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
- 1986-09-09 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 | $8.79 | $8.79 | 10,600 | — | — |
| 2010-12-30 | $8.63 | $8.63 | 25,700 | — | — |
| 2010-12-29 | $8.61 | $8.61 | 2,900 | — | — |
| 2010-12-28 | $8.64 | $8.64 | 7,600 | — | — |
| 2010-12-27 | $8.70 | $8.70 | 4,500 | — | — |
| 2010-12-23 | $8.66 | $8.66 | 2,000 | — | — |
| 2010-12-22 | $8.85 | $8.85 | 1,200 | — | — |
| 2010-12-21 | $8.85 | $8.85 | 21,800 | — | — |
| 2010-12-20 | $8.24 | $8.24 | 4,000 | — | — |
| 2010-12-17 | $8.66 | $8.66 | 3,600 | — | — |
| 2010-12-16 | $8.75 | $8.75 | 20,200 | — | — |
| 2010-12-15 | $8.85 | $8.85 | 1,300 | — | — |
| 2010-12-14 | $8.77 | $8.77 | 55,200 | — | — |
| 2010-12-13 | $9.09 | $9.09 | 19,900 | — | — |
| 2010-12-10 | $9.19 | $9.19 | 19,700 | — | — |
| 2010-12-09 | $9.05 | $9.05 | 4,400 | — | — |
| 2010-12-08 | $9.20 | $9.20 | 2,200 | — | — |
| 2010-12-07 | $9.23 | $9.23 | 5,600 | — | — |
| 2010-12-06 | $9.16 | $9.16 | 4,200 | — | — |
| 2010-12-03 | $9.44 | $9.44 | 1,000 | — | — |
| 2010-12-02 | $9.06 | $9.06 | 10,400 | — | — |
| 2010-12-01 | $9.34 | $9.34 | 4,000 | — | — |
| 2010-11-30 | $9.48 | $9.48 | 5,200 | — | — |
| 2010-11-29 | $9.25 | $9.25 | 1,700 | — | — |
| 2010-11-26 | $9.39 | $9.39 | 0 | — | — |
| 2010-11-24 | $9.39 | $9.39 | 1,700 | — | — |
| 2010-11-23 | $9.45 | $9.45 | 3,600 | — | — |
| 2010-11-22 | $9.42 | $9.42 | 4,500 | — | — |
| 2010-11-19 | $9.55 | $9.55 | 6,000 | — | — |
| 2010-11-18 | $9.68 | $9.68 | 1,000 | — | — |
| 2010-11-17 | $9.79 | $9.79 | 0 | — | — |
| 2010-11-16 | $9.79 | $9.79 | 7,700 | — | — |
| 2010-11-15 | $9.32 | $9.32 | 800 | — | — |
| 2010-11-12 | $9.42 | $9.42 | 1,000 | — | — |
| 2010-11-11 | $9.58 | $9.58 | 600 | — | — |
| 2010-11-10 | $9.46 | $9.46 | 2,000 | — | — |
| 2010-11-09 | $9.51 | $9.51 | 1,400 | — | — |
| 2010-11-08 | $9.46 | $9.46 | 1,600 | — | — |
| 2010-11-05 | $9.45 | $9.45 | 2,900 | — | — |
| 2010-11-04 | $9.30 | $9.30 | 3,000 | — | — |
| 2010-11-03 | $9.52 | $9.52 | 1,700 | — | — |
| 2010-11-02 | $9.55 | $9.55 | 8,500 | — | — |
| 2010-11-01 | $9.65 | $9.65 | 6,600 | — | — |
| 2010-10-29 | $9.63 | $9.63 | 2,100 | — | — |
| 2010-10-28 | $9.65 | $9.65 | 1,100 | — | — |
| 2010-10-27 | $9.84 | $9.84 | 3,100 | — | — |
| 2010-10-26 | $9.80 | $9.80 | 4,100 | — | — |
| 2010-10-25 | $9.46 | $9.46 | 2,800 | — | — |
| 2010-10-22 | $9.51 | $9.51 | 14,300 | — | — |
