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
- 1994-03-28 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 | $10.39 | $17.91 | 0 | — | — |
| 2010-12-30 | $10.39 | $17.91 | 0 | — | — |
| 2010-12-29 | $10.39 | $17.91 | 0 | — | — |
| 2010-12-28 | $10.39 | $17.91 | 1,792 | — | — |
| 2010-12-27 | $10.58 | $18.24 | 5,212 | — | — |
| 2010-12-23 | $9.82 | $16.94 | 0 | — | — |
| 2010-12-22 | $9.82 | $16.94 | 6,678 | — | — |
| 2010-12-21 | $9.61 | $16.58 | 652 | — | — |
| 2010-12-20 | $9.81 | $16.92 | 0 | — | — |
| 2010-12-17 | $9.81 | $16.92 | 1,955 | — | — |
| 2010-12-16 | $9.36 | $16.14 | 0 | — | — |
| 2010-12-15 | $9.36 | $16.14 | 11,565 | — | — |
| 2010-12-14 | $9.43 | $16.26 | 326 | — | — |
| 2010-12-13 | $9.43 | $16.26 | 0 | — | — |
| 2010-12-10 | $9.43 | $16.26 | 326 | — | — |
| 2010-12-09 | $9.44 | $16.28 | 489 | — | — |
| 2010-12-08 | $9.46 | $16.31 | 0 | — | — |
| 2010-12-07 | $9.46 | $16.31 | 0 | — | — |
| 2010-12-06 | $9.46 | $16.31 | 489 | — | — |
| 2010-12-03 | $9.41 | $16.23 | 16,615 | — | — |
| 2010-12-02 | $9.45 | $16.30 | 1,140 | — | — |
| 2010-12-01 | $9.82 | $16.93 | 1,629 | — | — |
| 2010-11-30 | $9.24 | $15.93 | 0 | — | — |
| 2010-11-29 | $9.24 | $15.93 | 326 | — | — |
| 2010-11-26 | $9.36 | $16.14 | 0 | — | — |
| 2010-11-24 | $9.36 | $16.14 | 0 | — | — |
| 2010-11-23 | $9.36 | $16.14 | 0 | — | — |
| 2010-11-22 | $9.36 | $16.14 | 2,223 | — | — |
| 2010-11-19 | $9.69 | $16.70 | 3,592 | — | — |
| 2010-11-18 | $9.15 | $15.78 | 0 | — | — |
| 2010-11-17 | $9.15 | $15.78 | 342 | — | — |
| 2010-11-16 | $9.69 | $16.71 | 0 | — | — |
| 2010-11-15 | $9.69 | $16.71 | 171 | — | — |
| 2010-11-12 | $9.12 | $15.73 | 0 | — | — |
| 2010-11-11 | $9.12 | $15.73 | 0 | — | — |
| 2010-11-10 | $9.12 | $15.73 | 7,354 | — | — |
| 2010-11-09 | $9.06 | $15.63 | 2,737 | — | — |
| 2010-11-08 | $9.33 | $16.08 | 3,763 | — | — |
| 2010-11-05 | $9.33 | $15.90 | 855 | — | — |
| 2010-11-04 | $9.34 | $15.91 | 11,972 | — | — |
| 2010-11-03 | $9.34 | $15.91 | 0 | — | — |
| 2010-11-02 | $9.34 | $15.91 | 1,710 | — | — |
| 2010-11-01 | $9.01 | $15.35 | 513 | — | — |
| 2010-10-29 | $9.03 | $15.39 | 1,368 | — | — |
| 2010-10-28 | $9.18 | $15.64 | 0 | — | — |
| 2010-10-27 | $9.18 | $15.64 | 0 | — | — |
| 2010-10-26 | $9.18 | $15.64 | 1,026 | — | — |
| 2010-10-25 | $9.21 | $15.70 | 0 | — | — |
| 2010-10-22 | $9.21 | $15.70 | 1,197 | — | — |
