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
- 1996-11-18 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 | $7.49 | $9.91 | 0 | — | — |
| 2010-12-30 | $7.49 | $9.91 | 700 | — | — |
| 2010-12-29 | $7.53 | $9.97 | 3,100 | — | — |
| 2010-12-28 | $7.70 | $10.19 | 0 | — | — |
| 2010-12-27 | $7.70 | $10.19 | 2,300 | — | — |
| 2010-12-23 | $7.55 | $9.99 | 1,400 | — | — |
| 2010-12-22 | $7.49 | $9.91 | 0 | — | — |
| 2010-12-21 | $7.49 | $9.91 | 200 | — | — |
| 2010-12-20 | $7.69 | $10.18 | 200 | — | — |
| 2010-12-17 | $7.45 | $9.86 | 0 | — | — |
| 2010-12-16 | $7.45 | $9.86 | 0 | — | — |
| 2010-12-15 | $7.45 | $9.86 | 600 | — | — |
| 2010-12-14 | $7.71 | $10.20 | 0 | — | — |
| 2010-12-13 | $7.71 | $10.20 | 3,000 | — | — |
| 2010-12-10 | $7.69 | $10.18 | 900 | — | — |
| 2010-12-09 | $7.30 | $9.66 | 0 | — | — |
| 2010-12-08 | $7.30 | $9.66 | 400 | — | — |
| 2010-12-07 | $7.01 | $9.28 | 0 | — | — |
| 2010-12-06 | $7.01 | $9.28 | 0 | — | — |
| 2010-12-03 | $7.01 | $9.28 | 0 | — | — |
| 2010-12-02 | $7.01 | $9.28 | 1,800 | — | — |
| 2010-12-01 | $6.88 | $9.10 | 900 | — | — |
| 2010-11-30 | $7.09 | $9.38 | 0 | — | — |
| 2010-11-29 | $7.09 | $9.38 | 0 | — | — |
| 2010-11-26 | $7.09 | $9.38 | 0 | — | — |
| 2010-11-24 | $7.09 | $9.38 | 2,400 | — | — |
| 2010-11-23 | $7.07 | $9.36 | 500 | — | — |
| 2010-11-22 | $7.41 | $9.81 | 0 | — | — |
| 2010-11-19 | $7.41 | $9.81 | 6,000 | — | — |
| 2010-11-18 | $7.48 | $9.90 | 0 | — | — |
| 2010-11-17 | $7.48 | $9.90 | 5,000 | — | — |
| 2010-11-16 | $7.58 | $10.03 | 300 | — | — |
| 2010-11-15 | $7.57 | $10.02 | 1,200 | — | — |
| 2010-11-12 | $7.54 | $9.98 | 0 | — | — |
| 2010-11-11 | $7.54 | $9.98 | 900 | — | — |
| 2010-11-10 | $7.32 | $9.69 | 0 | — | — |
| 2010-11-09 | $7.32 | $9.69 | 500 | — | — |
| 2010-11-08 | $7.70 | $10.19 | 0 | — | — |
| 2010-11-05 | $7.70 | $10.19 | 1,700 | — | — |
| 2010-11-04 | $7.94 | $10.51 | 0 | — | — |
| 2010-11-03 | $7.94 | $10.51 | 0 | — | — |
| 2010-11-02 | $7.94 | $10.51 | 3,000 | — | — |
| 2010-11-01 | $7.94 | $10.51 | 0 | — | — |
| 2010-10-29 | $7.94 | $10.51 | 1,000 | — | — |
| 2010-10-28 | $8.06 | $10.67 | 0 | — | — |
| 2010-10-27 | $8.06 | $10.67 | 0 | — | — |
| 2010-10-26 | $8.06 | $10.67 | 0 | — | — |
| 2010-10-25 | $8.06 | $10.67 | 800 | — | — |
| 2010-10-22 | $7.81 | $10.34 | 300 | — | — |
