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
- 1984-06-11 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 | $12.08 | $18.24 | 1,158,900 | — | — |
| 2010-12-30 | $11.88 | $17.94 | 1,164,150 | — | — |
| 2010-12-29 | $12.09 | $18.25 | 2,153,550 | — | — |
| 2010-12-28 | $12.08 | $18.24 | 1,412,400 | — | — |
| 2010-12-27 | $12.55 | $18.95 | 956,850 | — | — |
| 2010-12-23 | $12.73 | $19.22 | 996,150 | — | — |
| 2010-12-22 | $12.81 | $19.35 | 1,687,050 | — | — |
| 2010-12-21 | $13.03 | $19.67 | 2,169,150 | — | — |
| 2010-12-20 | $12.16 | $18.36 | 1,437,750 | — | — |
| 2010-12-17 | $12.23 | $18.46 | 2,151,750 | — | — |
| 2010-12-16 | $12.24 | $18.48 | 2,764,200 | — | — |
| 2010-12-15 | $12.33 | $18.62 | 3,649,050 | — | — |
| 2010-12-14 | $13.11 | $19.80 | 3,757,950 | — | — |
| 2010-12-13 | $13.94 | $21.05 | 2,365,200 | — | — |
| 2010-12-10 | $14.06 | $21.23 | 1,550,925 | — | — |
| 2010-12-09 | $13.74 | $20.75 | 2,678,625 | — | — |
| 2010-12-08 | $13.93 | $21.04 | 2,534,400 | — | — |
| 2010-12-07 | $14.41 | $21.76 | 2,999,475 | — | — |
| 2010-12-06 | $14.23 | $21.48 | 2,490,750 | — | — |
| 2010-12-03 | $13.65 | $20.61 | 4,414,725 | — | — |
| 2010-12-02 | $13.96 | $21.07 | 1,705,500 | — | — |
| 2010-12-01 | $13.44 | $20.29 | 1,833,750 | — | — |
| 2010-11-30 | $13.02 | $19.66 | 2,208,825 | — | — |
| 2010-11-29 | $12.84 | $19.38 | 1,752,525 | — | — |
| 2010-11-26 | $12.46 | $18.82 | 861,975 | — | — |
| 2010-11-24 | $12.32 | $18.60 | 1,637,100 | — | — |
| 2010-11-23 | $12.07 | $18.22 | 1,323,000 | — | — |
| 2010-11-22 | $12.35 | $18.64 | 2,734,200 | — | — |
| 2010-11-19 | $11.99 | $18.10 | 4,822,650 | — | — |
| 2010-11-18 | $12.67 | $19.13 | 1,642,275 | — | — |
| 2010-11-17 | $12.08 | $18.23 | 1,847,475 | — | — |
| 2010-11-16 | $11.56 | $17.46 | 1,408,050 | — | — |
| 2010-11-15 | $11.81 | $17.84 | 1,387,575 | — | — |
| 2010-11-12 | $11.51 | $17.38 | 1,193,400 | — | — |
| 2010-11-11 | $11.77 | $17.77 | 1,599,975 | — | — |
| 2010-11-10 | $12.00 | $18.11 | 1,551,600 | — | — |
| 2010-11-09 | $11.54 | $17.42 | 2,144,475 | — | — |
| 2010-11-08 | $11.76 | $17.75 | 2,102,850 | — | — |
| 2010-11-05 | $11.14 | $16.77 | 1,622,250 | — | — |
| 2010-11-04 | $10.92 | $16.44 | 1,904,400 | — | — |
| 2010-11-03 | $10.26 | $15.45 | 1,410,075 | — | — |
| 2010-11-02 | $10.14 | $15.27 | 1,419,075 | — | — |
| 2010-11-01 | $10.05 | $15.13 | 1,608,975 | — | — |
| 2010-10-29 | $9.78 | $14.73 | 1,276,650 | — | — |
| 2010-10-28 | $9.92 | $14.93 | 2,110,500 | — | — |
| 2010-10-27 | $10.21 | $15.37 | 2,131,200 | — | — |
| 2010-10-26 | $10.45 | $15.73 | 692,775 | — | — |
