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
- 1992-07-01 to 2026-08-27
- 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 | $9.10 | $9.10 | 2,000 | — | — |
| 2010-12-30 | $9.35 | $9.35 | 0 | — | — |
| 2010-12-29 | $9.35 | $9.35 | 1,300 | — | — |
| 2010-12-28 | $9.11 | $9.11 | 900 | — | — |
| 2010-12-27 | $9.10 | $9.10 | 600 | — | — |
| 2010-12-23 | $9.19 | $9.19 | 300 | — | — |
| 2010-12-22 | $9.36 | $9.36 | 1,100 | — | — |
| 2010-12-21 | $9.00 | $9.00 | 2,400 | — | — |
| 2010-12-20 | $9.04 | $9.04 | 3,000 | — | — |
| 2010-12-17 | $9.09 | $9.09 | 600 | — | — |
| 2010-12-16 | $9.00 | $9.00 | 600 | — | — |
| 2010-12-15 | $9.09 | $9.09 | 2,200 | — | — |
| 2010-12-14 | $9.08 | $9.08 | 100 | — | — |
| 2010-12-13 | $9.13 | $9.13 | 800 | — | — |
| 2010-12-10 | $9.08 | $9.08 | 0 | — | — |
| 2010-12-09 | $9.08 | $9.08 | 0 | — | — |
| 2010-12-08 | $9.08 | $9.08 | 700 | — | — |
| 2010-12-07 | $9.11 | $9.11 | 11,600 | — | — |
| 2010-12-06 | $9.24 | $9.24 | 2,800 | — | — |
| 2010-12-03 | $9.34 | $9.34 | 19,700 | — | — |
| 2010-12-02 | $9.08 | $9.08 | 2,500 | — | — |
| 2010-12-01 | $9.22 | $9.22 | 4,700 | — | — |
| 2010-11-30 | $9.06 | $9.06 | 0 | — | — |
| 2010-11-29 | $9.06 | $9.06 | 0 | — | — |
| 2010-11-26 | $9.06 | $9.06 | 0 | — | — |
| 2010-11-24 | $9.06 | $9.06 | 500 | — | — |
| 2010-11-23 | $8.80 | $8.80 | 1,100 | — | — |
| 2010-11-22 | $8.80 | $8.80 | 400 | — | — |
| 2010-11-19 | $8.96 | $8.96 | 200 | — | — |
| 2010-11-18 | $8.78 | $8.78 | 600 | — | — |
| 2010-11-17 | $8.84 | $8.84 | 2,800 | — | — |
| 2010-11-16 | $8.73 | $8.73 | 2,600 | — | — |
| 2010-11-15 | $8.59 | $8.59 | 400 | — | — |
| 2010-11-12 | $8.76 | $8.76 | 0 | — | — |
| 2010-11-11 | $8.76 | $8.76 | 2,700 | — | — |
| 2010-11-10 | $8.76 | $8.76 | 2,000 | — | — |
| 2010-11-09 | $9.00 | $9.00 | 4,000 | — | — |
| 2010-11-08 | $8.80 | $8.80 | 1,100 | — | — |
| 2010-11-05 | $8.82 | $8.82 | 2,700 | — | — |
| 2010-11-04 | $8.76 | $8.76 | 1,400 | — | — |
| 2010-11-03 | $8.65 | $8.65 | 2,900 | — | — |
| 2010-11-02 | $8.65 | $8.65 | 1,200 | — | — |
| 2010-11-01 | $8.60 | $8.60 | 4,000 | — | — |
| 2010-10-29 | $8.73 | $8.73 | 2,700 | — | — |
| 2010-10-28 | $8.63 | $8.63 | 4,000 | — | — |
| 2010-10-27 | $8.55 | $8.55 | 3,800 | — | — |
| 2010-10-26 | $8.50 | $8.50 | 1,900 | — | — |
| 2010-10-25 | $8.47 | $8.47 | 400 | — | — |
| 2010-10-22 | $8.60 | $8.60 | 8,800 | — | — |
