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
- 1993-03-02 to 2026-08-31
- 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 | $8.71 | $17.35 | 3,300 | — | — |
| 2010-12-30 | $8.96 | $17.85 | 2,600 | — | — |
| 2010-12-29 | $8.84 | $17.61 | 800 | — | — |
| 2010-12-28 | $8.90 | $17.73 | 4,700 | — | — |
| 2010-12-27 | $8.94 | $17.81 | 4,000 | — | — |
| 2010-12-23 | $8.36 | $16.65 | 8,000 | — | — |
| 2010-12-22 | $8.37 | $16.67 | 5,200 | — | — |
| 2010-12-21 | $8.95 | $17.83 | 2,900 | — | — |
| 2010-12-20 | $8.33 | $16.59 | 4,900 | — | — |
| 2010-12-17 | $8.95 | $17.83 | 3,000 | — | — |
| 2010-12-16 | $8.45 | $16.83 | 0 | — | — |
| 2010-12-15 | $8.45 | $16.83 | 6,100 | — | — |
| 2010-12-14 | $8.43 | $16.79 | 1,500 | — | — |
| 2010-12-13 | $8.03 | $15.99 | 2,800 | — | — |
| 2010-12-10 | $8.20 | $16.33 | 1,500 | — | — |
| 2010-12-09 | $8.00 | $15.93 | 1,800 | — | — |
| 2010-12-08 | $8.02 | $15.97 | 100 | — | — |
| 2010-12-07 | $8.03 | $15.99 | 1,900 | — | — |
| 2010-12-06 | $8.03 | $15.99 | 100 | — | — |
| 2010-12-03 | $8.05 | $16.03 | 4,600 | — | — |
| 2010-12-02 | $8.23 | $16.39 | 0 | — | — |
| 2010-12-01 | $8.23 | $16.39 | 400 | — | — |
| 2010-11-30 | $8.00 | $15.93 | 4,000 | — | — |
| 2010-11-29 | $8.75 | $17.43 | 800 | — | — |
| 2010-11-26 | $9.00 | $17.93 | 500 | — | — |
| 2010-11-24 | $8.54 | $17.01 | 1,100 | — | — |
| 2010-11-23 | $8.22 | $16.37 | 1,800 | — | — |
| 2010-11-22 | $8.50 | $16.65 | 6,700 | — | — |
| 2010-11-19 | $8.60 | $16.85 | 700 | — | — |
| 2010-11-18 | $8.59 | $16.83 | 3,300 | — | — |
| 2010-11-17 | $8.48 | $16.61 | 200 | — | — |
| 2010-11-16 | $8.48 | $16.61 | 900 | — | — |
| 2010-11-15 | $8.45 | $16.55 | 0 | — | — |
| 2010-11-12 | $8.45 | $16.55 | 800 | — | — |
| 2010-11-11 | $8.45 | $16.55 | 2,300 | — | — |
| 2010-11-10 | $8.45 | $16.55 | 1,800 | — | — |
| 2010-11-09 | $8.47 | $16.59 | 6,900 | — | — |
| 2010-11-08 | $8.05 | $15.77 | 2,000 | — | — |
| 2010-11-05 | $8.25 | $16.16 | 1,500 | — | — |
| 2010-11-04 | $8.25 | $16.16 | 1,000 | — | — |
| 2010-11-03 | $8.15 | $15.96 | 1,000 | — | — |
| 2010-11-02 | $8.25 | $16.16 | 1,200 | — | — |
| 2010-11-01 | $8.11 | $15.89 | 400 | — | — |
| 2010-10-29 | $8.13 | $15.93 | 1,300 | — | — |
| 2010-10-28 | $8.31 | $16.28 | 2,000 | — | — |
| 2010-10-27 | $8.16 | $15.98 | 500 | — | — |
| 2010-10-26 | $8.19 | $16.04 | 600 | — | — |
| 2010-10-25 | $8.19 | $16.04 | 1,000 | — | — |