| 2010-10-21 | $9.45 | $9.45 | 1,200 | — | — |
| 2010-10-20 | $9.52 | $9.52 | 5,700 | — | — |
| 2010-10-19 | $9.46 | $9.46 | 900 | — | — |
| 2010-10-18 | $9.40 | $9.40 | 5,800 | — | — |
| 2010-10-15 | $9.38 | $9.38 | 200 | — | — |
| 2010-10-14 | $9.31 | $9.31 | 1,700 | — | — |
| 2010-10-13 | $9.49 | $9.49 | 1,000 | — | — |
| 2010-10-12 | $9.49 | $9.49 | 400 | — | — |
| 2010-10-11 | $9.32 | $9.32 | 600 | — | — |
| 2010-10-08 | $9.34 | $9.34 | 3,400 | — | — |
| 2010-10-07 | $9.65 | $9.65 | 3,100 | — | — |
| 2010-10-06 | $9.45 | $9.45 | 12,600 | — | — |
| 2010-10-05 | $9.41 | $9.41 | 8,100 | — | — |
| 2010-10-04 | $9.14 | $9.14 | 6,700 | — | — |
| 2010-10-01 | $9.10 | $9.10 | 800 | — | — |
| 2010-09-30 | $9.17 | $9.17 | 600 | — | — |
| 2010-09-29 | $9.15 | $9.15 | 9,600 | — | — |
| 2010-09-28 | $9.27 | $9.27 | 2,400 | — | — |
| 2010-09-27 | $9.50 | $9.50 | 12,900 | — | — |
| 2010-09-24 | $9.24 | $9.24 | 3,700 | — | — |
| 2010-09-23 | $9.29 | $9.29 | 11,500 | — | — |
| 2010-09-22 | $9.17 | $9.17 | 6,100 | — | — |
| 2010-09-21 | $8.97 | $8.97 | 30,600 | — | — |
| 2010-09-20 | $9.23 | $9.23 | 1,900 | — | — |
| 2010-09-17 | $9.01 | $9.01 | 8,800 | — | — |
| 2010-09-16 | $9.03 | $9.03 | 5,800 | — | — |
| 2010-09-15 | $9.10 | $9.10 | 1,400 | — | — |
| 2010-09-14 | $9.00 | $9.00 | 22,300 | — | — |
| 2010-09-13 | $9.24 | $9.24 | 18,900 | — | — |
| 2010-09-10 | $9.46 | $9.46 | 4,500 | — | — |
| 2010-09-09 | $9.75 | $9.75 | 2,800 | — | — |
| 2010-09-08 | $9.54 | $9.54 | 2,900 | — | — |
| 2010-09-07 | $9.65 | $9.65 | 100 | — | — |
| 2010-09-03 | $9.72 | $9.72 | 1,800 | — | — |
| 2010-09-02 | $9.90 | $9.90 | 6,500 | — | — |
| 2010-09-01 | $9.57 | $9.57 | 8,700 | — | — |
| 2010-08-31 | $9.47 | $9.47 | 6,200 | — | — |
| 2010-08-30 | $9.19 | $9.19 | 7,600 | — | — |
| 2010-08-27 | $9.09 | $9.09 | 2,600 | — | — |
| 2010-08-26 | $9.03 | $9.03 | 1,500 | — | — |
| 2010-08-25 | $9.13 | $9.13 | 700 | — | — |
| 2010-08-24 | $8.99 | $8.99 | 4,900 | — | — |
| 2010-08-23 | $9.18 | $9.18 | 4,000 | — | — |
| 2010-08-20 | $9.00 | $9.00 | 8,200 | — | — |
| 2010-08-19 | $9.05 | $9.05 | 10,500 | — | — |
| 2010-08-18 | $9.00 | $9.00 | 3,700 | — | — |
| 2010-08-17 | $9.25 | $9.25 | 49,900 | — | — |
| 2010-08-16 | $9.09 | $9.09 | 2,100 | — | — |
| 2010-08-13 | $9.24 | $9.24 | 3,800 | — | — |
| 2010-08-12 | $9.06 | $9.06 | 5,400 | — | — |
| 2010-08-11 | $9.00 | $9.00 | 4,800 | — | — |