| 2010-10-25 | $10.36 | $15.60 | 831,150 | — | — |
| 2010-10-22 | $10.28 | $15.49 | 884,925 | — | — |
| 2010-10-21 | $10.04 | $15.11 | 1,177,200 | — | — |
| 2010-10-20 | $10.23 | $15.40 | 1,064,250 | — | — |
| 2010-10-19 | $9.92 | $14.93 | 1,921,275 | — | — |
| 2010-10-18 | $10.52 | $15.83 | 758,250 | — | — |
| 2010-10-15 | $10.56 | $15.90 | 915,300 | — | — |
| 2010-10-14 | $10.33 | $15.56 | 911,475 | — | — |
| 2010-10-13 | $10.37 | $15.61 | 789,975 | — | — |
| 2010-10-12 | $10.03 | $15.10 | 1,081,350 | — | — |
| 2010-10-11 | $10.06 | $15.15 | 984,150 | — | — |
| 2010-10-08 | $9.98 | $15.02 | 878,175 | — | — |
| 2010-10-07 | $9.60 | $14.46 | 704,250 | — | — |
| 2010-10-06 | $9.67 | $14.56 | 907,650 | — | — |
| 2010-10-05 | $9.54 | $14.37 | 1,576,575 | — | — |
| 2010-10-04 | $9.21 | $13.87 | 909,225 | — | — |
| 2010-10-01 | $9.26 | $13.95 | 1,122,975 | — | — |
| 2010-09-30 | $9.40 | $14.16 | 1,051,875 | — | — |
| 2010-09-29 | $9.38 | $14.13 | 1,122,075 | — | — |
| 2010-09-28 | $9.21 | $13.87 | 797,625 | — | — |
| 2010-09-27 | $9.00 | $13.55 | 955,800 | — | — |
| 2010-09-24 | $8.86 | $13.34 | 1,013,625 | — | — |
| 2010-09-23 | $8.53 | $12.84 | 1,427,850 | — | — |
| 2010-09-22 | $8.96 | $13.49 | 706,050 | — | — |
| 2010-09-21 | $9.08 | $13.68 | 1,070,775 | — | — |
| 2010-09-20 | $9.20 | $13.85 | 1,089,225 | — | — |
| 2010-09-17 | $8.72 | $13.13 | 1,088,550 | — | — |
| 2010-09-16 | $8.63 | $13.00 | 573,300 | — | — |
| 2010-09-15 | $8.76 | $13.18 | 775,575 | — | — |
| 2010-09-14 | $8.76 | $13.18 | 887,625 | — | — |
| 2010-09-13 | $8.80 | $13.26 | 2,076,525 | — | — |
| 2010-09-10 | $8.64 | $13.01 | 2,353,050 | — | — |
| 2010-09-09 | $8.06 | $12.14 | 1,001,700 | — | — |
| 2010-09-08 | $7.89 | $11.88 | 839,025 | — | — |
| 2010-09-07 | $7.82 | $11.77 | 683,100 | — | — |
| 2010-09-03 | $7.88 | $11.87 | 751,050 | — | — |
| 2010-09-02 | $7.61 | $11.46 | 613,350 | — | — |
| 2010-09-01 | $7.61 | $11.46 | 1,220,175 | — | — |
| 2010-08-31 | $7.25 | $10.92 | 1,017,675 | — | — |
| 2010-08-30 | $7.41 | $11.16 | 993,375 | — | — |
| 2010-08-27 | $7.63 | $11.49 | 1,055,700 | — | — |
| 2010-08-26 | $7.43 | $11.18 | 2,211,300 | — | — |
| 2010-08-25 | $7.35 | $11.07 | 1,324,125 | — | — |
| 2010-08-24 | $7.24 | $10.91 | 1,092,375 | — | — |
| 2010-08-23 | $7.19 | $10.82 | 979,425 | — | — |
| 2010-08-20 | $7.16 | $10.78 | 1,225,350 | — | — |
| 2010-08-19 | $7.28 | $10.97 | 1,506,600 | — | — |
| 2010-08-18 | $7.76 | $11.68 | 1,223,325 | — | — |
| 2010-08-17 | $7.94 | $11.96 | 798,525 | — | — |
| 2010-08-16 | $7.65 | $11.52 | 493,650 | — | — |