| 2010-10-22 | $8.11 | $15.89 | 500 | — | — |
| 2010-10-21 | $8.00 | $15.67 | 4,500 | — | — |
| 2010-10-20 | $8.16 | $15.98 | 600 | — | — |
| 2010-10-19 | $8.10 | $15.87 | 0 | — | — |
| 2010-10-18 | $8.10 | $15.87 | 2,600 | — | — |
| 2010-10-15 | $8.11 | $15.89 | 1,600 | — | — |
| 2010-10-14 | $8.10 | $15.87 | 1,600 | — | — |
| 2010-10-13 | $8.02 | $15.71 | 1,900 | — | — |
| 2010-10-12 | $8.35 | $16.36 | 2,900 | — | — |
| 2010-10-11 | $8.01 | $15.69 | 1,600 | — | — |
| 2010-10-08 | $8.06 | $15.79 | 1,200 | — | — |
| 2010-10-07 | $8.07 | $15.81 | 3,700 | — | — |
| 2010-10-06 | $8.40 | $16.45 | 1,800 | — | — |
| 2010-10-05 | $8.35 | $16.36 | 1,100 | — | — |
| 2010-10-04 | $8.15 | $15.96 | 800 | — | — |
| 2010-10-01 | $7.97 | $15.61 | 1,800 | — | — |
| 2010-09-30 | $8.01 | $15.69 | 400 | — | — |
| 2010-09-29 | $8.25 | $16.16 | 100 | — | — |
| 2010-09-28 | $8.31 | $16.28 | 0 | — | — |
| 2010-09-27 | $8.31 | $16.28 | 100 | — | — |
| 2010-09-24 | $8.35 | $16.36 | 1,500 | — | — |
| 2010-09-23 | $8.15 | $15.96 | 200 | — | — |
| 2010-09-22 | $8.27 | $16.20 | 500 | — | — |
| 2010-09-21 | $8.45 | $16.55 | 3,800 | — | — |
| 2010-09-20 | $8.20 | $16.06 | 2,600 | — | — |
| 2010-09-17 | $8.37 | $16.40 | 300 | — | — |
| 2010-09-16 | $8.14 | $15.95 | 1,600 | — | — |
| 2010-09-15 | $8.25 | $16.16 | 1,600 | — | — |
| 2010-09-14 | $7.94 | $15.55 | 1,600 | — | — |
| 2010-09-13 | $7.91 | $15.49 | 2,900 | — | — |
| 2010-09-10 | $8.20 | $16.06 | 3,100 | — | — |
| 2010-09-09 | $8.40 | $16.45 | 1,500 | — | — |
| 2010-09-08 | $8.05 | $15.77 | 600 | — | — |
| 2010-09-07 | $8.00 | $15.67 | 200 | — | — |
| 2010-09-03 | $8.07 | $15.81 | 0 | — | — |
| 2010-09-02 | $8.07 | $15.81 | 1,800 | — | — |
| 2010-09-01 | $8.00 | $15.67 | 3,600 | — | — |
| 2010-08-31 | $8.50 | $16.38 | 1,000 | — | — |
| 2010-08-30 | $8.49 | $16.36 | 500 | — | — |
| 2010-08-27 | $8.03 | $15.47 | 0 | — | — |
| 2010-08-26 | $8.03 | $15.47 | 0 | — | — |
| 2010-08-25 | $8.03 | $15.47 | 300 | — | — |
| 2010-08-24 | $8.08 | $15.57 | 800 | — | — |
| 2010-08-23 | $8.10 | $15.61 | 5,900 | — | — |
| 2010-08-20 | $7.98 | $15.37 | 1,200 | — | — |
| 2010-08-19 | $7.90 | $15.22 | 700 | — | — |
| 2010-08-18 | $7.95 | $15.32 | 5,700 | — | — |
| 2010-08-17 | $7.70 | $14.84 | 6,800 | — | — |
| 2010-08-16 | $8.01 | $15.43 | 0 | — | — |
| 2010-08-13 | $8.01 | $15.43 | 200 | — | — |
| 2010-08-12 | $8.11 | $15.62 | 11,200 | — | — |