| 2010-10-21 | $8.89 | $15.14 | 0 | — | — |
| 2010-10-20 | $8.89 | $15.14 | 11,459 | — | — |
| 2010-10-19 | $8.92 | $15.19 | 0 | — | — |
| 2010-10-18 | $8.92 | $15.19 | 0 | — | — |
| 2010-10-15 | $8.92 | $15.19 | 2,223 | — | — |
| 2010-10-14 | $9.27 | $15.80 | 855 | — | — |
| 2010-10-13 | $9.06 | $15.43 | 855 | — | — |
| 2010-10-12 | $8.86 | $15.09 | 342 | — | — |
| 2010-10-11 | $8.84 | $15.06 | 0 | — | — |
| 2010-10-08 | $8.84 | $15.06 | 0 | — | — |
| 2010-10-07 | $8.84 | $15.06 | 342 | — | — |
| 2010-10-06 | $8.86 | $15.10 | 2,052 | — | — |
| 2010-10-05 | $9.01 | $15.35 | 0 | — | — |
| 2010-10-04 | $9.01 | $15.35 | 684 | — | — |
| 2010-10-01 | $9.28 | $15.81 | 0 | — | — |
| 2010-09-30 | $9.28 | $15.81 | 0 | — | — |
| 2010-09-29 | $9.28 | $15.81 | 171 | — | — |
| 2010-09-28 | $8.92 | $15.19 | 0 | — | — |
| 2010-09-27 | $8.92 | $15.19 | 0 | — | — |
| 2010-09-24 | $8.92 | $15.19 | 0 | — | — |
| 2010-09-23 | $8.92 | $15.19 | 2,052 | — | — |
| 2010-09-22 | $8.82 | $15.03 | 0 | — | — |
| 2010-09-21 | $8.82 | $15.03 | 0 | — | — |
| 2010-09-20 | $8.82 | $15.03 | 2,566 | — | — |
| 2010-09-17 | $8.83 | $15.05 | 15,906 | — | — |
| 2010-09-16 | $8.91 | $15.18 | 1,710 | — | — |
| 2010-09-15 | $9.21 | $15.69 | 171 | — | — |
| 2010-09-14 | $9.33 | $15.89 | 0 | — | — |
| 2010-09-13 | $9.33 | $15.89 | 1,710 | — | — |
| 2010-09-10 | $8.86 | $15.09 | 2,052 | — | — |
| 2010-09-09 | $9.35 | $15.94 | 0 | — | — |
| 2010-09-08 | $9.35 | $15.94 | 0 | — | — |
| 2010-09-07 | $9.35 | $15.94 | 0 | — | — |
| 2010-09-03 | $9.35 | $15.94 | 0 | — | — |
| 2010-09-02 | $9.35 | $15.94 | 1,539 | — | — |
| 2010-09-01 | $8.99 | $15.31 | 513 | — | — |
| 2010-08-31 | $9.35 | $15.93 | 3,250 | — | — |
| 2010-08-30 | $9.35 | $15.93 | 2,223 | — | — |
| 2010-08-27 | $9.35 | $15.94 | 2,737 | — | — |
| 2010-08-26 | $9.35 | $15.94 | 0 | — | — |
| 2010-08-25 | $9.35 | $15.94 | 8,039 | — | — |
| 2010-08-24 | $9.35 | $15.94 | 1,710 | — | — |
| 2010-08-23 | $9.20 | $15.68 | 2,908 | — | — |
| 2010-08-20 | $9.38 | $15.98 | 0 | — | — |
| 2010-08-19 | $9.38 | $15.98 | 1,881 | — | — |
| 2010-08-18 | $9.23 | $15.73 | 0 | — | — |
| 2010-08-17 | $9.23 | $15.73 | 1,026 | — | — |
| 2010-08-16 | $9.28 | $15.81 | 684 | — | — |
| 2010-08-13 | $9.21 | $15.50 | 342 | — | — |
| 2010-08-12 | $9.21 | $15.50 | 1,881 | — | — |
| 2010-08-11 | $9.12 | $15.35 | 0 | — | — |
