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
- 1994-04-06 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 | $9.20 | $10.06 | 79,875 | — | — |
| 2010-12-30 | $9.44 | $10.32 | 160,563 | — | — |
| 2010-12-29 | $9.60 | $10.50 | 288,013 | — | — |
| 2010-12-28 | $8.88 | $9.71 | 52,038 | — | — |
| 2010-12-27 | $8.96 | $9.80 | 56,700 | — | — |
| 2010-12-23 | $9.04 | $9.89 | 95,625 | — | — |
| 2010-12-22 | $9.04 | $9.89 | 156,713 | — | — |
| 2010-12-21 | $8.72 | $9.54 | 114,500 | — | — |
| 2010-12-20 | $8.24 | $9.01 | 128,725 | — | — |
| 2010-12-17 | $8.40 | $9.19 | 295,400 | — | — |
| 2010-12-16 | $7.84 | $8.57 | 47,550 | — | — |
| 2010-12-15 | $7.76 | $8.49 | 151,550 | — | — |
| 2010-12-14 | $7.84 | $8.57 | 88,088 | — | — |
| 2010-12-13 | $8.08 | $8.84 | 179,538 | — | — |
| 2010-12-10 | $8.80 | $9.62 | 397,163 | — | — |
| 2010-12-09 | $7.76 | $8.49 | 136,813 | — | — |
| 2010-12-08 | $7.60 | $8.31 | 38,950 | — | — |
| 2010-12-07 | $7.60 | $8.31 | 50,113 | — | — |
| 2010-12-06 | $7.60 | $8.31 | 111,288 | — | — |
| 2010-12-03 | $7.60 | $8.31 | 59,000 | — | — |
| 2010-12-02 | $7.68 | $8.40 | 51,488 | — | — |
| 2010-12-01 | $7.52 | $8.22 | 44,738 | — | — |
| 2010-11-30 | $7.36 | $8.05 | 76,525 | — | — |
| 2010-11-29 | $7.60 | $8.31 | 92,675 | — | — |
| 2010-11-26 | $7.36 | $8.05 | 17,175 | — | — |
| 2010-11-24 | $7.52 | $8.22 | 60,050 | — | — |
| 2010-11-23 | $7.28 | $7.96 | 112,963 | — | — |
| 2010-11-22 | $7.28 | $7.96 | 141,450 | — | — |
| 2010-11-19 | $7.36 | $8.05 | 95,725 | — | — |
| 2010-11-18 | $7.52 | $8.22 | 212,725 | — | — |
| 2010-11-17 | $7.60 | $8.31 | 315,900 | — | — |
| 2010-11-16 | $8.64 | $9.45 | 147,313 | — | — |
| 2010-11-15 | $8.88 | $9.71 | 100,938 | — | — |
| 2010-11-12 | $8.96 | $9.80 | 211,088 | — | — |
| 2010-11-11 | $9.36 | $10.24 | 157,388 | — | — |
| 2010-11-10 | $9.52 | $10.41 | 101,538 | — | — |
| 2010-11-09 | $9.44 | $10.32 | 51,625 | — | — |
| 2010-11-08 | $9.60 | $10.50 | 82,988 | — | — |
| 2010-11-05 | $9.60 | $10.50 | 139,338 | — | — |
| 2010-11-04 | $9.36 | $10.24 | 101,738 | — | — |
| 2010-11-03 | $9.12 | $9.97 | 93,050 | — | — |
| 2010-11-02 | $9.36 | $10.24 | 46,713 | — | — |
| 2010-11-01 | $9.36 | $10.24 | 83,113 | — | — |
| 2010-10-29 | $9.36 | $10.24 | 127,563 | — | — |
| 2010-10-28 | $9.20 | $10.06 | 84,975 | — | — |
| 2010-10-27 | $9.28 | $10.15 | 50,488 | — | — |
| 2010-10-26 | $9.36 | $10.24 | 96,400 | — | — |
| 2010-10-25 | $9.36 | $10.24 | 102,013 | — | — |
| 2010-10-22 | $9.52 | $10.41 | 77,038 | — | — |
| 2010-10-21 | $9.36 | $10.24 | 115,288 | — | — |