| 2010-10-21 | $7.84 | $10.38 | 0 | — | — |
| 2010-10-20 | $7.84 | $10.38 | 700 | — | — |
| 2010-10-19 | $7.96 | $10.53 | 0 | — | — |
| 2010-10-18 | $7.96 | $10.53 | 0 | — | — |
| 2010-10-15 | $7.96 | $10.53 | 0 | — | — |
| 2010-10-14 | $7.96 | $10.53 | 200 | — | — |
| 2010-10-13 | $7.88 | $10.43 | 0 | — | — |
| 2010-10-12 | $7.88 | $10.43 | 200 | — | — |
| 2010-10-11 | $8.13 | $10.76 | 0 | — | — |
| 2010-10-08 | $8.13 | $10.76 | 0 | — | — |
| 2010-10-07 | $8.13 | $10.76 | 1,000 | — | — |
| 2010-10-06 | $8.13 | $10.76 | 0 | — | — |
| 2010-10-05 | $8.13 | $10.76 | 200 | — | — |
| 2010-10-04 | $7.97 | $10.55 | 0 | — | — |
| 2010-10-01 | $7.97 | $10.55 | 900 | — | — |
| 2010-09-30 | $8.10 | $10.72 | 0 | — | — |
| 2010-09-29 | $8.10 | $10.72 | 0 | — | — |
| 2010-09-28 | $8.10 | $10.72 | 300 | — | — |
| 2010-09-27 | $7.95 | $10.52 | 0 | — | — |
| 2010-09-24 | $7.95 | $10.52 | 0 | — | — |
| 2010-09-23 | $7.95 | $10.52 | 0 | — | — |
| 2010-09-22 | $7.95 | $10.52 | 300 | — | — |
| 2010-09-21 | $8.00 | $10.59 | 900 | — | — |
| 2010-09-20 | $8.04 | $10.64 | 300 | — | — |
| 2010-09-17 | $8.30 | $10.98 | 0 | — | — |
| 2010-09-16 | $8.30 | $10.98 | 0 | — | — |
| 2010-09-15 | $8.30 | $10.98 | 0 | — | — |
| 2010-09-14 | $8.30 | $10.98 | 0 | — | — |
| 2010-09-13 | $8.30 | $10.98 | 200 | — | — |
| 2010-09-10 | $7.97 | $10.55 | 400 | — | — |
| 2010-09-09 | $8.00 | $10.59 | 200 | — | — |
| 2010-09-08 | $7.44 | $9.85 | 0 | — | — |
| 2010-09-07 | $7.44 | $9.85 | 0 | — | — |
| 2010-09-03 | $7.44 | $9.85 | 0 | — | — |
| 2010-09-02 | $7.44 | $9.85 | 700 | — | — |
| 2010-09-01 | $7.10 | $9.40 | 0 | — | — |
| 2010-08-31 | $7.10 | $9.40 | 1,000 | — | — |
| 2010-08-30 | $7.22 | $9.55 | 0 | — | — |
| 2010-08-27 | $7.22 | $9.55 | 1,000 | — | — |
| 2010-08-26 | $7.17 | $9.49 | 0 | — | — |
| 2010-08-25 | $7.17 | $9.49 | 2,600 | — | — |
| 2010-08-24 | $7.26 | $9.61 | 700 | — | — |
| 2010-08-23 | $7.73 | $10.23 | 0 | — | — |
| 2010-08-20 | $7.73 | $10.23 | 0 | — | — |
| 2010-08-19 | $7.73 | $10.23 | 500 | — | — |
| 2010-08-18 | $7.91 | $10.47 | 6,900 | — | — |
| 2010-08-17 | $7.65 | $10.12 | 0 | — | — |
| 2010-08-16 | $7.65 | $10.12 | 500 | — | — |
| 2010-08-13 | $7.70 | $10.19 | 1,000 | — | — |
| 2010-08-12 | $7.66 | $10.14 | 1,000 | — | — |
| 2010-08-11 | $7.80 | $10.32 | 2,200 | — | — |
| 2010-08-10 | $8.32 | $11.01 | 0 | — | — |
