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
- 1994-02-01 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 | $10.57 | $30.16 | 0 | — | — |
| 2010-12-30 | $10.57 | $30.16 | 3,000 | — | — |
| 2010-12-29 | $10.48 | $29.92 | 300 | — | — |
| 2010-12-28 | $10.51 | $30.00 | 6,600 | — | — |
| 2010-12-27 | $10.27 | $29.31 | 9,600 | — | — |
| 2010-12-23 | $10.49 | $29.95 | 4,800 | — | — |
| 2010-12-22 | $10.90 | $31.12 | 4,800 | — | — |
| 2010-12-21 | $11.00 | $31.40 | 6,000 | — | — |
| 2010-12-20 | $10.68 | $30.50 | 16,500 | — | — |
| 2010-12-17 | $10.40 | $29.68 | 900 | — | — |
| 2010-12-16 | $10.58 | $30.21 | 0 | — | — |
| 2010-12-15 | $10.58 | $30.21 | 600 | — | — |
| 2010-12-14 | $10.63 | $30.35 | 0 | — | — |
| 2010-12-13 | $10.63 | $30.35 | 300 | — | — |
| 2010-12-10 | $10.43 | $29.78 | 0 | — | — |
| 2010-12-09 | $10.43 | $29.78 | 0 | — | — |
| 2010-12-08 | $10.43 | $29.78 | 3,900 | — | — |
| 2010-12-07 | $10.68 | $30.49 | 5,400 | — | — |
| 2010-12-06 | $10.35 | $29.55 | 4,200 | — | — |
| 2010-12-03 | $10.34 | $29.52 | 900 | — | — |
| 2010-12-02 | $10.60 | $30.27 | 0 | — | — |
| 2010-12-01 | $10.60 | $30.27 | 4,500 | — | — |
| 2010-11-30 | $10.43 | $29.78 | 0 | — | — |
| 2010-11-29 | $10.43 | $29.78 | 2,700 | — | — |
| 2010-11-26 | $10.47 | $29.89 | 0 | — | — |
| 2010-11-24 | $10.47 | $29.89 | 4,200 | — | — |
| 2010-11-23 | $10.56 | $30.15 | 3,900 | — | — |
| 2010-11-22 | $10.23 | $29.20 | 9,000 | — | — |
| 2010-11-19 | $10.24 | $29.22 | 11,400 | — | — |
| 2010-11-18 | $10.34 | $29.52 | 3,600 | — | — |
| 2010-11-17 | $10.37 | $29.59 | 7,500 | — | — |
| 2010-11-16 | $10.27 | $29.31 | 0 | — | — |
| 2010-11-15 | $10.27 | $29.31 | 0 | — | — |
| 2010-11-12 | $10.27 | $29.31 | 0 | — | — |
| 2010-11-11 | $10.27 | $29.31 | 1,500 | — | — |
| 2010-11-10 | $10.46 | $29.87 | 12,600 | — | — |
| 2010-11-09 | $10.24 | $29.24 | 4,200 | — | — |
| 2010-11-08 | $10.37 | $29.61 | 600 | — | — |
| 2010-11-05 | $10.27 | $29.31 | 300 | — | — |
| 2010-11-04 | $10.45 | $29.83 | 0 | — | — |
| 2010-11-03 | $10.45 | $29.83 | 3,900 | — | — |
| 2010-11-02 | $10.45 | $29.83 | 1,500 | — | — |
| 2010-11-01 | $10.47 | $29.88 | 4,500 | — | — |
| 2010-10-29 | $10.17 | $29.03 | 2,400 | — | — |
| 2010-10-28 | $10.16 | $29.01 | 0 | — | — |
| 2010-10-27 | $10.16 | $29.01 | 3,300 | — | — |
| 2010-10-26 | $10.12 | $28.89 | 8,100 | — | — |
| 2010-10-25 | $10.32 | $29.47 | 1,200 | — | — |
| 2010-10-22 | $10.18 | $29.07 | 2,100 | — | — |