| 2010-10-20 | $9.84 | $10.76 | 43,925 | — | — |
| 2010-10-19 | $9.68 | $10.59 | 80,350 | — | — |
| 2010-10-18 | $10.08 | $11.02 | 82,000 | — | — |
| 2010-10-15 | $10.00 | $10.94 | 106,713 | — | — |
| 2010-10-14 | $10.16 | $11.11 | 66,113 | — | — |
| 2010-10-13 | $10.16 | $11.11 | 171,913 | — | — |
| 2010-10-12 | $9.84 | $10.76 | 88,388 | — | — |
| 2010-10-11 | $9.76 | $10.67 | 116,838 | — | — |
| 2010-10-08 | $10.08 | $11.02 | 48,325 | — | — |
| 2010-10-07 | $10.16 | $11.11 | 66,288 | — | — |
| 2010-10-06 | $10.24 | $11.20 | 95,775 | — | — |
| 2010-10-05 | $10.24 | $11.20 | 100,250 | — | — |
| 2010-10-04 | $10.00 | $10.94 | 89,263 | — | — |
| 2010-10-01 | $10.16 | $11.11 | 41,288 | — | — |
| 2010-09-30 | $10.24 | $11.20 | 88,250 | — | — |
| 2010-09-29 | $10.16 | $11.11 | 55,775 | — | — |
| 2010-09-28 | $10.24 | $11.20 | 89,625 | — | — |
| 2010-09-27 | $10.24 | $11.20 | 77,138 | — | — |
| 2010-09-24 | $10.16 | $11.11 | 52,838 | — | — |
| 2010-09-23 | $10.08 | $11.02 | 62,800 | — | — |
| 2010-09-22 | $10.00 | $10.94 | 40,775 | — | — |
| 2010-09-21 | $10.32 | $11.29 | 54,813 | — | — |
| 2010-09-20 | $10.16 | $11.11 | 49,775 | — | — |
| 2010-09-17 | $10.08 | $11.02 | 90,775 | — | — |
| 2010-09-16 | $10.00 | $10.94 | 45,250 | — | — |
| 2010-09-15 | $10.08 | $11.02 | 44,538 | — | — |
| 2010-09-14 | $10.16 | $11.11 | 40,238 | — | — |
| 2010-09-13 | $10.24 | $11.20 | 102,188 | — | — |
| 2010-09-10 | $10.08 | $11.02 | 40,050 | — | — |
| 2010-09-09 | $10.08 | $11.02 | 68,363 | — | — |
| 2010-09-08 | $10.08 | $11.02 | 60,600 | — | — |
| 2010-09-07 | $10.00 | $10.94 | 65,588 | — | — |
| 2010-09-03 | $10.16 | $11.11 | 95,338 | — | — |
| 2010-09-02 | $10.16 | $11.11 | 65,775 | — | — |
| 2010-09-01 | $10.16 | $11.11 | 90,238 | — | — |
| 2010-08-31 | $9.68 | $10.59 | 167,100 | — | — |
| 2010-08-30 | $10.16 | $11.11 | 107,100 | — | — |
| 2010-08-27 | $10.56 | $11.55 | 94,388 | — | — |
| 2010-08-26 | $10.56 | $11.55 | 181,713 | — | — |
| 2010-08-25 | $10.48 | $11.46 | 1,117,763 | — | — |
| 2010-08-24 | $10.32 | $11.29 | 137,813 | — | — |
| 2010-08-23 | $10.08 | $11.02 | 155,238 | — | — |
| 2010-08-20 | $10.24 | $11.20 | 77,425 | — | — |
| 2010-08-19 | $10.40 | $11.37 | 123,038 | — | — |
| 2010-08-18 | $10.32 | $11.29 | 37,463 | — | — |
| 2010-08-17 | $10.32 | $11.29 | 63,950 | — | — |
| 2010-08-16 | $10.32 | $11.29 | 175,600 | — | — |
| 2010-08-13 | $10.24 | $11.20 | 83,263 | — | — |
| 2010-08-12 | $10.40 | $11.37 | 103,500 | — | — |
| 2010-08-11 | $10.24 | $11.20 | 158,075 | — | — |
| 2010-08-10 | $10.88 | $11.90 | 81,413 | — | — |