| 2010-10-21 | $8.29 | $8.29 | 7,700 | — | — |
| 2010-10-20 | $8.57 | $8.57 | 0 | — | — |
| 2010-10-19 | $8.57 | $8.57 | 200 | — | — |
| 2010-10-18 | $8.53 | $8.53 | 9,500 | — | — |
| 2010-10-15 | $8.47 | $8.47 | 200 | — | — |
| 2010-10-14 | $8.47 | $8.47 | 2,000 | — | — |
| 2010-10-13 | $8.50 | $8.50 | 0 | — | — |
| 2010-10-12 | $8.50 | $8.50 | 1,300 | — | — |
| 2010-10-11 | $8.48 | $8.48 | 3,400 | — | — |
| 2010-10-08 | $8.55 | $8.55 | 1,800 | — | — |
| 2010-10-07 | $8.72 | $8.72 | 2,600 | — | — |
| 2010-10-06 | $8.41 | $8.41 | 900 | — | — |
| 2010-10-05 | $8.56 | $8.56 | 3,500 | — | — |
| 2010-10-04 | $8.34 | $8.34 | 400 | — | — |
| 2010-10-01 | $8.39 | $8.39 | 700 | — | — |
| 2010-09-30 | $8.40 | $8.40 | 11,100 | — | — |
| 2010-09-29 | $8.41 | $8.41 | 2,700 | — | — |
| 2010-09-28 | $8.26 | $8.26 | 0 | — | — |
| 2010-09-27 | $8.26 | $8.26 | 2,700 | — | — |
| 2010-09-24 | $8.07 | $8.07 | 3,200 | — | — |
| 2010-09-23 | $8.24 | $8.24 | 400 | — | — |
| 2010-09-22 | $8.30 | $8.30 | 800 | — | — |
| 2010-09-21 | $8.32 | $8.32 | 17,500 | — | — |
| 2010-09-20 | $8.92 | $8.92 | 0 | — | — |
| 2010-09-17 | $8.92 | $8.92 | 2,000 | — | — |
| 2010-09-16 | $8.89 | $8.89 | 1,500 | — | — |
| 2010-09-15 | $8.99 | $8.99 | 2,100 | — | — |
| 2010-09-14 | $9.00 | $9.00 | 0 | — | — |
| 2010-09-13 | $9.00 | $9.00 | 900 | — | — |
| 2010-09-10 | $9.00 | $9.00 | 3,500 | — | — |
| 2010-09-09 | $8.90 | $8.90 | 400 | — | — |
| 2010-09-08 | $8.86 | $8.86 | 4,800 | — | — |
| 2010-09-07 | $9.12 | $9.12 | 0 | — | — |
| 2010-09-03 | $9.12 | $9.12 | 2,000 | — | — |
| 2010-09-02 | $8.68 | $8.68 | 400 | — | — |
| 2010-09-01 | $8.90 | $8.90 | 1,800 | — | — |
| 2010-08-31 | $8.80 | $8.80 | 1,200 | — | — |
| 2010-08-30 | $8.85 | $8.85 | 0 | — | — |
| 2010-08-27 | $8.85 | $8.85 | 600 | — | — |
| 2010-08-26 | $8.66 | $8.66 | 1,300 | — | — |
| 2010-08-25 | $8.86 | $8.86 | 4,300 | — | — |
| 2010-08-24 | $8.85 | $8.85 | 2,100 | — | — |
| 2010-08-23 | $8.88 | $8.88 | 0 | — | — |
| 2010-08-20 | $8.88 | $8.88 | 1,100 | — | — |
| 2010-08-19 | $9.03 | $9.03 | 1,200 | — | — |
| 2010-08-18 | $9.02 | $9.02 | 2,300 | — | — |
| 2010-08-17 | $9.25 | $9.25 | 4,300 | — | — |
| 2010-08-16 | $9.27 | $9.27 | 1,900 | — | — |
| 2010-08-13 | $9.03 | $9.03 | 0 | — | — |
| 2010-08-12 | $9.03 | $9.03 | 1,700 | — | — |
| 2010-08-11 | $9.06 | $9.06 | 300 | — | — |
| 2010-08-10 | $9.04 | $9.04 | 10,300 | — | — |