| 2010-08-11 | $8.35 | $16.09 | 2,600 | — | — |
| 2010-08-10 | $8.35 | $16.09 | 5,200 | — | — |
| 2010-08-09 | $8.84 | $17.03 | 400 | — | — |
| 2010-08-06 | $8.35 | $16.09 | 0 | — | — |
| 2010-08-05 | $8.35 | $16.09 | 0 | — | — |
| 2010-08-04 | $8.35 | $16.09 | 0 | — | — |
| 2010-08-03 | $8.35 | $16.09 | 200 | — | — |
| 2010-08-02 | $8.45 | $16.28 | 1,300 | — | — |
| 2010-07-30 | $8.30 | $15.99 | 0 | — | — |
| 2010-07-29 | $8.30 | $15.99 | 0 | — | — |
| 2010-07-28 | $8.30 | $15.99 | 800 | — | — |
| 2010-07-27 | $8.30 | $15.99 | 800 | — | — |
| 2010-07-26 | $8.50 | $16.38 | 9,500 | — | — |
| 2010-07-23 | $8.85 | $17.05 | 500 | — | — |
| 2010-07-22 | $8.99 | $17.32 | 6,500 | — | — |
| 2010-07-21 | $8.73 | $16.82 | 1,900 | — | — |
| 2010-07-20 | $8.75 | $16.86 | 0 | — | — |
| 2010-07-19 | $8.75 | $16.86 | 0 | — | — |
| 2010-07-16 | $8.75 | $16.86 | 0 | — | — |
| 2010-07-15 | $8.75 | $16.86 | 2,900 | — | — |
| 2010-07-14 | $8.40 | $16.18 | 200 | — | — |
| 2010-07-13 | $8.50 | $16.38 | 0 | — | — |
| 2010-07-12 | $8.50 | $16.38 | 4,900 | — | — |
| 2010-07-09 | $8.05 | $15.51 | 400 | — | — |
| 2010-07-08 | $8.05 | $15.51 | 1,200 | — | — |
| 2010-07-07 | $8.12 | $15.64 | 1,300 | — | — |
| 2010-07-06 | $8.10 | $15.61 | 1,500 | — | — |
| 2010-07-02 | $8.15 | $15.70 | 100 | — | — |
| 2010-07-01 | $8.25 | $15.89 | 2,400 | — | — |
| 2010-06-30 | $8.42 | $16.22 | 2,200 | — | — |
| 2010-06-29 | $8.39 | $16.16 | 3,700 | — | — |
| 2010-06-28 | $8.39 | $16.16 | 500 | — | — |
| 2010-06-25 | $8.39 | $16.16 | 1,500 | — | — |
| 2010-06-24 | $8.42 | $16.22 | 3,500 | — | — |
| 2010-06-23 | $8.36 | $16.11 | 9,400 | — | — |
| 2010-06-22 | $8.37 | $16.13 | 300 | — | — |
| 2010-06-21 | $8.19 | $15.78 | 4,300 | — | — |
| 2010-06-18 | $8.37 | $16.13 | 2,400 | — | — |
| 2010-06-17 | $8.04 | $15.49 | 1,100 | — | — |
| 2010-06-16 | $8.00 | $15.41 | 4,300 | — | — |
| 2010-06-15 | $8.40 | $16.18 | 1,200 | — | — |
| 2010-06-14 | $8.29 | $15.97 | 3,600 | — | — |
| 2010-06-11 | $8.06 | $15.53 | 0 | — | — |
| 2010-06-10 | $8.06 | $15.53 | 0 | — | — |
| 2010-06-09 | $8.06 | $15.53 | 1,800 | — | — |
| 2010-06-08 | $8.15 | $15.70 | 1,600 | — | — |
| 2010-06-07 | $8.29 | $15.97 | 9,700 | — | — |
| 2010-06-04 | $8.25 | $15.89 | 300 | — | — |
| 2010-06-03 | $8.39 | $16.16 | 1,700 | — | — |
| 2010-06-02 | $8.40 | $16.18 | 2,000 | — | — |
| 2010-06-01 | $8.43 | $16.24 | 1,700 | — | — |