| 2010-08-09 | $8.32 | $11.01 | 0 | — | — |
| 2010-08-06 | $8.32 | $11.01 | 0 | — | — |
| 2010-08-05 | $8.32 | $11.01 | 500 | — | — |
| 2010-08-04 | $8.24 | $10.90 | 700 | — | — |
| 2010-08-03 | $8.30 | $10.98 | 400 | — | — |
| 2010-08-02 | $8.34 | $11.04 | 700 | — | — |
| 2010-07-30 | $8.03 | $10.63 | 700 | — | — |
| 2010-07-29 | $8.30 | $10.98 | 1,500 | — | — |
| 2010-07-28 | $8.10 | $10.72 | 1,000 | — | — |
| 2010-07-27 | $8.10 | $10.72 | 7,000 | — | — |
| 2010-07-26 | $8.38 | $11.09 | 300 | — | — |
| 2010-07-23 | $8.36 | $11.06 | 1,200 | — | — |
| 2010-07-22 | $8.02 | $10.61 | 2,000 | — | — |
| 2010-07-21 | $7.88 | $10.43 | 200 | — | — |
| 2010-07-20 | $7.84 | $10.38 | 1,500 | — | — |
| 2010-07-19 | $8.18 | $10.83 | 500 | — | — |
| 2010-07-16 | $8.43 | $11.16 | 500 | — | — |
| 2010-07-15 | $8.50 | $11.25 | 1,000 | — | — |
| 2010-07-14 | $8.78 | $11.62 | 1,700 | — | — |
| 2010-07-13 | $8.66 | $11.46 | 400 | — | — |
| 2010-07-12 | $8.25 | $10.92 | 100 | — | — |
| 2010-07-09 | $8.29 | $10.97 | 0 | — | — |
| 2010-07-08 | $8.29 | $10.97 | 1,600 | — | — |
| 2010-07-07 | $8.10 | $10.72 | 2,400 | — | — |
| 2010-07-06 | $7.81 | $10.34 | 0 | — | — |
| 2010-07-02 | $7.81 | $10.34 | 4,200 | — | — |
| 2010-07-01 | $7.93 | $10.49 | 500 | — | — |
| 2010-06-30 | $7.95 | $10.52 | 1,000 | — | — |
| 2010-06-29 | $8.14 | $10.77 | 500 | — | — |
| 2010-06-28 | $8.60 | $11.38 | 500 | — | — |
| 2010-06-25 | $8.70 | $11.51 | 0 | — | — |
| 2010-06-24 | $8.70 | $11.51 | 0 | — | — |
| 2010-06-23 | $8.70 | $11.51 | 4,700 | — | — |
| 2010-06-22 | $8.83 | $11.69 | 200 | — | — |
| 2010-06-21 | $8.75 | $11.58 | 2,200 | — | — |
| 2010-06-18 | $8.70 | $11.51 | 0 | — | — |
| 2010-06-17 | $8.70 | $11.51 | 0 | — | — |
| 2010-06-16 | $8.70 | $11.51 | 0 | — | — |
| 2010-06-15 | $8.70 | $11.51 | 2,500 | — | — |
| 2010-06-14 | $8.63 | $11.42 | 800 | — | — |
| 2010-06-11 | $8.49 | $11.24 | 100 | — | — |
| 2010-06-10 | $8.69 | $11.50 | 600 | — | — |
| 2010-06-09 | $8.35 | $11.05 | 3,200 | — | — |
| 2010-06-08 | $8.20 | $10.85 | 200 | — | — |
| 2010-06-07 | $8.35 | $11.05 | 2,500 | — | — |
| 2010-06-04 | $8.86 | $11.73 | 0 | — | — |
| 2010-06-03 | $8.86 | $11.73 | 1,000 | — | — |
| 2010-06-02 | $8.72 | $11.54 | 0 | — | — |
| 2010-06-01 | $8.72 | $11.54 | 4,200 | — | — |
| 2010-05-28 | $8.65 | $11.45 | 0 | — | — |