| 2010-08-13 | $7.56 | $11.38 | 604,575 | — | — |
| 2010-08-12 | $7.58 | $11.41 | 1,090,125 | — | — |
| 2010-08-11 | $7.76 | $11.69 | 1,865,250 | — | — |
| 2010-08-10 | $8.09 | $12.19 | 1,261,575 | — | — |
| 2010-08-09 | $8.24 | $12.40 | 1,959,300 | — | — |
| 2010-08-06 | $7.83 | $11.79 | 978,300 | — | — |
| 2010-08-05 | $7.91 | $11.87 | 1,042,650 | — | — |
| 2010-08-04 | $8.08 | $12.12 | 1,060,425 | — | — |
| 2010-08-03 | $8.04 | $12.07 | 1,771,425 | — | — |
| 2010-08-02 | $7.64 | $11.47 | 1,614,150 | — | — |
| 2010-07-30 | $7.41 | $11.13 | 2,070,900 | — | — |
| 2010-07-29 | $7.78 | $11.67 | 1,845,900 | — | — |
| 2010-07-28 | $8.03 | $12.05 | 2,008,575 | — | — |
| 2010-07-27 | $7.72 | $11.59 | 1,039,950 | — | — |
| 2010-07-26 | $7.87 | $11.81 | 1,739,025 | — | — |
| 2010-07-23 | $7.55 | $11.33 | 775,800 | — | — |
| 2010-07-22 | $7.32 | $10.99 | 1,311,975 | — | — |
| 2010-07-21 | $7.18 | $10.78 | 1,839,150 | — | — |
| 2010-07-20 | $7.04 | $10.56 | 654,525 | — | — |
| 2010-07-19 | $6.72 | $10.09 | 1,084,950 | — | — |
| 2010-07-16 | $6.75 | $10.13 | 824,625 | — | — |
| 2010-07-15 | $6.99 | $10.49 | 1,641,825 | — | — |
| 2010-07-14 | $7.05 | $10.59 | 1,787,625 | — | — |
| 2010-07-13 | $6.56 | $9.85 | 978,525 | — | — |
| 2010-07-12 | $6.14 | $9.21 | 825,525 | — | — |
| 2010-07-09 | $6.22 | $9.33 | 680,175 | — | — |
| 2010-07-08 | $6.25 | $9.38 | 1,557,450 | — | — |
| 2010-07-07 | $6.16 | $9.24 | 1,448,550 | — | — |
| 2010-07-06 | $6.07 | $9.11 | 1,140,975 | — | — |
| 2010-07-02 | $6.17 | $9.26 | 475,425 | — | — |
| 2010-07-01 | $6.05 | $9.08 | 768,600 | — | — |
| 2010-06-30 | $6.07 | $9.10 | 688,500 | — | — |
| 2010-06-29 | $6.12 | $9.18 | 406,575 | — | — |
| 2010-06-28 | $6.40 | $9.61 | 611,325 | — | — |
| 2010-06-25 | $6.35 | $9.53 | 978,525 | — | — |
| 2010-06-24 | $6.09 | $9.14 | 486,450 | — | — |
| 2010-06-23 | $6.24 | $9.36 | 445,725 | — | — |
| 2010-06-22 | $6.29 | $9.44 | 879,300 | — | — |
| 2010-06-21 | $6.49 | $9.74 | 877,050 | — | — |
| 2010-06-18 | $6.55 | $9.82 | 776,475 | — | — |
| 2010-06-17 | $6.38 | $9.57 | 547,650 | — | — |
| 2010-06-16 | $6.34 | $9.52 | 1,069,650 | — | — |
| 2010-06-15 | $6.34 | $9.51 | 601,650 | — | — |
| 2010-06-14 | $6.14 | $9.22 | 1,488,825 | — | — |
| 2010-06-11 | $6.08 | $9.12 | 2,030,625 | — | — |
| 2010-06-10 | $5.91 | $8.87 | 2,140,875 | — | — |
| 2010-06-09 | $5.53 | $8.30 | 1,521,900 | — | — |
| 2010-06-08 | $5.29 | $7.94 | 788,175 | — | — |
| 2010-06-07 | $5.14 | $7.72 | 932,850 | — | — |
| 2010-06-04 | $5.12 | $7.68 | 809,550 | — | — |
| 2010-06-03 | $5.20 | $7.80 | 712,125 | — | — |
