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
- 2005-08-22 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 | $7.20 | $7.20 | 5,817 | — | — |
| 2010-12-30 | $6.72 | $6.72 | 11,783 | — | — |
| 2010-12-29 | $7.20 | $7.20 | 1,708 | — | — |
| 2010-12-28 | $6.84 | $6.84 | 800 | — | — |
| 2010-12-27 | $7.20 | $7.20 | 2,925 | — | — |
| 2010-12-23 | $6.60 | $6.60 | 1,475 | — | — |
| 2010-12-22 | $6.24 | $6.24 | 2,317 | — | — |
| 2010-12-21 | $6.36 | $6.36 | 3,783 | — | — |
| 2010-12-20 | $7.20 | $7.20 | 3,400 | — | — |
| 2010-12-17 | $8.04 | $8.04 | 1,100 | — | — |
| 2010-12-16 | $8.40 | $8.40 | 1,025 | — | — |
| 2010-12-15 | $7.80 | $7.80 | 708 | — | — |
| 2010-12-14 | $7.80 | $7.80 | 1,225 | — | — |
| 2010-12-13 | $7.32 | $7.32 | 1,508 | — | — |
| 2010-12-10 | $7.32 | $7.32 | 5,117 | — | — |
| 2010-12-09 | $8.04 | $8.04 | 2,842 | — | — |
| 2010-12-08 | $7.80 | $7.80 | 1,617 | — | — |
| 2010-12-07 | $8.28 | $8.28 | 3,992 | — | — |
| 2010-12-06 | $8.28 | $8.28 | 2,083 | — | — |
| 2010-12-03 | $8.40 | $8.40 | 1,783 | — | — |
| 2010-12-02 | $8.16 | $8.16 | 325 | — | — |
| 2010-12-01 | $8.16 | $8.16 | 1,942 | — | — |
| 2010-11-30 | $8.04 | $8.04 | 4,808 | — | — |
| 2010-11-29 | $8.28 | $8.28 | 2,667 | — | — |
| 2010-11-26 | $8.04 | $8.04 | 8 | — | — |
| 2010-11-24 | $8.40 | $8.40 | 25 | — | — |
| 2010-11-23 | $8.40 | $8.40 | 1,358 | — | — |
| 2010-11-22 | $8.04 | $8.04 | 2,392 | — | — |
| 2010-11-19 | $8.76 | $8.76 | 1,250 | — | — |
| 2010-11-18 | $8.76 | $8.76 | 1,692 | — | — |
| 2010-11-17 | $8.52 | $8.52 | 1,775 | — | — |
| 2010-11-16 | $8.76 | $8.76 | 2,625 | — | — |
| 2010-11-15 | $8.64 | $8.64 | 3,342 | — | — |
| 2010-11-12 | $8.64 | $8.64 | 1,425 | — | — |
| 2010-11-11 | $8.64 | $8.64 | 525 | — | — |
| 2010-11-10 | $9.00 | $9.00 | 1,333 | — | — |
| 2010-11-09 | $9.00 | $9.00 | 2,267 | — | — |
| 2010-11-08 | $8.88 | $8.88 | 2,550 | — | — |
| 2010-11-05 | $8.76 | $8.76 | 2,233 | — | — |
| 2010-11-04 | $8.88 | $8.88 | 492 | — | — |
| 2010-11-03 | $8.88 | $8.88 | 208 | — | — |
| 2010-11-02 | $8.88 | $8.88 | 600 | — | — |
| 2010-11-01 | $8.88 | $8.88 | 1,250 | — | — |
| 2010-10-29 | $8.88 | $8.88 | 517 | — | — |
| 2010-10-28 | $8.64 | $8.64 | 2,917 | — | — |
| 2010-10-27 | $9.00 | $9.00 | 2,442 | — | — |
| 2010-10-26 | $9.00 | $9.00 | 1,200 | — | — |
| 2010-10-25 | $9.12 | $9.12 | 1,375 | — | — |
| 2010-10-22 | $8.88 | $8.88 | 5,275 | — | — |
| 2010-10-21 | $8.64 | $8.64 | 267 | — | — |