| 2010-08-09 | $11.44 | $12.51 | 73,425 | — | — |
| 2010-08-06 | $11.60 | $12.69 | 181,950 | — | — |
| 2010-08-05 | $11.36 | $12.42 | 149,275 | — | — |
| 2010-08-04 | $11.20 | $12.25 | 137,863 | — | — |
| 2010-08-03 | $10.96 | $11.99 | 161,163 | — | — |
| 2010-08-02 | $11.44 | $12.51 | 246,000 | — | — |
| 2010-07-30 | $11.28 | $12.34 | 410,600 | — | — |
| 2010-07-29 | $10.32 | $11.29 | 165,850 | — | — |
| 2010-07-28 | $9.76 | $10.67 | 193,513 | — | — |
| 2010-07-27 | $9.76 | $10.67 | 231,775 | — | — |
| 2010-07-26 | $9.92 | $10.85 | 255,988 | — | — |
| 2010-07-23 | $10.16 | $11.11 | 703,900 | — | — |
| 2010-07-22 | $10.16 | $11.11 | 190,238 | — | — |
| 2010-07-21 | $9.84 | $10.76 | 146,675 | — | — |
| 2010-07-20 | $10.48 | $11.46 | 109,625 | — | — |
| 2010-07-19 | $10.16 | $11.11 | 182,200 | — | — |
| 2010-07-16 | $10.08 | $11.02 | 125,088 | — | — |
| 2010-07-15 | $10.80 | $11.81 | 161,463 | — | — |
| 2010-07-14 | $11.12 | $12.16 | 227,675 | — | — |
| 2010-07-13 | $11.04 | $12.07 | 302,200 | — | — |
| 2010-07-12 | $11.68 | $12.77 | 442,050 | — | — |
| 2010-07-09 | $13.44 | $14.70 | 1,408,588 | — | — |
| 2010-07-08 | $12.40 | $13.56 | 320,738 | — | — |
| 2010-07-07 | $11.12 | $12.16 | 100,875 | — | — |
| 2010-07-06 | $10.72 | $11.72 | 144,600 | — | — |
| 2010-07-02 | $10.48 | $11.46 | 97,575 | — | — |
| 2010-07-01 | $10.40 | $11.37 | 74,525 | — | — |
| 2010-06-30 | $10.08 | $11.02 | 151,063 | — | — |
| 2010-06-29 | $10.08 | $11.02 | 150,350 | — | — |
| 2010-06-28 | $10.72 | $11.72 | 144,625 | — | — |
| 2010-06-25 | $11.92 | $13.04 | 852,275 | — | — |
| 2010-06-24 | $11.12 | $12.16 | 173,988 | — | — |
| 2010-06-23 | $11.20 | $12.25 | 211,775 | — | — |
| 2010-06-22 | $12.40 | $13.56 | 127,025 | — | — |
| 2010-06-21 | $13.52 | $14.79 | 219,525 | — | — |
| 2010-06-18 | $14.16 | $15.49 | 124,850 | — | — |
| 2010-06-17 | $13.76 | $15.05 | 122,300 | — | — |
| 2010-06-16 | $14.40 | $15.75 | 134,788 | — | — |
| 2010-06-15 | $13.60 | $14.87 | 81,800 | — | — |
| 2010-06-14 | $13.04 | $14.26 | 59,088 | — | — |
| 2010-06-11 | $13.20 | $14.44 | 57,875 | — | — |
| 2010-06-10 | $13.04 | $14.26 | 107,238 | — | — |
| 2010-06-09 | $12.96 | $14.17 | 100,988 | — | — |
| 2010-06-08 | $12.00 | $13.12 | 292,013 | — | — |
| 2010-06-07 | $13.12 | $14.35 | 125,950 | — | — |
| 2010-06-04 | $14.16 | $15.49 | 87,538 | — | — |
| 2010-06-03 | $15.20 | $16.62 | 407,663 | — | — |
| 2010-06-02 | $17.04 | $18.64 | 238,813 | — | — |
| 2010-06-01 | $17.84 | $19.51 | 217,463 | — | — |
| 2010-05-28 | $18.48 | $20.21 | 245,950 | — | — |
