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
- 2004-03-16 to 2026-09-01
- 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 | $8.89M | $8.89M | 0 | — | — |
| 2010-12-30 | $8.95M | $8.95M | 0 | — | — |
| 2010-12-29 | $9.13M | $9.13M | 0 | — | — |
| 2010-12-28 | $9.19M | $9.19M | 0 | — | — |
| 2010-12-27 | $9.37M | $9.37M | 0 | — | — |
| 2010-12-23 | $9.31M | $9.31M | 0 | — | — |
| 2010-12-22 | $9.25M | $9.25M | 0 | — | — |
| 2010-12-21 | $9.74M | $9.74M | 0 | — | — |
| 2010-12-20 | $9.8M | $9.8M | 0 | — | — |
| 2010-12-17 | $9.43M | $9.43M | 0 | — | — |
| 2010-12-16 | $9.5M | $9.5M | 0 | — | — |
| 2010-12-15 | $9.43M | $9.43M | 0 | — | — |
| 2010-12-14 | $9.37M | $9.37M | 0 | — | — |
| 2010-12-13 | $9.43M | $9.43M | 0 | — | — |
| 2010-12-10 | $9.62M | $9.62M | 0 | — | — |
| 2010-12-09 | $9.74M | $9.74M | 0 | — | — |
| 2010-12-08 | $9.62M | $9.62M | 0 | — | — |
| 2010-12-07 | $9.8M | $9.8M | 0 | — | — |
| 2010-12-06 | $10.16M | $10.16M | 0 | — | — |
| 2010-12-03 | $11.13M | $11.13M | 0 | — | — |
| 2010-12-02 | $10.58M | $10.58M | 0 | — | — |
| 2010-12-01 | $11.01M | $11.01M | 0 | — | — |
| 2010-11-30 | $11.07M | $11.07M | 0 | — | — |
| 2010-11-29 | $11.49M | $11.49M | 0 | — | — |
| 2010-11-26 | $11.43M | $11.43M | 0 | — | — |
| 2010-11-24 | $11.37M | $11.37M | 0 | — | — |
| 2010-11-23 | $10.58M | $10.58M | 0 | — | — |
| 2010-11-22 | $10.58M | $10.58M | 0 | — | — |
| 2010-11-19 | $10.16M | $10.16M | 0 | — | — |
| 2010-11-18 | $9.92M | $9.92M | 0 | — | — |
| 2010-11-17 | $9.68M | $9.68M | 0 | — | — |
| 2010-11-16 | $9.56M | $9.56M | 0 | — | — |
| 2010-11-15 | $9.98M | $9.98M | 0 | — | — |
| 2010-11-12 | $10.1M | $10.1M | 0 | — | — |
| 2010-11-11 | $9.68M | $9.68M | 0 | — | — |
| 2010-11-10 | $8.89M | $8.89M | 0 | — | — |
| 2010-11-09 | $8.77M | $8.77M | 0 | — | — |
| 2010-11-08 | $9.13M | $9.13M | 0 | — | — |
| 2010-11-05 | $9.68M | $9.68M | 0 | — | — |
| 2010-11-04 | $9.62M | $9.62M | 0 | — | — |
| 2010-11-03 | $9.8M | $9.8M | 0 | — | — |
| 2010-11-02 | $9.74M | $9.74M | 0 | — | — |
| 2010-11-01 | $9.86M | $9.86M | 0 | — | — |
| 2010-10-29 | $9.92M | $9.92M | 0 | — | — |
| 2010-10-28 | $9.86M | $9.86M | 0 | — | — |
| 2010-10-27 | $9.74M | $9.74M | 0 | — | — |
| 2010-10-26 | $9.86M | $9.86M | 0 | — | — |
| 2010-10-25 | $9.74M | $9.74M | 0 | — | — |
| 2010-10-22 | $9.8M | $9.8M | 0 | — | — |