| 2010-08-10 | $9.00 | $9.00 | 5,200 | — | — |
| 2010-08-09 | $9.01 | $9.01 | 700 | — | — |
| 2010-08-06 | $9.01 | $9.01 | 3,900 | — | — |
| 2010-08-05 | $9.09 | $9.09 | 2,900 | — | — |
| 2010-08-04 | $9.04 | $9.04 | 3,300 | — | — |
| 2010-08-03 | $9.08 | $9.08 | 3,500 | — | — |
| 2010-08-02 | $9.00 | $9.00 | 6,500 | — | — |
| 2010-07-30 | $9.01 | $9.01 | 800 | — | — |
| 2010-07-29 | $9.18 | $9.18 | 400 | — | — |
| 2010-07-28 | $9.11 | $9.11 | 2,600 | — | — |
| 2010-07-27 | $9.43 | $9.43 | 5,300 | — | — |
| 2010-07-26 | $9.28 | $9.28 | 1,500 | — | — |
| 2010-07-23 | $9.33 | $9.33 | 5,800 | — | — |
| 2010-07-22 | $9.10 | $9.10 | 1,400 | — | — |
| 2010-07-21 | $9.00 | $9.00 | 3,600 | — | — |
| 2010-07-20 | $9.07 | $9.07 | 4,500 | — | — |
| 2010-07-19 | $9.25 | $9.25 | 600 | — | — |
| 2010-07-16 | $8.95 | $8.95 | 3,100 | — | — |
| 2010-07-15 | $9.10 | $9.10 | 3,900 | — | — |
| 2010-07-14 | $9.03 | $9.03 | 1,700 | — | — |
| 2010-07-13 | $9.00 | $9.00 | 1,100 | — | — |
| 2010-07-12 | $8.94 | $8.94 | 7,700 | — | — |
| 2010-07-09 | $8.98 | $8.98 | 2,600 | — | — |
| 2010-07-08 | $9.10 | $9.10 | 5,500 | — | — |
| 2010-07-07 | $9.04 | $9.04 | 1,300 | — | — |
| 2010-07-06 | $9.10 | $9.10 | 2,200 | — | — |
| 2010-07-02 | $9.10 | $9.10 | 12,200 | — | — |
| 2010-07-01 | $9.09 | $9.09 | 11,000 | — | — |
| 2010-06-30 | $9.25 | $9.25 | 6,600 | — | — |
| 2010-06-29 | $9.70 | $9.70 | 3,700 | — | — |
| 2010-06-28 | $10.00 | $10.00 | 3,200 | — | — |
| 2010-06-25 | $10.00 | $10.00 | 5,900 | — | — |
| 2010-06-24 | $9.89 | $9.89 | 7,100 | — | — |
| 2010-06-23 | $10.20 | $10.20 | 3,300 | — | — |
| 2010-06-22 | $9.76 | $9.76 | 4,100 | — | — |
| 2010-06-21 | $10.16 | $10.16 | 6,800 | — | — |
| 2010-06-18 | $9.77 | $9.77 | 4,200 | — | — |
| 2010-06-17 | $9.91 | $9.91 | 10,800 | — | — |
| 2010-06-16 | $10.45 | $10.45 | 15,700 | — | — |
| 2010-06-15 | $10.43 | $10.43 | 53,600 | — | — |
| 2010-06-14 | $9.98 | $9.98 | 8,400 | — | — |
| 2010-06-11 | $9.64 | $9.64 | 1,600 | — | — |
| 2010-06-10 | $9.90 | $9.90 | 5,600 | — | — |
| 2010-06-09 | $9.93 | $9.93 | 3,800 | — | — |
| 2010-06-08 | $9.90 | $9.90 | 8,600 | — | — |
| 2010-06-07 | $10.13 | $10.13 | 20,000 | — | — |
| 2010-06-04 | $11.38 | $11.38 | 11,000 | — | — |
| 2010-06-03 | $11.32 | $11.32 | 5,900 | — | — |
| 2010-06-02 | $11.46 | $11.46 | 13,000 | — | — |
| 2010-06-01 | $11.20 | $11.20 | 44,400 | — | — |