| 2010-08-09 | $9.10 | $9.10 | 0 | — | — |
| 2010-08-06 | $9.10 | $9.10 | 1,500 | — | — |
| 2010-08-05 | $9.41 | $9.41 | 200 | — | — |
| 2010-08-04 | $9.47 | $9.47 | 0 | — | — |
| 2010-08-03 | $9.47 | $9.47 | 2,700 | — | — |
| 2010-08-02 | $9.53 | $9.53 | 9,800 | — | — |
| 2010-07-30 | $9.56 | $9.56 | 2,100 | — | — |
| 2010-07-29 | $9.52 | $9.52 | 4,000 | — | — |
| 2010-07-28 | $9.45 | $9.45 | 1,000 | — | — |
| 2010-07-27 | $9.51 | $9.51 | 28,700 | — | — |
| 2010-07-26 | $9.17 | $9.17 | 3,000 | — | — |
| 2010-07-23 | $9.55 | $9.55 | 400 | — | — |
| 2010-07-22 | $9.74 | $9.74 | 600 | — | — |
| 2010-07-21 | $9.74 | $9.74 | 1,900 | — | — |
| 2010-07-20 | $9.73 | $9.73 | 5,200 | — | — |
| 2010-07-19 | $9.30 | $9.30 | 0 | — | — |
| 2010-07-16 | $9.30 | $9.30 | 2,900 | — | — |
| 2010-07-15 | $9.54 | $9.54 | 3,000 | — | — |
| 2010-07-14 | $9.18 | $9.18 | 600 | — | — |
| 2010-07-13 | $9.21 | $9.21 | 5,300 | — | — |
| 2010-07-12 | $9.41 | $9.41 | 9,600 | — | — |
| 2010-07-09 | $10.00 | $10.00 | 0 | — | — |
| 2010-07-08 | $10.00 | $10.00 | 0 | — | — |
| 2010-07-07 | $10.00 | $10.00 | 600 | — | — |
| 2010-07-06 | $9.95 | $9.95 | 2,600 | — | — |
| 2010-07-02 | $9.86 | $9.86 | 700 | — | — |
| 2010-07-01 | $9.85 | $9.85 | 300 | — | — |
| 2010-06-30 | $9.91 | $9.91 | 16,300 | — | — |
| 2010-06-29 | $9.85 | $9.85 | 14,200 | — | — |
| 2010-06-28 | $9.80 | $9.80 | 13,100 | — | — |
| 2010-06-25 | $9.60 | $9.60 | 26,900 | — | — |
| 2010-06-24 | $9.75 | $9.75 | 8,700 | — | — |
| 2010-06-23 | $9.85 | $9.85 | 4,100 | — | — |
| 2010-06-22 | $10.00 | $10.00 | 2,700 | — | — |
| 2010-06-21 | $10.05 | $10.05 | 3,900 | — | — |
| 2010-06-18 | $10.23 | $10.23 | 1,500 | — | — |
| 2010-06-17 | $10.22 | $10.22 | 2,200 | — | — |
| 2010-06-16 | $10.32 | $10.32 | 1,000 | — | — |
| 2010-06-15 | $10.22 | $10.22 | 400 | — | — |
| 2010-06-14 | $10.07 | $10.07 | 900 | — | — |
| 2010-06-11 | $10.25 | $10.25 | 1,200 | — | — |
| 2010-06-10 | $10.33 | $10.33 | 1,900 | — | — |
| 2010-06-09 | $10.13 | $10.13 | 2,800 | — | — |
| 2010-06-08 | $10.07 | $10.07 | 1,500 | — | — |
| 2010-06-07 | $10.10 | $10.10 | 100 | — | — |
| 2010-06-04 | $9.90 | $9.90 | 19,200 | — | — |
| 2010-06-03 | $10.00 | $10.00 | 100 | — | — |
| 2010-06-02 | $10.34 | $10.34 | 8,400 | — | — |
| 2010-06-01 | $10.25 | $10.25 | 3,500 | — | — |
| 2010-05-28 | $10.60 | $10.60 | 0 | — | — |
| 2010-05-27 | $10.60 | $10.60 | 3,900 | — | — |