| 2010-05-27 | $8.65 | $11.45 | 5,200 | — | — |
| 2010-05-26 | $8.23 | $10.89 | 2,900 | — | — |
| 2010-05-25 | $7.94 | $10.51 | 2,300 | — | — |
| 2010-05-24 | $8.22 | $10.88 | 0 | — | — |
| 2010-05-21 | $8.22 | $10.88 | 500 | — | — |
| 2010-05-20 | $8.40 | $11.12 | 200 | — | — |
| 2010-05-19 | $8.56 | $11.33 | 1,000 | — | — |
| 2010-05-18 | $8.80 | $11.65 | 1,500 | — | — |
| 2010-05-17 | $8.93 | $11.82 | 1,000 | — | — |
| 2010-05-14 | $9.00 | $11.91 | 3,300 | — | — |
| 2010-05-13 | $9.27 | $12.27 | 1,000 | — | — |
| 2010-05-12 | $9.38 | $12.41 | 1,000 | — | — |
| 2010-05-11 | $8.89 | $11.76 | 0 | — | — |
| 2010-05-10 | $8.89 | $11.76 | 1,300 | — | — |
| 2010-05-07 | $8.40 | $11.12 | 3,900 | — | — |
| 2010-05-06 | $9.17 | $12.14 | 6,500 | — | — |
| 2010-05-05 | $9.41 | $12.45 | 0 | — | — |
| 2010-05-04 | $9.41 | $12.45 | 1,600 | — | — |
| 2010-05-03 | $9.60 | $12.70 | 500 | — | — |
| 2010-04-30 | $9.64 | $12.76 | 200 | — | — |
| 2010-04-29 | $10.05 | $13.30 | 1,000 | — | — |
| 2010-04-28 | $10.12 | $13.39 | 200 | — | — |
| 2010-04-27 | $10.27 | $13.59 | 200 | — | — |
| 2010-04-26 | $10.57 | $13.99 | 0 | — | — |
| 2010-04-23 | $10.57 | $13.99 | 200 | — | — |
| 2010-04-22 | $10.29 | $13.62 | 0 | — | — |
| 2010-04-21 | $10.29 | $13.62 | 0 | — | — |
| 2010-04-20 | $10.29 | $13.62 | 0 | — | — |
| 2010-04-19 | $10.29 | $13.62 | 700 | — | — |
| 2010-04-16 | $10.45 | $13.83 | 600 | — | — |
| 2010-04-15 | $10.52 | $13.92 | 4,000 | — | — |
| 2010-04-14 | $10.55 | $13.96 | 27,700 | — | — |
| 2010-04-13 | $10.40 | $13.76 | 300 | — | — |
| 2010-04-12 | $10.35 | $13.70 | 0 | — | — |
| 2010-04-09 | $10.35 | $13.70 | 400 | — | — |
| 2010-04-08 | $10.18 | $13.47 | 0 | — | — |
| 2010-04-07 | $10.18 | $13.47 | 0 | — | — |
| 2010-04-06 | $10.18 | $13.47 | 200 | — | — |
| 2010-04-05 | $9.63 | $12.74 | 0 | — | — |
| 2010-04-01 | $9.63 | $12.74 | 0 | — | — |
| 2010-03-31 | $9.63 | $12.74 | 0 | — | — |
| 2010-03-30 | $9.63 | $12.74 | 0 | — | — |
| 2010-03-29 | $9.63 | $12.74 | 0 | — | — |
| 2010-03-26 | $9.63 | $12.74 | 200 | — | — |
| 2010-03-25 | $9.67 | $12.80 | 0 | — | — |
| 2010-03-24 | $9.67 | $12.80 | 0 | — | — |
| 2010-03-23 | $9.67 | $12.80 | 900 | — | — |
| 2010-03-22 | $9.60 | $12.70 | 600 | — | — |
| 2010-03-19 | $9.73 | $12.88 | 0 | — | — |
| 2010-03-18 | $9.73 | $12.88 | 800 | — | — |