| 2010-10-21 | $9.74M | $9.74M | 0 | — | — |
| 2010-10-20 | $9.62M | $9.62M | 0 | — | — |
| 2010-10-19 | $9.74M | $9.74M | 0 | — | — |
| 2010-10-18 | $9.74M | $9.74M | 0 | — | — |
| 2010-10-15 | $9.92M | $9.92M | 0 | — | — |
| 2010-10-14 | $9.92M | $9.92M | 0 | — | — |
| 2010-10-13 | $10.28M | $10.28M | 0 | — | — |
| 2010-10-12 | $10.16M | $10.16M | 0 | — | — |
| 2010-10-11 | $9.86M | $9.86M | 0 | — | — |
| 2010-10-08 | $10.1M | $10.1M | 0 | — | — |
| 2010-10-07 | $10.1M | $10.1M | 0 | — | — |
| 2010-10-06 | $9.98M | $9.98M | 0 | — | — |
| 2010-10-05 | $9.86M | $9.86M | 0 | — | — |
| 2010-10-04 | $10.16M | $10.16M | 0 | — | — |
| 2010-10-01 | $10.4M | $10.4M | 0 | — | — |
| 2010-09-30 | $10.4M | $10.4M | 0 | — | — |
| 2010-09-29 | $10.4M | $10.4M | 0 | — | — |
| 2010-09-28 | $10.64M | $10.64M | 0 | — | — |
| 2010-09-27 | $10.58M | $10.58M | 0 | — | — |
| 2010-09-24 | $10.34M | $10.34M | 0 | — | — |
| 2010-09-23 | $10.58M | $10.58M | 0 | — | — |
| 2010-09-22 | $10.22M | $10.22M | 0 | — | — |
| 2010-09-21 | $9.31M | $9.31M | 0 | — | — |
| 2010-09-20 | $9.5M | $9.5M | 0 | — | — |
| 2010-09-17 | $8.77M | $8.77M | 0 | — | — |
| 2010-09-16 | $8.83M | $8.83M | 1 | — | — |
| 2010-09-15 | $9.25M | $9.25M | 0 | — | — |
| 2010-09-14 | $9.62M | $9.62M | 0 | — | — |
| 2010-09-13 | $9.98M | $9.98M | 1 | — | — |
| 2010-09-10 | $9.5M | $9.5M | 0 | — | — |
| 2010-09-09 | $9.43M | $9.43M | 0 | — | — |
| 2010-09-08 | $9.07M | $9.07M | 0 | — | — |
| 2010-09-07 | $8.83M | $8.83M | 0 | — | — |
| 2010-09-03 | $9.07M | $9.07M | 0 | — | — |
| 2010-09-02 | $9.31M | $9.31M | 0 | — | — |
| 2010-09-01 | $9.07M | $9.07M | 0 | — | — |
| 2010-08-31 | $8.77M | $8.77M | 0 | — | — |
| 2010-08-30 | $9.07M | $9.07M | 0 | — | — |
| 2010-08-27 | $9.07M | $9.07M | 0 | — | — |
| 2010-08-26 | $8.71M | $8.71M | 0 | — | — |
| 2010-08-25 | $8.71M | $8.71M | 0 | — | — |
| 2010-08-24 | $8.77M | $8.77M | 0 | — | — |
| 2010-08-23 | $9.19M | $9.19M | 0 | — | — |
| 2010-08-20 | $9.37M | $9.37M | 0 | — | — |
| 2010-08-19 | $9.25M | $9.25M | 0 | — | — |
| 2010-08-18 | $9.19M | $9.19M | 0 | — | — |
| 2010-08-17 | $9.31M | $9.31M | 0 | — | — |
| 2010-08-16 | $9.37M | $9.37M | 0 | — | — |
| 2010-08-13 | $9.56M | $9.56M | 0 | — | — |
| 2010-08-12 | $9.74M | $9.74M | 0 | — | — |
| 2010-08-11 | $9.98M | $9.98M | 0 | — | — |