| 2010-08-10 | $9.12 | $15.35 | 0 | — | — |
| 2010-08-09 | $9.12 | $15.35 | 0 | — | — |
| 2010-08-06 | $9.12 | $15.35 | 0 | — | — |
| 2010-08-05 | $9.12 | $15.35 | 0 | — | — |
| 2010-08-04 | $9.12 | $15.35 | 342 | — | — |
| 2010-08-03 | $9.07 | $15.27 | 684 | — | — |
| 2010-08-02 | $9.13 | $15.37 | 171 | — | — |
| 2010-07-30 | $9.20 | $15.49 | 0 | — | — |
| 2010-07-29 | $9.20 | $15.49 | 0 | — | — |
| 2010-07-28 | $9.20 | $15.49 | 0 | — | — |
| 2010-07-27 | $9.20 | $15.49 | 0 | — | — |
| 2010-07-26 | $9.20 | $15.49 | 1,539 | — | — |
| 2010-07-23 | $9.18 | $15.45 | 0 | — | — |
| 2010-07-22 | $9.18 | $15.45 | 26,510 | — | — |
| 2010-07-21 | $9.35 | $15.75 | 0 | — | — |
| 2010-07-20 | $9.35 | $15.75 | 3,421 | — | — |
| 2010-07-19 | $9.35 | $15.75 | 0 | — | — |
| 2010-07-16 | $9.35 | $15.75 | 3,934 | — | — |
| 2010-07-15 | $9.35 | $15.75 | 0 | — | — |
| 2010-07-14 | $9.35 | $15.75 | 2,908 | — | — |
| 2010-07-13 | $9.35 | $15.75 | 7,354 | — | — |
| 2010-07-12 | $9.35 | $15.75 | 3,934 | — | — |
| 2010-07-09 | $9.24 | $15.55 | 17,445 | — | — |
| 2010-07-08 | $9.64 | $16.22 | 2,394 | — | — |
| 2010-07-07 | $9.27 | $15.60 | 0 | — | — |
| 2010-07-06 | $9.27 | $15.60 | 8,552 | — | — |
| 2010-07-02 | $9.82 | $16.53 | 1,539 | — | — |
| 2010-07-01 | $10.11 | $17.02 | 0 | — | — |
| 2010-06-30 | $10.11 | $17.02 | 0 | — | — |
| 2010-06-29 | $10.11 | $17.02 | 0 | — | — |
| 2010-06-28 | $10.11 | $17.02 | 0 | — | — |
| 2010-06-25 | $10.11 | $17.02 | 0 | — | — |
| 2010-06-24 | $10.11 | $17.02 | 0 | — | — |
| 2010-06-23 | $10.11 | $17.02 | 1,197 | — | — |
| 2010-06-22 | $10.19 | $17.15 | 342 | — | — |
| 2010-06-21 | $10.23 | $17.22 | 3,421 | — | — |
| 2010-06-18 | $10.09 | $16.98 | 0 | — | — |
| 2010-06-17 | $10.09 | $16.98 | 0 | — | — |
| 2010-06-16 | $10.09 | $16.98 | 171 | — | — |
| 2010-06-15 | $9.79 | $16.47 | 855 | — | — |
| 2010-06-14 | $9.86 | $16.59 | 0 | — | — |
| 2010-06-11 | $9.86 | $16.59 | 0 | — | — |
| 2010-06-10 | $9.86 | $16.59 | 0 | — | — |
| 2010-06-09 | $9.86 | $16.59 | 0 | — | — |
| 2010-06-08 | $9.86 | $16.59 | 0 | — | — |
| 2010-06-07 | $9.86 | $16.59 | 0 | — | — |
| 2010-06-04 | $9.86 | $16.59 | 1,026 | — | — |
| 2010-06-03 | $10.23 | $17.22 | 1,539 | — | — |
| 2010-06-02 | $9.87 | $16.61 | 855 | — | — |
| 2010-06-01 | $10.75 | $18.10 | 1,026 | — | — |
| 2010-05-28 | $9.85 | $16.57 | 0 | — | — |