| 2010-05-26 | $10.54 | $10.54 | 600 | — | — |
| 2010-05-25 | $10.55 | $10.55 | 600 | — | — |
| 2010-05-24 | $11.12 | $11.12 | 4,200 | — | — |
| 2010-05-21 | $10.75 | $10.75 | 7,800 | — | — |
| 2010-05-20 | $10.22 | $10.22 | 3,800 | — | — |
| 2010-05-19 | $10.15 | $10.15 | 5,500 | — | — |
| 2010-05-18 | $10.50 | $10.50 | 800 | — | — |
| 2010-05-17 | $11.16 | $11.16 | 100 | — | — |
| 2010-05-14 | $11.25 | $11.25 | 0 | — | — |
| 2010-05-13 | $11.25 | $11.25 | 0 | — | — |
| 2010-05-12 | $11.25 | $11.25 | 200 | — | — |
| 2010-05-11 | $11.04 | $11.04 | 200 | — | — |
| 2010-05-10 | $11.00 | $11.00 | 1,300 | — | — |
| 2010-05-07 | $11.00 | $11.00 | 2,300 | — | — |
| 2010-05-06 | $11.34 | $11.34 | 3,800 | — | — |
| 2010-05-05 | $11.35 | $11.35 | 100 | — | — |
| 2010-05-04 | $11.35 | $11.35 | 100 | — | — |
| 2010-05-03 | $11.34 | $11.34 | 200 | — | — |
| 2010-04-30 | $11.15 | $11.15 | 4,600 | — | — |
| 2010-04-29 | $11.00 | $11.00 | 1,300 | — | — |
| 2010-04-28 | $10.69 | $10.69 | 0 | — | — |
| 2010-04-27 | $10.69 | $10.69 | 3,100 | — | — |
| 2010-04-26 | $10.62 | $10.62 | 3,300 | — | — |
| 2010-04-23 | $10.30 | $10.30 | 10,800 | — | — |
| 2010-04-22 | $9.83 | $9.83 | 3,000 | — | — |
| 2010-04-21 | $9.80 | $9.80 | 7,300 | — | — |
| 2010-04-20 | $9.89 | $9.89 | 4,300 | — | — |
| 2010-04-19 | $9.50 | $9.50 | 9,400 | — | — |
| 2010-04-16 | $10.34 | $10.34 | 300 | — | — |
| 2010-04-15 | $9.70 | $9.70 | 2,500 | — | — |
| 2010-04-14 | $9.80 | $9.80 | 13,500 | — | — |
| 2010-04-13 | $9.45 | $9.45 | 5,600 | — | — |
| 2010-04-12 | $9.96 | $9.96 | 4,000 | — | — |
| 2010-04-09 | $9.70 | $9.70 | 0 | — | — |
| 2010-04-08 | $9.70 | $9.70 | 600 | — | — |
| 2010-04-07 | $10.00 | $10.00 | 2,000 | — | — |
| 2010-04-06 | $10.25 | $10.25 | 300 | — | — |
| 2010-04-05 | $9.96 | $9.96 | 2,400 | — | — |
| 2010-04-01 | $9.89 | $9.89 | 7,400 | — | — |
| 2010-03-31 | $9.89 | $9.89 | 800 | — | — |
| 2010-03-30 | $9.99 | $9.99 | 3,800 | — | — |
| 2010-03-29 | $10.33 | $10.33 | 1,700 | — | — |
| 2010-03-26 | $10.17 | $10.17 | 2,200 | — | — |
| 2010-03-25 | $9.90 | $9.90 | 22,200 | — | — |
| 2010-03-24 | $9.45 | $9.45 | 2,200 | — | — |
| 2010-03-23 | $9.42 | $9.42 | 4,300 | — | — |
| 2010-03-22 | $9.62 | $9.62 | 1,300 | — | — |
| 2010-03-19 | $9.62 | $9.62 | 4,400 | — | — |
| 2010-03-18 | $9.83 | $9.83 | 1,100 | — | — |
| 2010-03-17 | $9.75 | $9.75 | 2,100 | — | — |