| 2010-10-21 | $10.64 | $30.36 | 300 | — | — |
| 2010-10-20 | $10.35 | $29.54 | 5,400 | — | — |
| 2010-10-19 | $10.83 | $30.93 | 9,000 | — | — |
| 2010-10-18 | $10.20 | $29.13 | 12,000 | — | — |
| 2010-10-15 | $10.29 | $29.38 | 300 | — | — |
| 2010-10-14 | $10.33 | $29.50 | 1,500 | — | — |
| 2010-10-13 | $10.66 | $30.43 | 3,300 | — | — |
| 2010-10-12 | $10.84 | $30.62 | 8,100 | — | — |
| 2010-10-11 | $10.39 | $29.36 | 600 | — | — |
| 2010-10-08 | $10.15 | $28.69 | 0 | — | — |
| 2010-10-07 | $10.15 | $28.69 | 300 | — | — |
| 2010-10-06 | $10.44 | $29.49 | 4,200 | — | — |
| 2010-10-05 | $10.11 | $28.58 | 5,100 | — | — |
| 2010-10-04 | $10.07 | $28.46 | 4,200 | — | — |
| 2010-10-01 | $10.07 | $28.45 | 0 | — | — |
| 2010-09-30 | $10.07 | $28.45 | 1,800 | — | — |
| 2010-09-29 | $10.12 | $28.59 | 0 | — | — |
| 2010-09-28 | $10.12 | $28.59 | 300 | — | — |
| 2010-09-27 | $10.20 | $28.82 | 0 | — | — |
| 2010-09-24 | $10.20 | $28.82 | 0 | — | — |
| 2010-09-23 | $10.20 | $28.82 | 300 | — | — |
| 2010-09-22 | $10.20 | $28.82 | 0 | — | — |
| 2010-09-21 | $10.20 | $28.82 | 10,200 | — | — |
| 2010-09-20 | $10.20 | $28.82 | 1,200 | — | — |
| 2010-09-17 | $10.18 | $28.77 | 600 | — | — |
| 2010-09-16 | $10.25 | $28.96 | 300 | — | — |
| 2010-09-15 | $10.17 | $28.73 | 3,000 | — | — |
| 2010-09-14 | $10.57 | $29.86 | 3,600 | — | — |
| 2010-09-13 | $10.34 | $29.21 | 16,500 | — | — |
| 2010-09-10 | $10.33 | $29.20 | 1,200 | — | — |
| 2010-09-09 | $10.33 | $29.20 | 2,100 | — | — |
| 2010-09-08 | $10.28 | $29.05 | 600 | — | — |
| 2010-09-07 | $10.33 | $29.20 | 600 | — | — |
| 2010-09-03 | $10.33 | $29.20 | 600 | — | — |
| 2010-09-02 | $10.34 | $29.21 | 2,700 | — | — |
| 2010-09-01 | $10.43 | $29.46 | 1,200 | — | — |
| 2010-08-31 | $10.33 | $29.20 | 0 | — | — |
| 2010-08-30 | $10.33 | $29.20 | 600 | — | — |
| 2010-08-27 | $10.33 | $29.20 | 0 | — | — |
| 2010-08-26 | $10.33 | $29.20 | 1,200 | — | — |
| 2010-08-25 | $10.33 | $29.20 | 1,800 | — | — |
| 2010-08-24 | $10.33 | $29.20 | 2,100 | — | — |
| 2010-08-23 | $10.35 | $29.25 | 4,800 | — | — |
| 2010-08-20 | $10.35 | $29.26 | 3,300 | — | — |
| 2010-08-19 | $10.33 | $29.20 | 2,100 | — | — |
| 2010-08-18 | $10.35 | $29.26 | 1,800 | — | — |
| 2010-08-17 | $10.33 | $29.20 | 7,800 | — | — |
| 2010-08-16 | $10.53 | $29.76 | 300 | — | — |
| 2010-08-13 | $10.53 | $29.76 | 0 | — | — |
| 2010-08-12 | $10.53 | $29.76 | 2,100 | — | — |
| 2010-08-11 | $10.56 | $29.85 | 2,700 | — | — |