| 2010-05-27 | $19.44 | $21.26 | 149,225 | — | — |
| 2010-05-26 | $19.04 | $20.82 | 724,425 | — | — |
| 2010-05-25 | $16.24 | $17.76 | 194,863 | — | — |
| 2010-05-24 | $16.00 | $17.50 | 176,825 | — | — |
| 2010-05-21 | $16.80 | $18.37 | 153,063 | — | — |
| 2010-05-20 | $15.28 | $16.71 | 122,238 | — | — |
| 2010-05-19 | $16.32 | $17.85 | 317,200 | — | — |
| 2010-05-18 | $18.48 | $20.21 | 56,925 | — | — |
| 2010-05-17 | $19.20 | $21.00 | 222,988 | — | — |
| 2010-05-14 | $18.72 | $20.47 | 197,913 | — | — |
| 2010-05-13 | $19.84 | $21.70 | 269,350 | — | — |
| 2010-05-12 | $19.92 | $21.79 | 157,525 | — | — |
| 2010-05-11 | $20.00 | $21.87 | 181,150 | — | — |
| 2010-05-10 | $18.72 | $20.47 | 188,000 | — | — |
| 2010-05-07 | $17.28 | $18.90 | 276,300 | — | — |
| 2010-05-06 | $19.36 | $21.17 | 152,963 | — | — |
| 2010-05-05 | $21.28 | $23.27 | 130,413 | — | — |
| 2010-05-04 | $22.00 | $24.06 | 91,850 | — | — |
| 2010-05-03 | $23.44 | $25.63 | 116,288 | — | — |
| 2010-04-30 | $23.84 | $26.07 | 178,588 | — | — |
| 2010-04-29 | $25.28 | $27.65 | 177,375 | — | — |
| 2010-04-28 | $24.96 | $27.30 | 161,313 | — | — |
| 2010-04-27 | $26.56 | $29.05 | 124,800 | — | — |
| 2010-04-26 | $30.40 | $33.25 | 342,713 | — | — |
| 2010-04-23 | $31.44 | $34.38 | 297,138 | — | — |
| 2010-04-22 | $27.20 | $29.75 | 270,325 | — | — |
| 2010-04-21 | $25.20 | $27.56 | 54,813 | — | — |
| 2010-04-20 | $24.56 | $26.86 | 152,950 | — | — |
| 2010-04-19 | $25.20 | $27.56 | 83,038 | — | — |
| 2010-04-16 | $23.92 | $26.16 | 224,050 | — | — |
| 2010-04-15 | $25.60 | $28.00 | 680,113 | — | — |
| 2010-04-14 | $21.20 | $23.19 | 52,700 | — | — |
| 2010-04-13 | $20.72 | $22.66 | 39,788 | — | — |
| 2010-04-12 | $21.12 | $23.10 | 67,700 | — | — |
| 2010-04-09 | $20.88 | $22.84 | 39,950 | — | — |
| 2010-04-08 | $20.96 | $22.92 | 32,450 | — | — |
| 2010-04-07 | $20.72 | $22.66 | 17,188 | — | — |
| 2010-04-06 | $20.72 | $22.66 | 29,588 | — | — |
| 2010-04-05 | $21.20 | $23.19 | 70,088 | — | — |
| 2010-04-01 | $19.36 | $21.17 | 32,450 | — | — |
| 2010-03-31 | $19.20 | $21.00 | 44,300 | — | — |
| 2010-03-30 | $20.56 | $22.49 | 20,925 | — | — |
| 2010-03-29 | $19.60 | $21.44 | 20,800 | — | — |
| 2010-03-26 | $20.00 | $21.87 | 14,925 | — | — |
| 2010-03-25 | $20.24 | $22.14 | 94,900 | — | — |
| 2010-03-24 | $20.24 | $22.14 | 83,350 | — | — |
| 2010-03-23 | $19.12 | $20.91 | 38,300 | — | — |
| 2010-03-22 | $18.40 | $20.12 | 35,025 | — | — |
| 2010-03-19 | $18.40 | $20.12 | 91,625 | — | — |
| 2010-03-18 | $18.32 | $20.04 | 89,413 | — | — |