| 2010-05-28 | $10.34 | $10.34 | 5,500 | — | — |
| 2010-05-27 | $9.93 | $9.93 | 34,800 | — | — |
| 2010-05-26 | $9.90 | $9.90 | 34,600 | — | — |
| 2010-05-25 | $9.50 | $9.50 | 3,400 | — | — |
| 2010-05-24 | $9.58 | $9.58 | 4,200 | — | — |
| 2010-05-21 | $10.00 | $10.00 | 5,000 | — | — |
| 2010-05-20 | $10.19 | $10.19 | 3,800 | — | — |
| 2010-05-19 | $10.00 | $10.00 | 13,500 | — | — |
| 2010-05-18 | $10.16 | $10.16 | 14,700 | — | — |
| 2010-05-17 | $9.72 | $9.72 | 13,300 | — | — |
| 2010-05-14 | $9.07 | $9.07 | 4,600 | — | — |
| 2010-05-13 | $8.90 | $8.90 | 8,300 | — | — |
| 2010-05-12 | $9.01 | $9.01 | 2,400 | — | — |
| 2010-05-11 | $9.10 | $9.10 | 8,100 | — | — |
| 2010-05-10 | $8.98 | $8.98 | 4,100 | — | — |
| 2010-05-07 | $8.89 | $8.89 | 3,500 | — | — |
| 2010-05-06 | $8.88 | $8.88 | 1,700 | — | — |
| 2010-05-05 | $9.00 | $9.00 | 2,400 | — | — |
| 2010-05-04 | $9.00 | $9.00 | 6,600 | — | — |
| 2010-05-03 | $8.91 | $8.91 | 6,300 | — | — |
| 2010-04-30 | $8.86 | $8.86 | 3,500 | — | — |
| 2010-04-29 | $8.86 | $8.86 | 3,900 | — | — |
| 2010-04-28 | $9.06 | $9.06 | 1,800 | — | — |
| 2010-04-27 | $9.08 | $9.08 | 10,200 | — | — |
| 2010-04-26 | $9.00 | $9.00 | 4,000 | — | — |
| 2010-04-23 | $9.08 | $9.08 | 40,300 | — | — |
| 2010-04-22 | $9.21 | $9.21 | 1,900 | — | — |
| 2010-04-21 | $9.40 | $9.40 | 4,300 | — | — |
| 2010-04-20 | $9.57 | $9.57 | 8,900 | — | — |
| 2010-04-19 | $10.00 | $10.00 | 8,400 | — | — |
| 2010-04-16 | $9.99 | $9.99 | 9,700 | — | — |
| 2010-04-15 | $9.46 | $9.46 | 1,900 | — | — |
| 2010-04-14 | $9.47 | $9.47 | 2,100 | — | — |
| 2010-04-13 | $9.61 | $9.61 | 1,400 | — | — |
| 2010-04-12 | $9.86 | $9.86 | 27,200 | — | — |
| 2010-04-09 | $8.72 | $8.72 | 16,600 | — | — |
| 2010-04-08 | $8.58 | $8.58 | 10,500 | — | — |
| 2010-04-07 | $8.52 | $8.52 | 300 | — | — |
| 2010-04-06 | $8.73 | $8.73 | 700 | — | — |
| 2010-04-05 | $8.70 | $8.70 | 9,400 | — | — |
| 2010-04-01 | $8.50 | $8.50 | 600 | — | — |
| 2010-03-31 | $8.50 | $8.50 | 1,200 | — | — |
| 2010-03-30 | $8.50 | $8.50 | 700 | — | — |
| 2010-03-29 | $8.60 | $8.60 | 4,300 | — | — |
| 2010-03-26 | $8.58 | $8.58 | 1,400 | — | — |
| 2010-03-25 | $8.50 | $8.50 | 3,400 | — | — |
| 2010-03-24 | $8.54 | $8.54 | 1,100 | — | — |
| 2010-03-23 | $8.58 | $8.58 | 2,100 | — | — |
| 2010-03-22 | $8.33 | $8.33 | 1,500 | — | — |
| 2010-03-19 | $8.40 | $8.40 | 4,500 | — | — |
| 2010-03-18 | $8.20 | $8.20 | 15,800 | — | — |