| 2010-03-16 | $9.54 | $9.54 | 6,600 | — | — |
| 2010-03-15 | $9.63 | $9.63 | 3,200 | — | — |
| 2010-03-12 | $9.71 | $9.71 | 4,800 | — | — |
| 2010-03-11 | $9.93 | $9.93 | 3,700 | — | — |
| 2010-03-10 | $10.15 | $10.15 | 3,200 | — | — |
| 2010-03-09 | $10.25 | $10.25 | 1,000 | — | — |
| 2010-03-08 | $10.12 | $10.12 | 5,800 | — | — |
| 2010-03-05 | $10.00 | $10.00 | 5,700 | — | — |
| 2010-03-04 | $10.30 | $10.30 | 0 | — | — |
| 2010-03-03 | $10.30 | $10.30 | 4,000 | — | — |
| 2010-03-02 | $10.30 | $10.30 | 900 | — | — |
| 2010-03-01 | $10.11 | $10.11 | 2,600 | — | — |
| 2010-02-26 | $10.10 | $10.10 | 3,500 | — | — |
| 2010-02-25 | $10.00 | $10.00 | 6,800 | — | — |
| 2010-02-24 | $9.81 | $9.81 | 5,500 | — | — |
| 2010-02-23 | $10.00 | $10.00 | 0 | — | — |
| 2010-02-22 | $10.00 | $10.00 | 1,700 | — | — |
| 2010-02-19 | $10.38 | $10.38 | 1,800 | — | — |
| 2010-02-18 | $10.09 | $10.09 | 2,700 | — | — |
| 2010-02-17 | $10.04 | $10.04 | 10,900 | — | — |
| 2010-02-16 | $10.22 | $10.22 | 3,300 | — | — |
| 2010-02-12 | $10.28 | $10.28 | 600 | — | — |
| 2010-02-11 | $10.19 | $10.19 | 2,100 | — | — |
| 2010-02-10 | $10.15 | $10.15 | 0 | — | — |
| 2010-02-09 | $10.15 | $10.15 | 1,200 | — | — |
| 2010-02-08 | $10.30 | $10.30 | 8,200 | — | — |
| 2010-02-05 | $10.25 | $10.25 | 1,600 | — | — |
| 2010-02-04 | $10.15 | $10.15 | 3,600 | — | — |
| 2010-02-03 | $10.07 | $10.07 | 1,100 | — | — |
| 2010-02-02 | $10.24 | $10.24 | 8,500 | — | — |
| 2010-02-01 | $9.90 | $9.90 | 900 | — | — |
| 2010-01-29 | $9.90 | $9.90 | 700 | — | — |
| 2010-01-28 | $9.90 | $9.90 | 1,800 | — | — |
| 2010-01-27 | $9.90 | $9.90 | 1,500 | — | — |
| 2010-01-26 | $9.75 | $9.75 | 1,800 | — | — |
| 2010-01-25 | $9.15 | $9.15 | 2,000 | — | — |
| 2010-01-22 | $9.09 | $9.09 | 0 | — | — |
| 2010-01-21 | $9.09 | $9.09 | 2,800 | — | — |
| 2010-01-20 | $9.50 | $9.50 | 9,100 | — | — |
| 2010-01-19 | $9.57 | $9.57 | 2,800 | — | — |
| 2010-01-15 | $9.48 | $9.48 | 4,600 | — | — |
| 2010-01-14 | $9.38 | $9.38 | 100 | — | — |
| 2010-01-13 | $9.59 | $9.59 | 14,600 | — | — |
| 2010-01-12 | $9.25 | $9.25 | 21,100 | — | — |
| 2010-01-11 | $9.15 | $9.15 | 18,800 | — | — |
| 2010-01-08 | $9.39 | $9.39 | 3,200 | — | — |
| 2010-01-07 | $9.64 | $9.64 | 25,900 | — | — |
| 2010-01-06 | $10.38 | $10.38 | 8,800 | — | — |
| 2010-01-05 | $11.00 | $11.00 | 2,800 | — | — |
| 2010-01-04 | $11.29 | $11.29 | 1,700 | — | — |