| 2010-08-10 | $9.92M | $9.92M | 0 | — | — |
| 2010-08-09 | $10.04M | $10.04M | 0 | — | — |
| 2010-08-06 | $9.92M | $9.92M | 0 | — | — |
| 2010-08-05 | $10.16M | $10.16M | 0 | — | — |
| 2010-08-04 | $9.98M | $9.98M | 0 | — | — |
| 2010-08-03 | $10.28M | $10.28M | 0 | — | — |
| 2010-08-02 | $10.16M | $10.16M | 0 | — | — |
| 2010-07-30 | $10.4M | $10.4M | 0 | — | — |
| 2010-07-29 | $9.62M | $9.62M | 0 | — | — |
| 2010-07-28 | $9.62M | $9.62M | 0 | — | — |
| 2010-07-27 | $9.43M | $9.43M | 0 | — | — |
| 2010-07-26 | $9.86M | $9.86M | 0 | — | — |
| 2010-07-23 | $9.8M | $9.8M | 0 | — | — |
| 2010-07-22 | $9.31M | $9.31M | 0 | — | — |
| 2010-07-21 | $8.83M | $8.83M | 0 | — | — |
| 2010-07-20 | $8.83M | $8.83M | 0 | — | — |
| 2010-07-19 | $9.01M | $9.01M | 0 | — | — |
| 2010-07-16 | $9.31M | $9.31M | 0 | — | — |
| 2010-07-15 | $9.86M | $9.86M | 0 | — | — |
| 2010-07-14 | $10.16M | $10.16M | 0 | — | — |
| 2010-07-13 | $9.98M | $9.98M | 0 | — | — |
| 2010-07-12 | $9.43M | $9.43M | 0 | — | — |
| 2010-07-09 | $9.62M | $9.62M | 0 | — | — |
| 2010-07-08 | $9.68M | $9.68M | 0 | — | — |
| 2010-07-07 | $9.56M | $9.56M | 0 | — | — |
| 2010-07-06 | $9.37M | $9.37M | 0 | — | — |
| 2010-07-02 | $10.34M | $10.34M | 0 | — | — |
| 2010-07-01 | $10.16M | $10.16M | 0 | — | — |
| 2010-06-30 | $10.4M | $10.4M | 0 | — | — |
| 2010-06-29 | $10.52M | $10.52M | 1 | — | — |
| 2010-06-28 | $10.28M | $10.28M | 0 | — | — |
| 2010-06-25 | $10.22M | $10.22M | 0 | — | — |
| 2010-06-24 | $9.62M | $9.62M | 0 | — | — |
| 2010-06-23 | $9.62M | $9.62M | 0 | — | — |
| 2010-06-22 | $9.74M | $9.74M | 0 | — | — |
| 2010-06-21 | $10.22M | $10.22M | 0 | — | — |
| 2010-06-18 | $10.1M | $10.1M | 0 | — | — |
| 2010-06-17 | $10.4M | $10.4M | 0 | — | — |
| 2010-06-16 | $10.52M | $10.52M | 0 | — | — |
| 2010-06-15 | $10.46M | $10.46M | 0 | — | — |
| 2010-06-14 | $11.07M | $11.07M | 0 | — | — |
| 2010-06-11 | $11.67M | $11.67M | 0 | — | — |
| 2010-06-10 | $9.8M | $9.8M | 0 | — | — |
| 2010-06-09 | $8.59M | $8.59M | 0 | — | — |
| 2010-06-08 | $9.86M | $9.86M | 0 | — | — |
| 2010-06-07 | $10.52M | $10.52M | 0 | — | — |
| 2010-06-04 | $13.12M | $13.12M | 0 | — | — |
| 2010-06-03 | $13.12M | $13.12M | 0 | — | — |
| 2010-06-02 | $12.76M | $12.76M | 0 | — | — |
| 2010-06-01 | $12.4M | $12.4M | 0 | — | — |
| 2010-05-28 | $13.06M | $13.06M | 0 | — | — |