| 2010-08-10 | $10.37 | $29.31 | 600 | — | — |
| 2010-08-09 | $10.70 | $30.23 | 2,100 | — | — |
| 2010-08-06 | $10.53 | $29.76 | 0 | — | — |
| 2010-08-05 | $10.53 | $29.76 | 1,500 | — | — |
| 2010-08-04 | $10.59 | $29.91 | 600 | — | — |
| 2010-08-03 | $10.61 | $29.97 | 3,600 | — | — |
| 2010-08-02 | $10.68 | $30.18 | 5,400 | — | — |
| 2010-07-30 | $10.18 | $28.77 | 300 | — | — |
| 2010-07-29 | $10.62 | $30.02 | 1,200 | — | — |
| 2010-07-28 | $10.46 | $29.55 | 0 | — | — |
| 2010-07-27 | $10.46 | $29.55 | 2,700 | — | — |
| 2010-07-26 | $10.16 | $28.70 | 9,000 | — | — |
| 2010-07-23 | $10.25 | $28.95 | 600 | — | — |
| 2010-07-22 | $10.09 | $28.51 | 600 | — | — |
| 2010-07-21 | $10.27 | $29.01 | 2,700 | — | — |
| 2010-07-20 | $10.47 | $29.58 | 900 | — | — |
| 2010-07-19 | $10.68 | $30.18 | 3,600 | — | — |
| 2010-07-16 | $10.68 | $30.18 | 0 | — | — |
| 2010-07-15 | $10.68 | $30.18 | 600 | — | — |
| 2010-07-14 | $10.68 | $30.18 | 5,400 | — | — |
| 2010-07-13 | $10.33 | $28.89 | 2,700 | — | — |
| 2010-07-12 | $10.67 | $29.82 | 2,100 | — | — |
| 2010-07-09 | $10.50 | $29.36 | 6,900 | — | — |
| 2010-07-08 | $10.57 | $29.55 | 600 | — | — |
| 2010-07-07 | $10.50 | $29.34 | 0 | — | — |
| 2010-07-06 | $10.50 | $29.34 | 9,900 | — | — |
| 2010-07-02 | $10.56 | $29.52 | 1,500 | — | — |
| 2010-07-01 | $10.33 | $28.89 | 1,500 | — | — |
| 2010-06-30 | $10.33 | $28.89 | 1,200 | — | — |
| 2010-06-29 | $10.50 | $29.35 | 0 | — | — |
| 2010-06-28 | $10.50 | $29.35 | 0 | — | — |
| 2010-06-25 | $10.50 | $29.35 | 3,000 | — | — |
| 2010-06-24 | $10.51 | $29.37 | 1,800 | — | — |
| 2010-06-23 | $10.34 | $28.91 | 1,800 | — | — |
| 2010-06-22 | $10.51 | $29.37 | 3,900 | — | — |
| 2010-06-21 | $10.40 | $29.07 | 600 | — | — |
| 2010-06-18 | $10.48 | $29.30 | 4,800 | — | — |
| 2010-06-17 | $10.49 | $29.34 | 2,700 | — | — |
| 2010-06-16 | $10.49 | $29.33 | 3,600 | — | — |
| 2010-06-15 | $10.37 | $28.98 | 0 | — | — |
| 2010-06-14 | $10.37 | $28.98 | 600 | — | — |
| 2010-06-11 | $10.34 | $28.91 | 3,000 | — | — |
| 2010-06-10 | $10.42 | $29.12 | 0 | — | — |
| 2010-06-09 | $10.42 | $29.12 | 4,200 | — | — |
| 2010-06-08 | $10.42 | $29.12 | 600 | — | — |
| 2010-06-07 | $10.42 | $29.12 | 900 | — | — |
| 2010-06-04 | $10.13 | $28.33 | 900 | — | — |
| 2010-06-03 | $10.50 | $29.35 | 9,600 | — | — |
| 2010-06-02 | $10.50 | $29.35 | 1,500 | — | — |
| 2010-06-01 | $10.42 | $29.12 | 0 | — | — |
| 2010-05-28 | $10.42 | $29.12 | 1,500 | — | — |