| 2010-03-17 | $9.75 | $12.90 | 700 | — | — |
| 2010-03-16 | $9.52 | $12.60 | 300 | — | — |
| 2010-03-15 | $9.75 | $12.90 | 0 | — | — |
| 2010-03-12 | $9.75 | $12.90 | 1,000 | — | — |
| 2010-03-11 | $9.62 | $12.73 | 200 | — | — |
| 2010-03-10 | $9.93 | $13.14 | 0 | — | — |
| 2010-03-09 | $9.93 | $13.14 | 200 | — | — |
| 2010-03-08 | $9.98 | $13.21 | 10,600 | — | — |
| 2010-03-05 | $10.09 | $13.35 | 1,000 | — | — |
| 2010-03-04 | $9.75 | $12.90 | 0 | — | — |
| 2010-03-03 | $9.75 | $12.90 | 0 | — | — |
| 2010-03-02 | $9.75 | $12.90 | 300 | — | — |
| 2010-03-01 | $9.59 | $12.69 | 500 | — | — |
| 2010-02-26 | $9.70 | $12.84 | 1,500 | — | — |
| 2010-02-25 | $9.63 | $12.74 | 500 | — | — |
| 2010-02-24 | $9.93 | $13.14 | 1,200 | — | — |
| 2010-02-23 | $10.12 | $13.39 | 3,500 | — | — |
| 2010-02-22 | $9.89 | $13.09 | 0 | — | — |
| 2010-02-19 | $9.89 | $13.09 | 2,000 | — | — |
| 2010-02-18 | $9.14 | $12.10 | 200 | — | — |
| 2010-02-17 | $9.16 | $12.12 | 1,000 | — | — |
| 2010-02-16 | $9.00 | $11.91 | 0 | — | — |
| 2010-02-12 | $9.00 | $11.91 | 0 | — | — |
| 2010-02-11 | $9.00 | $11.91 | 0 | — | — |
| 2010-02-10 | $9.00 | $11.91 | 400 | — | — |
| 2010-02-09 | $8.70 | $11.51 | 0 | — | — |
| 2010-02-08 | $8.70 | $11.51 | 1,200 | — | — |
| 2010-02-05 | $9.29 | $12.29 | 0 | — | — |
| 2010-02-04 | $9.29 | $12.29 | 1,000 | — | — |
| 2010-02-03 | $9.44 | $12.49 | 1,500 | — | — |
| 2010-02-02 | $9.37 | $12.40 | 1,400 | — | — |
| 2010-02-01 | $9.21 | $12.19 | 900 | — | — |
| 2010-01-29 | $9.18 | $12.15 | 900 | — | — |
| 2010-01-28 | $9.18 | $12.15 | 200 | — | — |
| 2010-01-27 | $9.28 | $12.28 | 200 | — | — |
| 2010-01-26 | $9.26 | $12.25 | 1,000 | — | — |
| 2010-01-25 | $9.35 | $12.37 | 500 | — | — |
| 2010-01-22 | $9.39 | $12.43 | 300 | — | — |
| 2010-01-21 | $9.60 | $12.70 | 400 | — | — |
| 2010-01-20 | $9.65 | $12.77 | 400 | — | — |
| 2010-01-19 | $9.51 | $12.59 | 0 | — | — |
| 2010-01-15 | $9.51 | $12.59 | 0 | — | — |
| 2010-01-14 | $9.51 | $12.59 | 600 | — | — |
| 2010-01-13 | $9.36 | $12.39 | 0 | — | — |
| 2010-01-12 | $9.36 | $12.39 | 0 | — | — |
| 2010-01-11 | $9.36 | $12.39 | 800 | — | — |
| 2010-01-08 | $9.12 | $12.07 | 300 | — | — |
| 2010-01-07 | $9.17 | $12.14 | 500 | — | — |
| 2010-01-06 | $9.19 | $12.16 | 400 | — | — |
| 2010-01-05 | $9.25 | $12.24 | 1,000 | — | — |
| 2010-01-04 | $9.23 | $12.21 | 0 | — | — |