.07 | 1,100 | — | — |
| 2010-06-18 | $10.10 | $13.20 | 600 | — | — |
| 2010-06-17 | $10.10 | $13.20 | 1,600 | — | — |
| 2010-06-16 | $10.10 | $13.20 | 800 | — | — |
| 2010-06-15 | $10.17 | $13.29 | 3,900 | — | — |
| 2010-06-14 | $10.15 | $13.27 | 2,200 | — | — |
| 2010-06-11 | $10.00 | $13.07 | 0 | — | — |
| 2010-06-10 | $10.00 | $13.07 | 1,000 | — | — |
| 2010-06-09 | $10.00 | $13.07 | 2,200 | — | — |
| 2010-06-08 | $10.18 | $13.31 | 2,000 | — | — |
| 2010-06-07 | $10.42 | $13.62 | 4,100 | — | — |
| 2010-06-04 | $10.60 | $13.85 | 14,200 | — | — |
| 2010-06-03 | $10.79 | $14.10 | 3,200 | — | — |
| 2010-06-02 | $10.77 | $14.08 | 20,300 | — | — |
| 2010-06-01 | $10.35 | $13.53 | 28,400 | — | — |
| 2010-05-28 | $10.40 | $13.59 | 9,100 | — | — |
| 2010-05-27 | $10.76 | $14.06 | 2,200 | — | — |
| 2010-05-26 | $10.40 | $13.46 | 3,900 | — | — |
| 2010-05-25 | $10.25 | $13.27 | 3,400 | — | — |
| 2010-05-24 | $10.39 | $13.45 | 8,000 | — | — |
| 2010-05-21 | $10.48 | $13.57 | 16,100 | — | — |
| 2010-05-20 | $10.46 | $13.54 | 3,900 | — | — |
| 2010-05-19 | $10.56 | $13.67 | 22,900 | — | — |
| 2010-05-18 | $11.08 | $14.34 | 5,000 | — | — |
| 2010-05-17 | $11.00 | $14.24 | 4,300 | — | — |
| 2010-05-14 | $10.97 | $14.20 | 1,100 | — | — |
| 2010-05-13 | $10.95 | $14.17 | 1,100 | — | — |
| 2010-05-12 | $10.85 | $14.04 | 1,000 | — | — |
| 2010-05-11 | $10.95 | $14.17 | 4,300 | — | — |
| 2010-05-10 | $11.03 | $14.28 | 3,300 | — | — |
| 2010-05-07 | $11.05 | $14.30 | 1,200 | — | — |
| 2010-05-06 | $11.10 | $14.37 | 6,000 | — | — |
| 2010-05-05 | $11.10 | $14.37 | 0 | — | — |
| 2010-05-04 | $11.10 | $14.37 | 400 | — | — |
| 2010-05-03 | $11.15 | $14.43 | 1,000 | — | — |
| 2010-04-30 | $11.20 | $14.50 | 4,600 | — | — |
| 2010-04-29 | $11.41 | $14.77 | 0 | — | — |
| 2010-04-28 | $11.41 | $14.77 | 4,500 | — | — |
| 2010-04-27 | $11.74 | $15.20 | 8,900 | — | — |
| 2010-04-26 | $11.96 | $15.48 | 3,600 | — | — |
| 2010-04-23 | $11.86 | $15.35 | 3,700 | — | — |
| 2010-04-22 | $11.50 | $14.89 | 4,000 | — | — |
| 2010-04-21 | $11.80 | $15.27 | 3,400 | — | — |
| 2010-04-20 | $11.80 | $15.27 | 2,400 | — | — |
| 2010-04-19 | $11.21 | $14.51 | 2,800 | — | — |
| 2010-04-16 | $11.17 | $14.46 | 3,200 | — | — |
| 2010-04-15 | $11.12 | $14.39 | 2,100 | — | — |
| 2010-04-14 | $11.30 | $14.63 | 3,700 | — | — |
| 2010-04-13 | $11.50 | $14.89 | 1,300 | — | — |
| 2010-04-12 | $11.72 | $15.17 | 900 | — | — |
| 2010-04-09 | $11.76 | $15.22 | 3,600 | — | — |
| 2010-04-08 | $11.52 | $14.91 | 100 | — | — |
| 2010-04-07 | $11.50 | $14.89 | 4,000 | — | — |
| 2010-04-06 | $11.67 | $15.11 | 1,000 | — | — |
| 2010-04-05 | $12.05 | $15.60 | 3,800 | — | — |
| 2010-04-01 | $12.25 | $15.86 | 19,200 | — | — |
| 2010-03-31 | $11.27 | $14.59 | 2,100 | — | — |
| 2010-03-30 | $11.35 | $14.69 | 2,300 | — | — |
| 2010-03-29 | $11.62 | $15.04 | 2,000 | — | — |