| 2010-05-27 | $10.23 | $28.61 | 900 | — | — |
| 2010-05-26 | $10.42 | $29.12 | 1,500 | — | — |
| 2010-05-25 | $10.63 | $29.73 | 600 | — | — |
| 2010-05-24 | $10.65 | $29.77 | 1,800 | — | — |
| 2010-05-21 | $10.42 | $29.12 | 4,800 | — | — |
| 2010-05-20 | $10.42 | $29.12 | 21,900 | — | — |
| 2010-05-19 | $10.42 | $29.12 | 3,000 | — | — |
| 2010-05-18 | $10.65 | $29.78 | 3,300 | — | — |
| 2010-05-17 | $10.43 | $29.17 | 0 | — | — |
| 2010-05-14 | $10.43 | $29.17 | 2,700 | — | — |
| 2010-05-13 | $10.54 | $29.47 | 0 | — | — |
| 2010-05-12 | $10.54 | $29.47 | 1,500 | — | — |
| 2010-05-11 | $10.30 | $28.79 | 1,200 | — | — |
| 2010-05-10 | $10.26 | $28.67 | 600 | — | — |
| 2010-05-07 | $10.42 | $29.12 | 600 | — | — |
| 2010-05-06 | $10.42 | $29.12 | 3,000 | — | — |
| 2010-05-05 | $10.34 | $28.92 | 3,600 | — | — |
| 2010-05-04 | $10.58 | $29.59 | 1,200 | — | — |
| 2010-05-03 | $10.58 | $29.59 | 1,200 | — | — |
| 2010-04-30 | $10.45 | $29.22 | 3,300 | — | — |
| 2010-04-29 | $10.42 | $29.12 | 1,200 | — | — |
| 2010-04-28 | $10.42 | $29.12 | 900 | — | — |
| 2010-04-27 | $10.48 | $29.29 | 1,200 | — | — |
| 2010-04-26 | $10.60 | $29.62 | 900 | — | — |
| 2010-04-23 | $10.58 | $29.58 | 3,000 | — | — |
| 2010-04-22 | $10.55 | $29.49 | 1,200 | — | — |
| 2010-04-21 | $10.55 | $29.48 | 4,200 | — | — |
| 2010-04-20 | $10.66 | $29.81 | 1,500 | — | — |
| 2010-04-19 | $10.65 | $29.77 | 1,500 | — | — |
| 2010-04-16 | $10.66 | $29.79 | 2,100 | — | — |
| 2010-04-15 | $10.54 | $29.46 | 10,500 | — | — |
| 2010-04-14 | $10.68 | $29.87 | 5,700 | — | — |
| 2010-04-13 | $10.66 | $29.48 | 3,000 | — | — |
| 2010-04-12 | $10.66 | $29.48 | 1,500 | — | — |
| 2010-04-09 | $10.66 | $29.48 | 1,200 | — | — |
| 2010-04-08 | $10.56 | $29.21 | 3,000 | — | — |
| 2010-04-07 | $10.57 | $29.24 | 900 | — | — |
| 2010-04-06 | $10.62 | $29.38 | 1,800 | — | — |
| 2010-04-05 | $10.62 | $29.38 | 6,300 | — | — |
| 2010-04-01 | $10.58 | $29.28 | 2,100 | — | — |
| 2010-03-31 | $10.42 | $28.83 | 1,500 | — | — |
| 2010-03-30 | $10.60 | $29.32 | 5,400 | — | — |
| 2010-03-29 | $10.50 | $29.06 | 15,900 | — | — |
| 2010-03-26 | $10.52 | $29.12 | 0 | — | — |
| 2010-03-25 | $10.52 | $29.12 | 4,800 | — | — |
| 2010-03-24 | $10.50 | $29.04 | 18,600 | — | — |
| 2010-03-23 | $10.40 | $28.77 | 5,400 | — | — |
| 2010-03-22 | $10.33 | $28.59 | 300 | — | — |
| 2010-03-19 | $10.33 | $28.59 | 6,000 | — | — |
| 2010-03-18 | $10.38 | $28.73 | 0 | — | — |