| 2010-05-28 | $8.37 | $16.13 | 2,300 | — | — |
| 2010-05-27 | $8.43 | $16.24 | 500 | — | — |
| 2010-05-26 | $8.45 | $16.28 | 5,600 | — | — |
| 2010-05-25 | $8.36 | $16.11 | 7,300 | — | — |
| 2010-05-24 | $8.25 | $15.89 | 4,600 | — | — |
| 2010-05-21 | $8.25 | $15.89 | 100 | — | — |
| 2010-05-20 | $8.21 | $15.82 | 6,100 | — | — |
| 2010-05-19 | $8.50 | $16.38 | 1,600 | — | — |
| 2010-05-18 | $8.48 | $16.07 | 18,700 | — | — |
| 2010-05-17 | $8.49 | $16.09 | 1,100 | — | — |
| 2010-05-14 | $8.32 | $15.76 | 4,700 | — | — |
| 2010-05-13 | $8.40 | $15.92 | 2,100 | — | — |
| 2010-05-12 | $8.49 | $16.09 | 1,200 | — | — |
| 2010-05-11 | $8.39 | $15.90 | 3,900 | — | — |
| 2010-05-10 | $8.43 | $15.97 | 3,300 | — | — |
| 2010-05-07 | $8.25 | $15.63 | 0 | — | — |
| 2010-05-06 | $8.25 | $15.63 | 500 | — | — |
| 2010-05-05 | $8.39 | $15.90 | 3,600 | — | — |
| 2010-05-04 | $8.35 | $15.82 | 1,600 | — | — |
| 2010-05-03 | $8.31 | $15.75 | 500 | — | — |
| 2010-04-30 | $8.50 | $16.11 | 3,800 | — | — |
| 2010-04-29 | $8.45 | $16.01 | 7,200 | — | — |
| 2010-04-28 | $8.50 | $16.11 | 3,700 | — | — |
| 2010-04-27 | $8.50 | $16.11 | 18,000 | — | — |
| 2010-04-26 | $8.60 | $16.30 | 3,100 | — | — |
| 2010-04-23 | $8.40 | $15.92 | 2,600 | — | — |
| 2010-04-22 | $8.50 | $16.11 | 1,500 | — | — |
| 2010-04-21 | $8.38 | $15.88 | 2,100 | — | — |
| 2010-04-20 | $8.50 | $16.11 | 1,400 | — | — |
| 2010-04-19 | $8.50 | $16.11 | 1,600 | — | — |
| 2010-04-16 | $8.50 | $16.11 | 100 | — | — |
| 2010-04-15 | $8.50 | $16.11 | 33,200 | — | — |
| 2010-04-14 | $8.50 | $16.11 | 12,400 | — | — |
| 2010-04-13 | $8.70 | $16.48 | 0 | — | — |
| 2010-04-12 | $8.70 | $16.48 | 300 | — | — |
| 2010-04-09 | $8.66 | $16.41 | 4,000 | — | — |
| 2010-04-08 | $8.60 | $16.30 | 1,300 | — | — |
| 2010-04-07 | $8.50 | $16.11 | 2,900 | — | — |
| 2010-04-06 | $8.45 | $16.01 | 200 | — | — |
| 2010-04-05 | $8.58 | $16.26 | 2,400 | — | — |
| 2010-04-01 | $8.65 | $16.39 | 1,100 | — | — |
| 2010-03-31 | $8.60 | $16.30 | 300 | — | — |
| 2010-03-30 | $8.55 | $16.20 | 2,400 | — | — |
| 2010-03-29 | $8.40 | $15.92 | 0 | — | — |
| 2010-03-26 | $8.40 | $15.92 | 2,200 | — | — |
| 2010-03-25 | $8.70 | $16.48 | 1,200 | — | — |
| 2010-03-24 | $8.56 | $16.22 | 600 | — | — |
| 2010-03-23 | $8.50 | $16.11 | 1,600 | — | — |
| 2010-03-22 | $8.69 | $16.47 | 2,700 | — | — |
| 2010-03-19 | $8.42 | $15.95 | 4,700 | — | — |
| 2010-03-18 | $8.75 | $16.58 | 2,600 | — | — |