| 2010-05-27 | $9.85 | $16.57 | 171 | — | — |
| 2010-05-26 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-25 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-24 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-21 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-20 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-19 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-18 | $9.90 | $16.66 | 0 | — | — |
| 2010-05-17 | $9.90 | $16.66 | 342 | — | — |
| 2010-05-14 | $10.49 | $17.65 | 342 | — | — |
| 2010-05-13 | $9.94 | $16.54 | 5,473 | — | — |
| 2010-05-12 | $9.76 | $16.25 | 1,368 | — | — |
| 2010-05-11 | $9.50 | $15.81 | 1,197 | — | — |
| 2010-05-10 | $9.43 | $15.69 | 0 | — | — |
| 2010-05-07 | $9.43 | $15.69 | 0 | — | — |
| 2010-05-06 | $9.43 | $15.69 | 684 | — | — |
| 2010-05-05 | $9.35 | $15.57 | 8,552 | — | — |
| 2010-05-04 | $9.36 | $15.58 | 0 | — | — |
| 2010-05-03 | $9.36 | $15.58 | 0 | — | — |
| 2010-04-30 | $9.36 | $15.58 | 684 | — | — |
| 2010-04-29 | $9.27 | $15.42 | 2,737 | — | — |
| 2010-04-28 | $9.27 | $15.43 | 17,616 | — | — |
| 2010-04-27 | $10.78 | $17.94 | 1,881 | — | — |
| 2010-04-26 | $10.03 | $16.69 | 1,197 | — | — |
| 2010-04-23 | $10.38 | $17.27 | 1,368 | — | — |
| 2010-04-22 | $10.52 | $17.52 | 0 | — | — |
| 2010-04-21 | $10.52 | $17.52 | 342 | — | — |
| 2010-04-20 | $10.52 | $17.52 | 0 | — | — |
| 2010-04-19 | $10.52 | $17.52 | 342 | — | — |
| 2010-04-16 | $10.80 | $17.98 | 342 | — | — |
| 2010-04-15 | $10.52 | $17.52 | 0 | — | — |
| 2010-04-14 | $10.52 | $17.52 | 0 | — | — |
| 2010-04-13 | $10.52 | $17.52 | 171 | — | — |
| 2010-04-12 | $10.41 | $17.32 | 0 | — | — |
| 2010-04-09 | $10.41 | $17.32 | 171 | — | — |
| 2010-04-08 | $10.13 | $16.85 | 0 | — | — |
| 2010-04-07 | $10.13 | $16.85 | 0 | — | — |
| 2010-04-06 | $10.13 | $16.85 | 2,223 | — | — |
| 2010-04-05 | $10.67 | $17.76 | 0 | — | — |
| 2010-04-01 | $10.67 | $17.76 | 2,052 | — | — |
| 2010-03-31 | $10.52 | $17.52 | 1,197 | — | — |
| 2010-03-30 | $10.38 | $17.27 | 0 | — | — |
| 2010-03-29 | $10.38 | $17.27 | 684 | — | — |
| 2010-03-26 | $10.52 | $17.52 | 0 | — | — |
| 2010-03-25 | $10.52 | $17.52 | 0 | — | — |
| 2010-03-24 | $10.52 | $17.52 | 342 | — | — |
| 2010-03-23 | $10.23 | $17.03 | 0 | — | — |
| 2010-03-22 | $10.23 | $17.03 | 0 | — | — |
| 2010-03-19 | $10.23 | $17.03 | 0 | — | — |
| 2010-03-18 | $10.23 | $17.03 | 0 | — | — |