| 2010-06-02 | $5.01 | $7.52 | 937,350 | — | — |
| 2010-06-01 | $4.76 | $7.15 | 942,525 | — | — |
| 2010-05-28 | $5.02 | $7.53 | 996,300 | — | — |
| 2010-05-27 | $5.14 | $7.71 | 1,161,675 | — | — |
| 2010-05-26 | $4.91 | $7.37 | 1,119,600 | — | — |
| 2010-05-25 | $4.65 | $6.98 | 946,125 | — | — |
| 2010-05-24 | $4.66 | $7.00 | 387,000 | — | — |
| 2010-05-21 | $4.80 | $7.20 | 1,010,025 | — | — |
| 2010-05-20 | $4.71 | $7.06 | 861,300 | — | — |
| 2010-05-19 | $5.12 | $7.69 | 990,225 | — | — |
| 2010-05-18 | $5.32 | $7.99 | 846,450 | — | — |
| 2010-05-17 | $5.29 | $7.94 | 616,950 | — | — |
| 2010-05-14 | $5.45 | $8.18 | 407,925 | — | — |
| 2010-05-13 | $5.64 | $8.47 | 318,825 | — | — |
| 2010-05-12 | $5.72 | $8.58 | 543,825 | — | — |
| 2010-05-11 | $5.46 | $8.20 | 366,975 | — | — |
| 2010-05-10 | $5.49 | $8.24 | 723,600 | — | — |
| 2010-05-07 | $5.09 | $7.64 | 631,575 | — | — |
| 2010-05-06 | $5.42 | $8.14 | 776,925 | — | — |
| 2010-05-05 | $5.60 | $8.37 | 861,075 | — | — |
| 2010-05-04 | $5.91 | $8.84 | 616,050 | — | — |
| 2010-05-03 | $6.12 | $9.16 | 648,000 | — | — |
| 2010-04-30 | $6.07 | $9.08 | 906,750 | — | — |
| 2010-04-29 | $6.25 | $9.35 | 1,261,575 | — | — |
| 2010-04-28 | $6.11 | $9.14 | 2,356,875 | — | — |
| 2010-04-27 | $5.72 | $8.55 | 530,775 | — | — |
| 2010-04-26 | $5.87 | $8.78 | 300,600 | — | — |
| 2010-04-23 | $5.93 | $8.88 | 473,850 | — | — |
| 2010-04-22 | $5.96 | $8.92 | 974,475 | — | — |
| 2010-04-21 | $5.64 | $8.43 | 393,975 | — | — |
| 2010-04-20 | $5.57 | $8.33 | 456,300 | — | — |
| 2010-04-19 | $5.24 | $7.83 | 435,150 | — | — |
| 2010-04-16 | $5.33 | $7.98 | 294,075 | — | — |
| 2010-04-15 | $5.39 | $8.06 | 215,550 | — | — |
| 2010-04-14 | $5.48 | $8.20 | 283,725 | — | — |
| 2010-04-13 | $5.25 | $7.86 | 164,475 | — | — |
| 2010-04-12 | $5.29 | $7.91 | 306,225 | — | — |
| 2010-04-09 | $5.18 | $7.75 | 332,325 | — | — |
| 2010-04-08 | $5.17 | $7.73 | 420,975 | — | — |
| 2010-04-07 | $5.12 | $7.65 | 290,925 | — | — |
| 2010-04-06 | $5.17 | $7.73 | 240,525 | — | — |
| 2010-04-05 | $5.24 | $7.85 | 222,975 | — | — |
| 2010-04-01 | $5.11 | $7.65 | 316,575 | — | — |
| 2010-03-31 | $4.95 | $7.40 | 329,625 | — | — |
| 2010-03-30 | $4.98 | $7.45 | 472,500 | — | — |
| 2010-03-29 | $4.84 | $7.24 | 513,225 | — | — |
| 2010-03-26 | $4.85 | $7.25 | 536,625 | — | — |
| 2010-03-25 | $5.02 | $7.51 | 714,825 | — | — |
| 2010-03-24 | $5.16 | $7.71 | 350,325 | — | — |
| 2010-03-23 | $5.25 | $7.86 | 467,100 | — | — |
| 2010-03-22 | $5.20 | $7.79 | 401,850 | — | — |
| 2010-03-19 | $5.13 | $7.68 | 495,225 | — | — |