| 2010-03-17 | $8.70 | $8.70 | 4,200 | — | — |
| 2010-03-16 | $8.69 | $8.69 | 800 | — | — |
| 2010-03-15 | $8.57 | $8.57 | 2,400 | — | — |
| 2010-03-12 | $8.67 | $8.67 | 6,400 | — | — |
| 2010-03-11 | $8.92 | $8.92 | 1,300 | — | — |
| 2010-03-10 | $8.97 | $8.97 | 24,300 | — | — |
| 2010-03-09 | $8.52 | $8.52 | 600 | — | — |
| 2010-03-08 | $8.86 | $8.86 | 1,300 | — | — |
| 2010-03-05 | $8.93 | $8.93 | 400 | — | — |
| 2010-03-04 | $8.81 | $8.81 | 700 | — | — |
| 2010-03-03 | $8.59 | $8.59 | 2,300 | — | — |
| 2010-03-02 | $8.73 | $8.73 | 47,800 | — | — |
| 2010-03-01 | $8.44 | $8.44 | 9,800 | — | — |
| 2010-02-26 | $8.50 | $8.50 | 1,200 | — | — |
| 2010-02-25 | $8.39 | $8.39 | 2,500 | — | — |
| 2010-02-24 | $8.45 | $8.45 | 7,900 | — | — |
| 2010-02-23 | $8.25 | $8.25 | 3,000 | — | — |
| 2010-02-22 | $8.05 | $8.05 | 31,900 | — | — |
| 2010-02-19 | $8.18 | $8.18 | 18,300 | — | — |
| 2010-02-18 | $8.23 | $8.23 | 7,000 | — | — |
| 2010-02-17 | $8.35 | $8.35 | 1,800 | — | — |
| 2010-02-16 | $8.30 | $8.30 | 15,700 | — | — |
| 2010-02-12 | $8.40 | $8.40 | 24,000 | — | — |
| 2010-02-11 | $7.91 | $7.91 | 7,500 | — | — |
| 2010-02-10 | $7.69 | $7.69 | 9,800 | — | — |
| 2010-02-09 | $8.06 | $8.06 | 700 | — | — |
| 2010-02-08 | $8.20 | $8.20 | 2,200 | — | — |
| 2010-02-05 | $8.36 | $8.36 | 1,700 | — | — |
| 2010-02-04 | $8.12 | $8.12 | 800 | — | — |
| 2010-02-03 | $8.43 | $8.43 | 4,800 | — | — |
| 2010-02-02 | $8.39 | $8.39 | 8,100 | — | — |
| 2010-02-01 | $8.45 | $8.45 | 5,900 | — | — |
| 2010-01-29 | $8.45 | $8.45 | 21,200 | — | — |
| 2010-01-28 | $8.45 | $8.45 | 19,500 | — | — |
| 2010-01-27 | $8.45 | $8.45 | 2,800 | — | — |
| 2010-01-26 | $8.43 | $8.43 | 14,200 | — | — |
| 2010-01-25 | $8.35 | $8.35 | 75,400 | — | — |
| 2010-01-22 | $8.47 | $8.47 | 20,100 | — | — |
| 2010-01-21 | $8.31 | $8.31 | 6,400 | — | — |
| 2010-01-20 | $8.31 | $8.31 | 1,300 | — | — |
| 2010-01-19 | $8.26 | $8.26 | 10,200 | — | — |
| 2010-01-15 | $8.10 | $8.10 | 2,400 | — | — |
| 2010-01-14 | $8.10 | $8.10 | 4,300 | — | — |
| 2010-01-13 | $8.22 | $8.22 | 2,500 | — | — |
| 2010-01-12 | $8.23 | $8.23 | 9,500 | — | — |
| 2010-01-11 | $7.78 | $7.78 | 36,500 | — | — |
| 2010-01-08 | $7.95 | $7.95 | 12,200 | — | — |
| 2010-01-07 | $8.15 | $8.15 | 4,900 | — | — |
| 2010-01-06 | $8.22 | $8.22 | 18,100 | — | — |
| 2010-01-05 | $8.16 | $8.16 | 7,000 | — | — |
| 2010-01-04 | $8.17 | $8.17 | 600 | — | — |