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
- 2008-11-04 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 | $9.38 | $9.38 | 0 | — | — |
| 2010-12-30 | $9.38 | $9.38 | 3,000 | — | — |
| 2010-12-29 | $9.17 | $9.17 | 0 | — | — |
| 2010-12-28 | $9.17 | $9.17 | 0 | — | — |
| 2010-12-27 | $9.17 | $9.17 | 300 | — | — |
| 2010-12-23 | $9.03 | $9.03 | 0 | — | — |
| 2010-12-22 | $9.03 | $9.03 | 0 | — | — |
| 2010-12-21 | $9.03 | $9.03 | 0 | — | — |
| 2010-12-20 | $9.03 | $9.03 | 0 | — | — |
| 2010-12-17 | $9.03 | $9.03 | 0 | — | — |
| 2010-12-16 | $9.03 | $9.03 | 2,100 | — | — |
| 2010-12-15 | $9.51 | $9.51 | 0 | — | — |
| 2010-12-14 | $9.51 | $9.51 | 0 | — | — |
| 2010-12-13 | $9.51 | $9.51 | 2,700 | — | — |
| 2010-12-10 | $9.33 | $9.33 | 0 | — | — |
| 2010-12-09 | $9.33 | $9.33 | 1,500 | — | — |
| 2010-12-08 | $9.29 | $9.29 | 0 | — | — |
| 2010-12-07 | $9.29 | $9.29 | 1,500 | — | — |
| 2010-12-06 | $9.24 | $9.24 | 0 | — | — |
| 2010-12-03 | $9.24 | $9.24 | 0 | — | — |
| 2010-12-02 | $9.24 | $9.24 | 1,800 | — | — |
| 2010-12-01 | $9.15 | $9.15 | 0 | — | — |
| 2010-11-30 | $9.15 | $9.15 | 1,200 | — | — |
| 2010-11-29 | $9.24 | $9.24 | 0 | — | — |
| 2010-11-26 | $9.24 | $9.24 | 0 | — | — |
| 2010-11-24 | $9.24 | $9.24 | 6,000 | — | — |
| 2010-11-23 | $9.09 | $9.09 | 0 | — | — |
| 2010-11-22 | $9.09 | $9.09 | 0 | — | — |
| 2010-11-19 | $9.09 | $9.09 | 5,400 | — | — |
| 2010-11-18 | $9.02 | $9.02 | 0 | — | — |
| 2010-11-17 | $9.02 | $9.02 | 0 | — | — |
| 2010-11-16 | $9.02 | $9.02 | 600 | — | — |
| 2010-11-15 | $9.52 | $9.52 | 600 | — | — |
| 2010-11-12 | $9.47 | $9.47 | 30,000 | — | — |
| 2010-11-11 | $9.84 | $9.84 | 0 | — | — |
| 2010-11-10 | $9.84 | $9.84 | 6,600 | — | — |
| 2010-11-09 | $9.75 | $9.75 | 600 | — | — |
| 2010-11-08 | $9.79 | $9.79 | 0 | — | — |
| 2010-11-05 | $9.79 | $9.79 | 0 | — | — |
| 2010-11-04 | $9.79 | $9.79 | 1,200 | — | — |
| 2010-11-03 | $9.65 | $9.65 | 0 | — | — |
| 2010-11-02 | $9.65 | $9.65 | 0 | — | — |
| 2010-11-01 | $9.65 | $9.65 | 0 | — | — |
| 2010-10-29 | $9.65 | $9.65 | 3,000 | — | — |
| 2010-10-28 | $9.40 | $9.40 | 0 | — | — |
| 2010-10-27 | $9.40 | $9.40 | 4,800 | — | — |
| 2010-10-26 | $9.33 | $9.33 | 12,000 | — | — |
| 2010-10-25 | $8.84 | $8.84 | 1,800 | — | — |
| 2010-10-22 | $9.35 | $9.35 | 0 | — | — |
| 2010-10-21 | $9.35 | $9.35 | 0 | — | — |
| 2010-10-20 | $9.35 | $9.35 | 3,000 | — | — |
| 2010-10-19 | $8.91 | $8.91 | 9,600 | — | — |
| 2010-10-18 | $9.27 | $9.27 | 900 | — | — |
| 2010-10-15 | $9.24 | $9.24 | 22,800 | — | — |
| 2010-10-14 | $9.57 | $9.57 | 600 | — | — |
| 2010-10-13 | $9.64 | $9.64 | 0 | — | — |
| 2010-10-12 | $9.64 | $9.64 | 0 | — | — |
| 2010-10-11 | $9.64 | $9.64 | 0 | — | — |
| 2010-10-08 | $9.64 | $9.64 | 0 | — | — |
| 2010-10-07 | $9.64 | $9.64 | 10,500 | — | — |
| 2010-10-06 | $9.54 | $9.54 | 24,000 | — | — |
| 2010-10-05 | $9.87 | $9.87 | 0 | — | — |
| 2010-10-04 | $9.87 | $9.87 | 0 | — | — |
| 2010-10-01 | $9.87 | $9.87 | 0 | — | — |