| 2010-03-26 | $11.10 | $14.37 | 5,400 | — | — |
| 2010-03-25 | $11.14 | $14.42 | 1,300 | — | — |
| 2010-03-24 | $11.10 | $14.37 | 3,000 | — | — |
| 2010-03-23 | $11.29 | $14.61 | 3,600 | — | — |
| 2010-03-22 | $11.39 | $14.74 | 4,900 | — | — |
| 2010-03-19 | $12.10 | $15.66 | 16,600 | — | — |
| 2010-03-18 | $11.41 | $14.77 | 1,800 | — | — |
| 2010-03-17 | $11.33 | $14.67 | 7,300 | — | — |
| 2010-03-16 | $11.07 | $14.33 | 1,700 | — | — |
| 2010-03-15 | $11.12 | $14.39 | 800 | — | — |
| 2010-03-12 | $11.08 | $14.34 | 900 | — | — |
| 2010-03-11 | $11.02 | $14.26 | 3,100 | — | — |
| 2010-03-10 | $11.10 | $14.37 | 400 | — | — |
| 2010-03-09 | $11.22 | $14.52 | 4,500 | — | — |
| 2010-03-08 | $11.16 | $14.45 | 8,600 | — | — |
| 2010-03-05 | $11.37 | $14.72 | 1,500 | — | — |
| 2010-03-04 | $11.32 | $14.65 | 200 | — | — |
| 2010-03-03 | $11.41 | $14.77 | 3,200 | — | — |
| 2010-03-02 | $11.42 | $14.78 | 5,700 | — | — |
| 2010-03-01 | $11.90 | $15.40 | 2,300 | — | — |
| 2010-02-26 | $12.40 | $16.05 | 1,700 | — | — |
| 2010-02-25 | $12.84 | $16.62 | 3,800 | — | — |
| 2010-02-24 | $12.74 | $16.49 | 15,400 | — | — |
| 2010-02-23 | $12.27 | $15.88 | 8,300 | — | — |
| 2010-02-22 | $11.99 | $15.52 | 18,400 | — | — |
| 2010-02-19 | $11.56 | $14.96 | 4,200 | — | — |
| 2010-02-18 | $11.38 | $14.73 | 2,300 | — | — |
| 2010-02-17 | $11.20 | $14.50 | 6,400 | — | — |
| 2010-02-16 | $11.00 | $14.24 | 2,400 | — | — |
| 2010-02-12 | $11.00 | $14.24 | 1,900 | — | — |
| 2010-02-11 | $11.12 | $14.39 | 700 | — | — |
| 2010-02-10 | $11.00 | $14.24 | 300 | — | — |
| 2010-02-09 | $11.00 | $14.24 | 6,200 | — | — |
| 2010-02-08 | $11.01 | $14.25 | 300 | — | — |
| 2010-02-05 | $11.01 | $14.25 | 4,100 | — | — |
| 2010-02-04 | $11.00 | $14.24 | 5,300 | — | — |
| 2010-02-03 | $11.11 | $14.38 | 3,100 | — | — |
| 2010-02-02 | $11.26 | $14.58 | 300 | — | — |
| 2010-02-01 | $11.23 | $14.54 | 2,400 | — | — |
| 2010-01-29 | $11.43 | $14.80 | 7,900 | — | — |
| 2010-01-28 | $12.00 | $15.53 | 5,400 | — | — |
| 2010-01-27 | $11.50 | $14.89 | 4,900 | — | — |
| 2010-01-26 | $11.61 | $15.03 | 12,700 | — | — |
| 2010-01-25 | $11.59 | $15.00 | 25,200 | — | — |
| 2010-01-22 | $11.39 | $14.74 | 8,400 | — | — |
| 2010-01-21 | $10.98 | $14.21 | 9,300 | — | — |
| 2010-01-20 | $11.01 | $14.25 | 2,800 | — | — |
| 2010-01-19 | $11.01 | $14.25 | 5,100 | — | — |
| 2010-01-15 | $11.05 | $14.30 | 9,300 | — | — |
| 2010-01-14 | $11.42 | $14.78 | 2,900 | — | — |
| 2010-01-13 | $11.55 | $14.95 | 6,300 | — | — |
| 2010-01-12 | $11.59 | $15.00 | 1,600 | — | — |
| 2010-01-11 | $11.55 | $14.95 | 1,400 | — | — |
| 2010-01-08 | $11.50 | $14.89 | 27,600 | — | — |
| 2010-01-07 | $11.72 | $15.17 | 13,000 | — | — |
| 2010-01-06 | $11.91 | $15.42 | 4,400 | — | — |
| 2010-01-05 | $11.90 | $15.40 | 4,100 | — | — |
| 2010-01-04 | $11.93 | $15.44 | 4,000 | — | — |