| 2010-10-20 | $8.88 | $8.88 | 2,075 | — | — |
| 2010-10-19 | $9.00 | $9.00 | 2,300 | — | — |
| 2010-10-18 | $9.00 | $9.00 | 1,125 | — | — |
| 2010-10-15 | $9.48 | $9.48 | 1,533 | — | — |
| 2010-10-14 | $9.24 | $9.24 | 1,767 | — | — |
| 2010-10-13 | $8.88 | $8.88 | 167 | — | — |
| 2010-10-12 | $9.00 | $9.00 | 858 | — | — |
| 2010-10-11 | $8.16 | $8.16 | 0 | — | — |
| 2010-10-08 | $8.16 | $8.16 | 1,550 | — | — |
| 2010-10-07 | $8.04 | $8.04 | 408 | — | — |
| 2010-10-06 | $8.04 | $8.04 | 2,850 | — | — |
| 2010-10-05 | $8.64 | $8.64 | 3,117 | — | — |
| 2010-10-04 | $9.60 | $9.60 | 3,542 | — | — |
| 2010-10-01 | $9.60 | $9.60 | 125 | — | — |
| 2010-09-30 | $9.12 | $9.12 | 742 | — | — |
| 2010-09-29 | $9.60 | $9.60 | 2,400 | — | — |
| 2010-09-28 | $9.00 | $9.00 | 1,750 | — | — |
| 2010-09-27 | $9.36 | $9.36 | 3,367 | — | — |
| 2010-09-24 | $9.60 | $9.60 | 2,125 | — | — |
| 2010-09-23 | $9.48 | $9.48 | 1,808 | — | — |
| 2010-09-22 | $9.00 | $9.00 | 7,008 | — | — |
| 2010-09-21 | $8.76 | $8.76 | 4,600 | — | — |
| 2010-09-20 | $8.40 | $8.40 | 2,608 | — | — |
| 2010-09-17 | $8.40 | $8.40 | 1,050 | — | — |
| 2010-09-16 | $8.40 | $8.40 | 1,667 | — | — |
| 2010-09-15 | $7.92 | $7.92 | 5,975 | — | — |
| 2010-09-14 | $8.40 | $8.40 | 7,350 | — | — |
| 2010-09-13 | $9.60 | $9.60 | 2,683 | — | — |
| 2010-09-10 | $9.36 | $9.36 | 1,817 | — | — |
| 2010-09-09 | $9.60 | $9.60 | 1,625 | — | — |
| 2010-09-08 | $9.48 | $9.48 | 10,958 | — | — |
| 2010-09-07 | $9.24 | $9.24 | 3,317 | — | — |
| 2010-09-03 | $9.24 | $9.24 | 6,750 | — | — |
| 2010-09-02 | $8.64 | $8.64 | 5,150 | — | — |
| 2010-09-01 | $8.40 | $8.40 | 542 | — | — |
| 2010-08-31 | $8.64 | $8.64 | 2,350 | — | — |
| 2010-08-30 | $9.00 | $9.00 | 1,342 | — | — |
| 2010-08-27 | $8.40 | $8.40 | 667 | — | — |
| 2010-08-26 | $8.28 | $8.28 | 1,425 | — | — |
| 2010-08-25 | $8.52 | $8.52 | 342 | — | — |
| 2010-08-24 | $8.40 | $8.40 | 683 | — | — |
| 2010-08-23 | $9.00 | $9.00 | 225 | — | — |
| 2010-08-20 | $8.64 | $8.64 | 567 | — | — |
| 2010-08-19 | $9.60 | $9.60 | 1,417 | — | — |
| 2010-08-18 | $10.20 | $10.20 | 6,850 | — | — |
| 2010-08-17 | $9.00 | $9.00 | 3,308 | — | — |
| 2010-08-16 | $8.64 | $8.64 | 1,742 | — | — |
| 2010-08-13 | $8.88 | $8.88 | 6,483 | — | — |
| 2010-08-12 | $8.16 | $8.16 | 4,025 | — | — |
| 2010-08-11 | $8.88 | $8.88 | 7,117 | — | — |
| 2010-08-10 | $9.00 | $9.00 | 20,183 | — | — |
| 2010-08-09 | $17.40 | $17.40 | 8 | — | — |
| 2010-08-06 | $17.40 | $17.40 | 267 | — | — |