| 2010-03-17 | $10.23 | $17.03 | 855 | — | — |
| 2010-03-16 | $10.23 | $17.03 | 1,026 | — | — |
| 2010-03-15 | $10.23 | $17.03 | 342 | — | — |
| 2010-03-12 | $9.94 | $16.54 | 0 | — | — |
| 2010-03-11 | $9.94 | $16.54 | 342 | — | — |
| 2010-03-10 | $9.35 | $15.57 | 1,197 | — | — |
| 2010-03-09 | $9.65 | $16.06 | 0 | — | — |
| 2010-03-08 | $9.65 | $16.06 | 2,737 | — | — |
| 2010-03-05 | $9.65 | $16.06 | 1,197 | — | — |
| 2010-03-04 | $9.65 | $16.06 | 0 | — | — |
| 2010-03-03 | $9.65 | $16.06 | 1,881 | — | — |
| 2010-03-02 | $9.50 | $15.81 | 0 | — | — |
| 2010-03-01 | $9.50 | $15.81 | 855 | — | — |
| 2010-02-26 | $9.23 | $15.36 | 0 | — | — |
| 2010-02-25 | $9.23 | $15.36 | 513 | — | — |
| 2010-02-24 | $9.23 | $15.36 | 855 | — | — |
| 2010-02-23 | $9.21 | $15.33 | 513 | — | — |
| 2010-02-22 | $8.77 | $14.60 | 0 | — | — |
| 2010-02-19 | $8.77 | $14.41 | 0 | — | — |
| 2010-02-18 | $8.77 | $14.41 | 855 | — | — |
| 2010-02-17 | $8.65 | $14.22 | 684 | — | — |
| 2010-02-16 | $8.65 | $14.22 | 342 | — | — |
| 2010-02-12 | $8.70 | $14.30 | 1,026 | — | — |
| 2010-02-11 | $8.63 | $14.18 | 0 | — | — |
| 2010-02-10 | $8.63 | $14.18 | 0 | — | — |
| 2010-02-09 | $8.63 | $14.18 | 684 | — | — |
| 2010-02-08 | $8.50 | $13.97 | 342 | — | — |
| 2010-02-05 | $8.86 | $14.56 | 0 | — | — |
| 2010-02-04 | $8.86 | $14.56 | 0 | — | — |
| 2010-02-03 | $8.86 | $14.56 | 0 | — | — |
| 2010-02-02 | $8.86 | $14.56 | 2,566 | — | — |
| 2010-02-01 | $8.77 | $14.41 | 11,972 | — | — |
| 2010-01-29 | $8.90 | $14.63 | 342 | — | — |
| 2010-01-28 | $8.81 | $14.48 | 684 | — | — |
| 2010-01-27 | $8.82 | $14.49 | 0 | — | — |
| 2010-01-26 | $8.82 | $14.49 | 171 | — | — |
| 2010-01-25 | $8.74 | $14.36 | 3,250 | — | — |
| 2010-01-22 | $8.68 | $14.27 | 342 | — | — |
| 2010-01-21 | $8.58 | $14.10 | 342 | — | — |
| 2010-01-20 | $8.59 | $14.11 | 4,105 | — | — |
| 2010-01-19 | $8.77 | $14.41 | 1,539 | — | — |
| 2010-01-15 | $8.54 | $14.03 | 0 | — | — |
| 2010-01-14 | $8.54 | $14.03 | 0 | — | — |
| 2010-01-13 | $8.54 | $14.03 | 0 | — | — |
| 2010-01-12 | $8.54 | $14.03 | 855 | — | — |
| 2010-01-11 | $8.51 | $13.98 | 342 | — | — |
| 2010-01-08 | $8.48 | $13.93 | 342 | — | — |
| 2010-01-07 | $8.51 | $13.98 | 7,868 | — | — |
| 2010-01-06 | $8.45 | $13.88 | 0 | — | — |
| 2010-01-05 | $8.45 | $13.88 | 2,737 | — | — |
| 2010-01-04 | $8.41 | $13.83 | 1,368 | — | — |