| 2010-05-27 | $12.94M | $12.94M | 0 | — | — |
| 2010-05-26 | $12.88M | $12.88M | 0 | — | — |
| 2010-05-25 | $13M | $13M | 0 | — | — |
| 2010-05-24 | $11.79M | $11.79M | 0 | — | — |
| 2010-05-21 | $11.25M | $11.25M | 0 | — | — |
| 2010-05-20 | $10.7M | $10.7M | 0 | — | — |
| 2010-05-19 | $11.91M | $11.91M | 0 | — | — |
| 2010-05-18 | $12.82M | $12.82M | 0 | — | — |
| 2010-05-17 | $13.06M | $13.06M | 0 | — | — |
| 2010-05-14 | $13.31M | $13.31M | 0 | — | — |
| 2010-05-13 | $13.67M | $13.67M | 0 | — | — |
| 2010-05-12 | $14.21M | $14.21M | 0 | — | — |
| 2010-05-11 | $14.15M | $14.15M | 0 | — | — |
| 2010-05-10 | $13.12M | $13.12M | 0 | — | — |
| 2010-05-07 | $12.22M | $12.22M | 0 | — | — |
| 2010-05-06 | $12.64M | $12.64M | 1 | — | — |
| 2010-05-05 | $14.03M | $14.03M | 0 | — | — |
| 2010-05-04 | $14.88M | $14.88M | 0 | — | — |
| 2010-05-03 | $14.76M | $14.76M | 0 | — | — |
| 2010-04-30 | $13.91M | $13.91M | 0 | — | — |
| 2010-04-29 | $14.09M | $14.09M | 0 | — | — |
| 2010-04-28 | $14.03M | $14.03M | 0 | — | — |
| 2010-04-27 | $14.21M | $14.21M | 0 | — | — |
| 2010-04-26 | $14.21M | $14.21M | 0 | — | — |
| 2010-04-23 | $14.52M | $14.52M | 0 | — | — |
| 2010-04-22 | $14.82M | $14.82M | 0 | — | — |
| 2010-04-21 | $14.39M | $14.39M | 0 | — | — |
| 2010-04-20 | $14.88M | $14.88M | 1 | — | — |
| 2010-04-19 | $16.69M | $16.69M | 2 | — | — |
| 2010-04-16 | $16.03M | $16.03M | 1 | — | — |
| 2010-04-15 | $14.64M | $14.64M | 0 | — | — |
| 2010-04-14 | $14.7M | $14.7M | 0 | — | — |
| 2010-04-13 | $14.58M | $14.58M | 0 | — | — |
| 2010-04-12 | $15.3M | $15.3M | 1 | — | — |
| 2010-04-09 | $14.45M | $14.45M | 0 | — | — |
| 2010-04-08 | $14.45M | $14.45M | 0 | — | — |
| 2010-04-07 | $14.15M | $14.15M | 0 | — | — |
| 2010-04-06 | $14.82M | $14.82M | 0 | — | — |
| 2010-04-05 | $14.94M | $14.94M | 0 | — | — |
| 2010-04-01 | $14.03M | $14.03M | 0 | — | — |
| 2010-03-31 | $13M | $13M | 0 | — | — |
| 2010-03-30 | $13.49M | $13.49M | 0 | — | — |
| 2010-03-29 | $14.39M | $14.39M | 0 | — | — |
| 2010-03-26 | $14.27M | $14.27M | 0 | — | — |
| 2010-03-25 | $14.15M | $14.15M | 1 | — | — |
| 2010-03-24 | $14.39M | $14.39M | 0 | — | — |
| 2010-03-23 | $15.18M | $15.18M | 0 | — | — |
| 2010-03-22 | $14.52M | $14.52M | 0 | — | — |
| 2010-03-19 | $14.76M | $14.76M | 0 | — | — |
| 2010-03-18 | $14.58M | $14.58M | 0 | — | — |