| 2010-03-17 | $8.59 | $16.28 | 3,700 | — | — |
| 2010-03-16 | $9.00 | $17.05 | 800 | — | — |
| 2010-03-15 | $8.45 | $16.01 | 1,000 | — | — |
| 2010-03-12 | $8.41 | $15.94 | 0 | — | — |
| 2010-03-11 | $8.41 | $15.94 | 1,000 | — | — |
| 2010-03-10 | $8.43 | $15.97 | 700 | — | — |
| 2010-03-09 | $8.41 | $15.94 | 6,000 | — | — |
| 2010-03-08 | $8.45 | $16.01 | 1,500 | — | — |
| 2010-03-05 | $8.45 | $16.01 | 1,100 | — | — |
| 2010-03-04 | $8.36 | $15.84 | 0 | — | — |
| 2010-03-03 | $8.36 | $15.84 | 2,300 | — | — |
| 2010-03-02 | $8.32 | $15.50 | 0 | — | — |
| 2010-03-01 | $8.32 | $15.50 | 200 | — | — |
| 2010-02-26 | $8.15 | $15.18 | 5,300 | — | — |
| 2010-02-25 | $8.60 | $16.02 | 200 | — | — |
| 2010-02-24 | $8.50 | $15.83 | 300 | — | — |
| 2010-02-23 | $8.41 | $15.67 | 300 | — | — |
| 2010-02-22 | $8.45 | $15.74 | 2,000 | — | — |
| 2010-02-19 | $8.58 | $15.98 | 600 | — | — |
| 2010-02-18 | $8.36 | $15.57 | 200 | — | — |
| 2010-02-17 | $8.60 | $16.02 | 4,100 | — | — |
| 2010-02-16 | $8.61 | $16.04 | 0 | — | — |
| 2010-02-12 | $8.61 | $16.04 | 3,900 | — | — |
| 2010-02-11 | $8.50 | $15.83 | 1,200 | — | — |
| 2010-02-10 | $8.35 | $15.56 | 900 | — | — |
| 2010-02-09 | $8.46 | $15.76 | 5,800 | — | — |
| 2010-02-08 | $8.25 | $15.37 | 900 | — | — |
| 2010-02-05 | $8.12 | $15.13 | 1,700 | — | — |
| 2010-02-04 | $8.25 | $15.37 | 19,200 | — | — |
| 2010-02-03 | $9.02 | $16.80 | 1,400 | — | — |
| 2010-02-02 | $9.00 | $16.77 | 1,500 | — | — |
| 2010-02-01 | $8.53 | $15.89 | 0 | — | — |
| 2010-01-29 | $8.53 | $15.89 | 700 | — | — |
| 2010-01-28 | $8.59 | $16.00 | 0 | — | — |
| 2010-01-27 | $8.59 | $16.00 | 4,300 | — | — |
| 2010-01-26 | $8.75 | $16.30 | 600 | — | — |
| 2010-01-25 | $8.85 | $16.49 | 3,300 | — | — |
| 2010-01-22 | $8.86 | $16.51 | 5,800 | — | — |
| 2010-01-21 | $9.06 | $16.88 | 200 | — | — |
| 2010-01-20 | $9.08 | $16.92 | 1,400 | — | — |
| 2010-01-19 | $9.72 | $18.11 | 1,800 | — | — |
| 2010-01-15 | $9.90 | $18.44 | 700 | — | — |
| 2010-01-14 | $9.90 | $18.44 | 1,200 | — | — |
| 2010-01-13 | $9.50 | $17.70 | 600 | — | — |
| 2010-01-12 | $9.76 | $18.18 | 3,200 | — | — |
| 2010-01-11 | $9.33 | $17.38 | 8,000 | — | — |
| 2010-01-08 | $9.24 | $17.21 | 1,900 | — | — |
| 2010-01-07 | $8.79 | $16.38 | 10,800 | — | — |
| 2010-01-06 | $8.59 | $16.00 | 7,000 | — | — |
| 2010-01-05 | $9.00 | $16.77 | 2,800 | — | — |
| 2010-01-04 | $8.53 | $15.89 | 0 | — | — |