| 2010-03-17 | $20.08 | $21.96 | 253,750 | — | — |
| 2010-03-16 | $20.40 | $22.31 | 89,063 | — | — |
| 2010-03-15 | $21.36 | $23.36 | 25,063 | — | — |
| 2010-03-12 | $21.44 | $23.45 | 44,425 | — | — |
| 2010-03-11 | $21.28 | $23.27 | 51,163 | — | — |
| 2010-03-10 | $21.04 | $23.01 | 75,888 | — | — |
| 2010-03-09 | $20.88 | $22.84 | 83,613 | — | — |
| 2010-03-08 | $20.40 | $22.31 | 48,138 | — | — |
| 2010-03-05 | $19.68 | $21.52 | 60,763 | — | — |
| 2010-03-04 | $18.24 | $19.95 | 33,775 | — | — |
| 2010-03-03 | $17.60 | $19.25 | 37,625 | — | — |
| 2010-03-02 | $17.04 | $18.64 | 50,413 | — | — |
| 2010-03-01 | $18.16 | $19.86 | 61,975 | — | — |
| 2010-02-26 | $19.28 | $21.09 | 52,438 | — | — |
| 2010-02-25 | $20.40 | $22.31 | 81,838 | — | — |
| 2010-02-24 | $20.64 | $22.57 | 107,800 | — | — |
| 2010-02-23 | $20.64 | $22.57 | 154,488 | — | — |
| 2010-02-22 | $18.96 | $20.74 | 87,238 | — | — |
| 2010-02-19 | $17.68 | $19.34 | 113,575 | — | — |
| 2010-02-18 | $16.16 | $17.67 | 63,638 | — | — |
| 2010-02-17 | $17.28 | $18.90 | 92,650 | — | — |
| 2010-02-16 | $15.76 | $17.24 | 16,050 | — | — |
| 2010-02-12 | $15.36 | $16.80 | 42,300 | — | — |
| 2010-02-11 | $14.96 | $16.36 | 63,425 | — | — |
| 2010-02-10 | $14.40 | $15.75 | 40,925 | — | — |
| 2010-02-09 | $14.08 | $15.40 | 67,113 | — | — |
| 2010-02-08 | $13.12 | $14.35 | 61,725 | — | — |
| 2010-02-05 | $13.84 | $15.14 | 102,738 | — | — |
| 2010-02-04 | $14.16 | $15.49 | 121,338 | — | — |
| 2010-02-03 | $15.76 | $17.24 | 125,550 | — | — |
| 2010-02-02 | $14.72 | $16.10 | 122,963 | — | — |
| 2010-02-01 | $15.84 | $17.32 | 54,225 | — | — |
| 2010-01-29 | $15.92 | $17.41 | 108,788 | — | — |
| 2010-01-28 | $16.32 | $17.85 | 160,288 | — | — |
| 2010-01-27 | $16.88 | $18.46 | 134,725 | — | — |
| 2010-01-26 | $18.16 | $19.86 | 208,038 | — | — |
| 2010-01-25 | $17.20 | $18.81 | 217,075 | — | — |
| 2010-01-22 | $17.44 | $19.07 | 332,238 | — | — |
| 2010-01-21 | $20.40 | $22.31 | 802,700 | — | — |
| 2010-01-20 | $16.40 | $17.94 | 898,725 | — | — |
| 2010-01-19 | $13.44 | $14.70 | 902,563 | — | — |
| 2010-01-15 | $9.60 | $10.50 | 131,475 | — | — |
| 2010-01-14 | $8.96 | $9.80 | 46,513 | — | — |
| 2010-01-13 | $8.80 | $9.62 | 102,388 | — | — |
| 2010-01-12 | $8.48 | $9.27 | 58,325 | — | — |
| 2010-01-11 | $8.16 | $8.92 | 65,475 | — | — |
| 2010-01-08 | $8.16 | $8.92 | 114,413 | — | — |
| 2010-01-07 | $9.20 | $10.06 | 118,488 | — | — |
| 2010-01-06 | $9.36 | $10.24 | 83,963 | — | — |
| 2010-01-05 | $9.68 | $10.59 | 42,213 | — | — |
| 2010-01-04 | $9.68 | $10.59 | 32,988 | — | — |