| 2010-03-17 | $14.58M | $14.58M | 0 | — | — |
| 2010-03-16 | $15M | $15M | 0 | — | — |
| 2010-03-15 | $16.27M | $16.27M | 0 | — | — |
| 2010-03-12 | $16.45M | $16.45M | 0 | — | — |
| 2010-03-11 | $16.99M | $16.99M | 1 | — | — |
| 2010-03-10 | $15.97M | $15.97M | 1 | — | — |
| 2010-03-09 | $14.21M | $14.21M | 0 | — | — |
| 2010-03-08 | $14.21M | $14.21M | 0 | — | — |
| 2010-03-05 | $14.7M | $14.7M | 0 | — | — |
| 2010-03-04 | $14.58M | $14.58M | 0 | — | — |
| 2010-03-03 | $15M | $15M | 0 | — | — |
| 2010-03-02 | $15.24M | $15.24M | 0 | — | — |
| 2010-03-01 | $15.3M | $15.3M | 0 | — | — |
| 2010-02-26 | $14.88M | $14.88M | 0 | — | — |
| 2010-02-25 | $15M | $15M | 0 | — | — |
| 2010-02-24 | $15.48M | $15.48M | 0 | — | — |
| 2010-02-23 | $15.91M | $15.91M | 0 | — | — |
| 2010-02-22 | $16.39M | $16.39M | 1 | — | — |
| 2010-02-19 | $15.6M | $15.6M | 0 | — | — |
| 2010-02-18 | $15.85M | $15.85M | 1 | — | — |
| 2010-02-17 | $16.75M | $16.75M | 2 | — | — |
| 2010-02-16 | $14.52M | $14.52M | 1 | — | — |
| 2010-02-12 | $14.45M | $14.45M | 1 | — | — |
| 2010-02-11 | $14.09M | $14.09M | 2 | — | — |
| 2010-02-10 | $11.91M | $11.91M | 0 | — | — |
| 2010-02-09 | $12.34M | $12.34M | 0 | — | — |
| 2010-02-08 | $12.7M | $12.7M | 0 | — | — |
| 2010-02-05 | $13.91M | $13.91M | 1 | — | — |
| 2010-02-04 | $13.91M | $13.91M | 2 | — | — |
| 2010-02-03 | $11.98M | $11.98M | 0 | — | — |
| 2010-02-02 | $12.52M | $12.52M | 1 | — | — |
| 2010-02-01 | $11.61M | $11.61M | 0 | — | — |
| 2010-01-29 | $11.25M | $11.25M | 1 | — | — |
| 2010-01-28 | $12.76M | $12.76M | 0 | — | — |
| 2010-01-27 | $12.58M | $12.58M | 0 | — | — |
| 2010-01-26 | $13.06M | $13.06M | 1 | — | — |
| 2010-01-25 | $13.43M | $13.43M | 0 | — | — |
| 2010-01-22 | $13.91M | $13.91M | 1 | — | — |
| 2010-01-21 | $14.52M | $14.52M | 1 | — | — |
| 2010-01-20 | $15.79M | $15.79M | 4 | — | — |
| 2010-01-19 | $15.36M | $15.36M | 0 | — | — |
| 2010-01-15 | $15.85M | $15.85M | 1 | — | — |
| 2010-01-14 | $15.54M | $15.54M | 1 | — | — |
| 2010-01-13 | $16.75M | $16.75M | 2 | — | — |
| 2010-01-12 | $17.12M | $17.12M | 7 | — | — |
| 2010-01-11 | $15M | $15M | 4 | — | — |
| 2010-01-08 | $17.9M | $17.9M | 13 | — | — |
| 2010-01-07 | $16.15M | $16.15M | 8 | — | — |
| 2010-01-06 | $6.41M | $6.41M | 0 | — | — |
| 2010-01-05 | $6.11M | $6.11M | 0 | — | — |
| 2010-01-04 | $6.29M | $6.29M | 0 | — | — |