| 2010-09-30 | $9.87 | $9.87 | 93,900 | — | — |
| 2010-09-29 | $9.67 | $9.67 | 0 | — | — |
| 2010-09-28 | $9.67 | $9.67 | 1,200 | — | — |
| 2010-09-27 | $9.47 | $9.47 | 0 | — | — |
| 2010-09-24 | $9.47 | $9.47 | 600 | — | — |
| 2010-09-23 | $9.49 | $9.49 | 0 | — | — |
| 2010-09-22 | $9.49 | $9.49 | 12,900 | — | — |
| 2010-09-21 | $9.61 | $9.61 | 300 | — | — |
| 2010-09-20 | $9.78 | $9.78 | 0 | — | — |
| 2010-09-17 | $9.78 | $9.78 | 0 | — | — |
| 2010-09-16 | $9.78 | $9.78 | 22,800 | — | — |
| 2010-09-15 | $9.79 | $9.79 | 1,200 | — | — |
| 2010-09-14 | $10.00 | $10.00 | 12,900 | — | — |
| 2010-09-13 | $9.63 | $9.63 | 0 | — | — |
| 2010-09-10 | $9.63 | $9.63 | 0 | — | — |
| 2010-09-09 | $9.63 | $9.63 | 0 | — | — |
| 2010-09-08 | $9.63 | $9.63 | 2,100 | — | — |
| 2010-09-07 | $9.63 | $9.63 | 0 | — | — |
| 2010-09-03 | $9.63 | $9.63 | 1,800 | — | — |
| 2010-09-02 | $9.93 | $9.93 | 4,800 | — | — |
| 2010-09-01 | $9.54 | $9.54 | 600 | — | — |
| 2010-08-31 | $9.55 | $9.55 | 600 | — | — |
| 2010-08-30 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-27 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-26 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-25 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-24 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-23 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-20 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-19 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-18 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-17 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-16 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-13 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-12 | $9.60 | $9.60 | 0 | — | — |
| 2010-08-11 | $9.60 | $9.60 | 600 | — | — |
| 2010-08-10 | $9.95 | $9.95 | 600 | — | — |
| 2010-08-09 | $9.93 | $9.93 | 0 | — | — |
| 2010-08-06 | $9.93 | $9.93 | 0 | — | — |
| 2010-08-05 | $9.93 | $9.93 | 53,400 | — | — |
| 2010-08-04 | $9.83 | $9.83 | 3,600 | — | — |
| 2010-08-03 | $9.95 | $9.95 | 0 | — | — |
| 2010-08-02 | $9.95 | $9.95 | 3,600 | — | — |
| 2010-07-30 | $9.53 | $9.53 | 600 | — | — |
| 2010-07-29 | $9.54 | $9.54 | 0 | — | — |
| 2010-07-28 | $9.54 | $9.54 | 6,600 | — | — |
| 2010-07-27 | $9.63 | $9.63 | 2,400 | — | — |
| 2010-07-26 | $9.65 | $9.65 | 34,500 | — | — |
| 2010-07-23 | $9.37 | $9.37 | 4,500 | — | — |
| 2010-07-22 | $9.27 | $9.27 | 124,200 | — | — |
| 2010-07-21 | $9.03 | $9.03 | 112,800 | — | — |
| 2010-07-20 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-19 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-16 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-15 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-14 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-13 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-12 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-09 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-08 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-07 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-06 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-02 | $8.70 | $8.70 | 0 | — | — |