| 2010-03-18 | $5.29 | $7.91 | 746,775 | — | — |
| 2010-03-17 | $5.67 | $8.48 | 756,675 | — | — |
| 2010-03-16 | $5.52 | $8.25 | 454,275 | — | — |
| 2010-03-15 | $5.47 | $8.18 | 736,650 | — | — |
| 2010-03-12 | $5.50 | $8.22 | 299,025 | — | — |
| 2010-03-11 | $5.49 | $8.22 | 351,225 | — | — |
| 2010-03-10 | $5.49 | $8.22 | 557,325 | — | — |
| 2010-03-09 | $5.64 | $8.44 | 971,325 | — | — |
| 2010-03-08 | $5.63 | $8.42 | 514,125 | — | — |
| 2010-03-05 | $5.62 | $8.40 | 988,200 | — | — |
| 2010-03-04 | $5.67 | $8.48 | 270,675 | — | — |
| 2010-03-03 | $5.80 | $8.68 | 637,650 | — | — |
| 2010-03-02 | $5.76 | $8.62 | 1,702,575 | — | — |
| 2010-03-01 | $5.57 | $8.34 | 1,551,600 | — | — |
| 2010-02-26 | $5.49 | $8.22 | 365,175 | — | — |
| 2010-02-25 | $5.56 | $8.32 | 389,025 | — | — |
| 2010-02-24 | $5.61 | $8.39 | 514,350 | — | — |
| 2010-02-23 | $5.48 | $8.20 | 587,925 | — | — |
| 2010-02-22 | $5.68 | $8.50 | 408,600 | — | — |
| 2010-02-19 | $5.78 | $8.64 | 505,575 | — | — |
| 2010-02-18 | $5.77 | $8.63 | 307,125 | — | — |
| 2010-02-17 | $5.65 | $8.45 | 1,064,925 | — | — |
| 2010-02-16 | $5.68 | $8.49 | 402,300 | — | — |
| 2010-02-12 | $5.61 | $8.39 | 442,350 | — | — |
| 2010-02-11 | $5.44 | $8.14 | 503,325 | — | — |
| 2010-02-10 | $5.29 | $7.91 | 623,250 | — | — |
| 2010-02-09 | $5.16 | $7.73 | 381,600 | — | — |
| 2010-02-08 | $5.03 | $7.52 | 312,075 | — | — |
| 2010-02-05 | $5.16 | $7.69 | 304,650 | — | — |
| 2010-02-04 | $5.20 | $7.75 | 433,575 | — | — |
| 2010-02-03 | $5.49 | $8.18 | 394,875 | — | — |
| 2010-02-02 | $5.62 | $8.38 | 845,325 | — | — |
| 2010-02-01 | $5.56 | $8.28 | 939,150 | — | — |
| 2010-01-29 | $5.49 | $8.18 | 729,225 | — | — |
| 2010-01-28 | $5.58 | $8.32 | 586,800 | — | — |
| 2010-01-27 | $5.64 | $8.41 | 672,075 | — | — |
| 2010-01-26 | $5.47 | $8.16 | 543,375 | — | — |
| 2010-01-25 | $5.36 | $7.98 | 423,900 | — | — |
| 2010-01-22 | $5.23 | $7.80 | 344,700 | — | — |
| 2010-01-21 | $5.36 | $8.00 | 395,550 | — | — |
| 2010-01-20 | $5.42 | $8.08 | 319,950 | — | — |
| 2010-01-19 | $5.51 | $8.22 | 447,525 | — | — |
| 2010-01-15 | $5.42 | $8.08 | 398,025 | — | — |
| 2010-01-14 | $5.48 | $8.16 | 195,975 | — | — |
| 2010-01-13 | $5.47 | $8.16 | 258,300 | — | — |
| 2010-01-12 | $5.38 | $8.02 | 281,475 | — | — |
| 2010-01-11 | $5.48 | $8.17 | 353,250 | — | — |
| 2010-01-08 | $5.56 | $8.28 | 655,425 | — | — |
| 2010-01-07 | $5.57 | $8.31 | 1,256,850 | — | — |
| 2010-01-06 | $5.37 | $8.00 | 1,258,200 | — | — |
| 2010-01-05 | $5.20 | $7.75 | 991,575 | — | — |
| 2010-01-04 | $4.87 | $7.26 | 374,625 | — | — |