| 2010-03-17 | $10.38 | $28.73 | 6,900 | — | — |
| 2010-03-16 | $10.33 | $28.59 | 5,400 | — | — |
| 2010-03-15 | $10.36 | $28.65 | 1,200 | — | — |
| 2010-03-12 | $10.39 | $28.76 | 300 | — | — |
| 2010-03-11 | $10.40 | $28.76 | 1,500 | — | — |
| 2010-03-10 | $10.39 | $28.75 | 2,400 | — | — |
| 2010-03-09 | $10.37 | $28.70 | 0 | — | — |
| 2010-03-08 | $10.37 | $28.70 | 4,200 | — | — |
| 2010-03-05 | $10.24 | $28.32 | 6,900 | — | — |
| 2010-03-04 | $10.18 | $28.17 | 6,000 | — | — |
| 2010-03-03 | $10.29 | $28.47 | 1,200 | — | — |
| 2010-03-02 | $10.17 | $28.14 | 9,900 | — | — |
| 2010-03-01 | $10.30 | $28.50 | 900 | — | — |
| 2010-02-26 | $10.20 | $28.23 | 2,700 | — | — |
| 2010-02-25 | $10.30 | $28.49 | 7,500 | — | — |
| 2010-02-24 | $10.20 | $28.22 | 2,400 | — | — |
| 2010-02-23 | $10.23 | $28.30 | 300 | — | — |
| 2010-02-22 | $10.23 | $28.30 | 2,100 | — | — |
| 2010-02-19 | $10.29 | $28.48 | 3,900 | — | — |
| 2010-02-18 | $10.17 | $28.13 | 3,900 | — | — |
| 2010-02-17 | $10.27 | $28.42 | 19,800 | — | — |
| 2010-02-16 | $10.00 | $27.68 | 12,000 | — | — |
| 2010-02-12 | $10.25 | $28.37 | 300 | — | — |
| 2010-02-11 | $10.04 | $27.78 | 0 | — | — |
| 2010-02-10 | $10.04 | $27.78 | 3,300 | — | — |
| 2010-02-09 | $10.23 | $28.29 | 900 | — | — |
| 2010-02-08 | $10.34 | $28.61 | 900 | — | — |
| 2010-02-05 | $9.78 | $27.07 | 300 | — | — |
| 2010-02-04 | $10.00 | $27.67 | 63,000 | — | — |
| 2010-02-03 | $9.80 | $27.12 | 15,900 | — | — |
| 2010-02-02 | $10.42 | $28.82 | 3,600 | — | — |
| 2010-02-01 | $10.43 | $28.86 | 8,100 | — | — |
| 2010-01-29 | $10.21 | $28.26 | 900 | — | — |
| 2010-01-28 | $10.15 | $28.08 | 4,800 | — | — |
| 2010-01-27 | $10.66 | $29.50 | 11,700 | — | — |
| 2010-01-26 | $9.84 | $27.22 | 3,900 | — | — |
| 2010-01-25 | $9.85 | $27.24 | 2,700 | — | — |
| 2010-01-22 | $10.22 | $28.27 | 3,000 | — | — |
| 2010-01-21 | $10.26 | $28.40 | 0 | — | — |
| 2010-01-20 | $10.26 | $28.40 | 6,600 | — | — |
| 2010-01-19 | $10.00 | $27.67 | 0 | — | — |
| 2010-01-15 | $10.00 | $27.67 | 8,100 | — | — |
| 2010-01-14 | $9.97 | $27.58 | 2,400 | — | — |
| 2010-01-13 | $10.26 | $28.40 | 2,100 | — | — |
| 2010-01-12 | $10.00 | $27.36 | 3,000 | — | — |
| 2010-01-11 | $10.01 | $27.38 | 8,100 | — | — |
| 2010-01-08 | $10.37 | $28.38 | 7,500 | — | — |
| 2010-01-07 | $9.81 | $26.85 | 9,300 | — | — |
| 2010-01-06 | $9.67 | $26.45 | 0 | — | — |
| 2010-01-05 | $9.67 | $26.45 | 4,200 | — | — |
| 2010-01-04 | $10.17 | $27.84 | 6,600 | — | — |