| 2010-07-01 | $8.70 | $8.70 | 0 | — | — |
| 2010-06-30 | $8.70 | $8.70 | 1,200 | — | — |
| 2010-06-29 | $8.88 | $8.88 | 1,500 | — | — |
| 2010-06-28 | $9.62 | $9.62 | 0 | — | — |
| 2010-06-25 | $9.62 | $9.62 | 0 | — | — |
| 2010-06-24 | $9.62 | $9.62 | 900 | — | — |
| 2010-06-23 | $9.46 | $9.46 | 0 | — | — |
| 2010-06-22 | $9.46 | $9.46 | 600 | — | — |
| 2010-06-21 | $9.22 | $9.22 | 0 | — | — |
| 2010-06-18 | $9.22 | $9.22 | 0 | — | — |
| 2010-06-17 | $9.22 | $9.22 | 0 | — | — |
| 2010-06-16 | $9.22 | $9.22 | 0 | — | — |
| 2010-06-15 | $9.22 | $9.22 | 0 | — | — |
| 2010-06-14 | $9.22 | $9.22 | 1,200 | — | — |
| 2010-06-11 | $8.65 | $8.65 | 0 | — | — |
| 2010-06-10 | $8.65 | $8.65 | 0 | — | — |
| 2010-06-09 | $8.65 | $8.65 | 900 | — | — |
| 2010-06-08 | $8.33 | $8.33 | 900 | — | — |
| 2010-06-07 | $8.63 | $8.63 | 1,800 | — | — |
| 2010-06-04 | $9.25 | $9.25 | 0 | — | — |
| 2010-06-03 | $9.25 | $9.25 | 15,900 | — | — |
| 2010-06-02 | $8.82 | $8.82 | 0 | — | — |
| 2010-06-01 | $8.82 | $8.82 | 0 | — | — |
| 2010-05-28 | $8.82 | $8.82 | 0 | — | — |
| 2010-05-27 | $8.82 | $8.82 | 0 | — | — |
| 2010-05-26 | $8.82 | $8.82 | 1,500 | — | — |
| 2010-05-25 | $7.33 | $7.33 | 0 | — | — |
| 2010-05-24 | $7.33 | $7.33 | 0 | — | — |
| 2010-05-21 | $7.33 | $7.33 | 0 | — | — |
| 2010-05-20 | $7.33 | $7.33 | 6,600 | — | — |
| 2010-05-19 | $9.19 | $9.19 | 0 | — | — |
| 2010-05-18 | $9.19 | $9.19 | 0 | — | — |
| 2010-05-17 | $9.19 | $9.19 | 600 | — | — |
| 2010-05-14 | $8.75 | $8.75 | 1,200 | — | — |
| 2010-05-13 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-12 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-11 | $9.80 | $9.80 | 0 | — | — |
| 2010-05-10 | $9.80 | $9.80 | 3,600 | — | — |
| 2010-05-07 | $8.48 | $8.48 | 0 | — | — |
| 2010-05-06 | $8.48 | $8.48 | 8,400 | — | — |
| 2010-05-05 | $9.96 | $9.96 | 5,700 | — | — |
| 2010-05-04 | $10.11 | $10.11 | 0 | — | — |
| 2010-05-03 | $10.11 | $10.11 | 0 | — | — |
| 2010-04-30 | $10.11 | $10.11 | 600 | — | — |
| 2010-04-29 | $10.23 | $10.23 | 0 | — | — |
| 2010-04-28 | $10.23 | $10.23 | 1,200 | — | — |
| 2010-04-27 | $10.41 | $10.41 | 1,800 | — | — |
| 2010-04-26 | $11.24 | $11.24 | 0 | — | — |
| 2010-04-23 | $11.24 | $11.24 | 0 | — | — |
| 2010-04-22 | $11.24 | $11.24 | 0 | — | — |
| 2010-04-21 | $11.24 | $11.24 | 0 | — | — |
| 2010-04-20 | $11.24 | $11.24 | 0 | — | — |
| 2010-04-19 | $11.24 | $11.24 | 0 | — | — |
| 2010-04-16 | $11.24 | $11.24 | 600 | — | — |
| 2010-04-15 | $11.44 | $11.44 | 3,600 | — | — |
| 2010-04-14 | $10.93 | $10.93 | 15,000 | — | — |
| 2010-04-13 | $10.69 | $10.69 | 31,200 | — | — |
| 2010-04-12 | $11.27 | $11.27 | 0 | — | — |
| 2010-04-09 | $11.27 | $11.27 | 0 | — | — |
| 2010-04-08 | $11.27 | $11.27 | 0 | — | — |
| 2010-04-07 | $11.27 | $11.27 | 0 | — | — |
| 2010-04-06 | $11.27 | $11.27 | 0 | — | — |
| 2010-04-05 | $11.27 | $11.27 | 1,800 | — | — |
| 2010-04-01 | $10.66 | $10.66 | 0 | — | — |
| 2010-03-31 | $10.66 | $10.66 | 6,300 | — | — |
| 2010-03-30 | $10.73 | $10.73 | 6,000 | — | — |
| 2010-03-29 | $10.09 | $10.09 | 0 | — | — |
| 2010-03-26 | $10.09 | $10.09 | 0 | — | — |
| 2010-03-25 | $10.09 | $10.09 | 12,300 | — | — |
| 2010-03-24 | $10.64 | $10.64 | 0 | — | — |
| 2010-03-23 | $10.64 | $10.64 | 2,400 | — | — |
| 2010-03-22 | $10.63 | $10.63 | 600 | — | — |
| 2010-03-19 | $10.99 | $10.99 | 2,100 | — | — |
| 2010-03-18 | $10.64 | $10.64 | 600 | — | — |
| 2010-03-17 | $10.52 | $10.52 | 1,800 | — | — |
| 2010-03-16 | $9.64 | $9.64 | 0 | — | — |
| 2010-03-15 | $9.64 | $9.64 | 0 | — | — |
| 2010-03-12 | $9.64 | $9.64 | 0 | — | — |
| 2010-03-11 | $9.64 | $9.64 | 0 | — | — |
| 2010-03-10 | $9.64 | $9.64 | 0 | — | — |
| 2010-03-09 | $9.64 | $9.64 | 21,000 | — | — |
| 2010-03-08 | $9.95 | $9.95 | 0 | — | — |
| 2010-03-05 | $9.95 | $9.95 | 1,200 | — | — |
| 2010-03-04 | $9.68 | $9.68 | 0 | — | — |
| 2010-03-03 | $9.68 | $9.68 | 1,200 | — | — |
| 2010-03-02 | $9.23 | $9.23 | 2,400 | — | — |
| 2010-03-01 | $8.36 | $8.36 | 600 | — | — |
| 2010-02-26 | $8.61 | $8.61 | 0 | — | — |
| 2010-02-25 | $8.61 | $8.61 | 600 | — | — |
| 2010-02-24 | $8.89 | $8.89 | 0 | — | — |
| 2010-02-23 | $8.89 | $8.89 | 600 | — | — |
| 2010-02-22 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-19 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-18 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-17 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-16 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-12 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-11 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-10 | $8.81 | $8.81 | 0 | — | — |
| 2010-02-09 | $8.81 | $8.81 | 4,500 | — | — |
| 2010-02-08 | $8.56 | $8.56 | 0 | — | — |
| 2010-02-05 | $8.56 | $8.56 | 0 | — | — |
| 2010-02-04 | $8.56 | $8.56 | 600 | — | — |
| 2010-02-03 | $8.84 | $8.84 | 0 | — | — |
| 2010-02-02 | $8.84 | $8.84 | 10,200 | — | — |
| 2010-02-01 | $8.97 | $8.97 | 600 | — | — |
| 2010-01-29 | $8.91 | $8.91 | 4,200 | — | — |
| 2010-01-28 | $9.07 | $9.07 | 0 | — | — |
| 2010-01-27 | $9.07 | $9.07 | 0 | — | — |
| 2010-01-26 | $9.07 | $9.07 | 600 | — | — |
| 2010-01-25 | $9.41 | $9.41 | 0 | — | — |
| 2010-01-22 | $9.41 | $9.41 | 0 | — | — |
| 2010-01-21 | $9.41 | $9.41 | 1,200 | — | — |
| 2010-01-20 | $9.83 | $9.83 | 0 | — | — |
| 2010-01-19 | $9.83 | $9.83 | 600 | — | — |
| 2010-01-15 | $10.14 | $10.14 | 0 | — | — |
| 2010-01-14 | $10.14 | $10.14 | 300 | — | — |
| 2010-01-13 | $10.26 | $10.26 | 0 | — | — |
| 2010-01-12 | $10.26 | $10.26 | 0 | — | — |
| 2010-01-11 | $10.26 | $10.26 | 300 | — | — |
| 2010-01-08 | $9.93 | $9.93 | 300 | — | — |
| 2010-01-07 | $10.32 | $10.32 | 1,800 | — | — |
| 2010-01-06 | $10.31 | $10.31 | 0 | — | — |
| 2010-01-05 | $10.31 | $10.31 | 1,200 | — | — |
| 2010-01-04 | $9.82 | $9.82 | 0 | — | — |