| 2010-08-05 | $17.40 | $17.40 | 25 | — | — |
| 2010-08-04 | $16.44 | $16.44 | 108 | — | — |
| 2010-08-03 | $18.00 | $18.00 | 375 | — | — |
| 2010-08-02 | $16.80 | $16.80 | 75 | — | — |
| 2010-07-30 | $16.20 | $16.20 | 658 | — | — |
| 2010-07-29 | $16.08 | $16.08 | 492 | — | — |
| 2010-07-28 | $13.80 | $13.80 | 275 | — | — |
| 2010-07-27 | $12.36 | $12.36 | 292 | — | — |
| 2010-07-26 | $11.76 | $11.76 | 242 | — | — |
| 2010-07-23 | $10.92 | $10.92 | 17 | — | — |
| 2010-07-22 | $10.92 | $10.92 | 383 | — | — |
| 2010-07-21 | $10.92 | $10.92 | 125 | — | — |
| 2010-07-20 | $13.80 | $13.80 | 0 | — | — |
| 2010-07-19 | $13.80 | $13.80 | 42 | — | — |
| 2010-07-16 | $11.04 | $11.04 | 133 | — | — |
| 2010-07-15 | $12.12 | $12.12 | 2,783 | — | — |
| 2010-07-14 | $15.96 | $15.96 | 308 | — | — |
| 2010-07-13 | $15.96 | $15.96 | 33 | — | — |
| 2010-07-12 | $16.20 | $16.20 | 0 | — | — |
| 2010-07-09 | $16.20 | $16.20 | 300 | — | — |
| 2010-07-08 | $16.20 | $16.20 | 0 | — | — |
| 2010-07-07 | $16.20 | $16.20 | 33 | — | — |
| 2010-07-06 | $15.84 | $15.84 | 0 | — | — |
| 2010-07-02 | $15.84 | $15.84 | 0 | — | — |
| 2010-07-01 | $15.84 | $15.84 | 17 | — | — |
| 2010-06-30 | $15.72 | $15.72 | 117 | — | — |
| 2010-06-29 | $16.20 | $16.20 | 83 | — | — |
| 2010-06-28 | $16.20 | $16.20 | 1,783 | — | — |
| 2010-06-25 | $16.80 | $16.80 | 375 | — | — |
| 2010-06-24 | $16.20 | $16.20 | 542 | — | — |
| 2010-06-23 | $16.44 | $16.44 | 0 | — | — |
| 2010-06-22 | $16.44 | $16.44 | 125 | — | — |
| 2010-06-21 | $16.44 | $16.44 | 0 | — | — |
| 2010-06-18 | $16.44 | $16.44 | 308 | — | — |
| 2010-06-17 | $17.40 | $17.40 | 175 | — | — |
| 2010-06-16 | $17.40 | $17.40 | 67 | — | — |
| 2010-06-15 | $16.80 | $16.80 | 117 | — | — |
| 2010-06-14 | $18.00 | $18.00 | 942 | — | — |
| 2010-06-11 | $17.40 | $17.40 | 242 | — | — |
| 2010-06-10 | $17.40 | $17.40 | 75 | — | — |
| 2010-06-09 | $16.20 | $16.20 | 300 | — | — |
| 2010-06-08 | $16.80 | $16.80 | 183 | — | — |
| 2010-06-07 | $17.04 | $17.04 | 42 | — | — |
| 2010-06-04 | $18.00 | $18.00 | 208 | — | — |
| 2010-06-03 | $18.24 | $18.24 | 683 | — | — |
| 2010-06-02 | $16.80 | $16.80 | 1,042 | — | — |
| 2010-06-01 | $20.16 | $20.16 | 233 | — | — |
| 2010-05-28 | $20.40 | $20.40 | 325 | — | — |
| 2010-05-27 | $20.16 | $20.16 | 42 | — | — |
| 2010-05-26 | $20.40 | $20.40 | 208 | — | — |
| 2010-05-25 | $19.92 | $19.92 | 317 | — | — |
| 2010-05-24 | $21.60 | $21.60 | 450 | — | — |
| 2010-05-21 | $22.68 | $22.68 | 125 | — | — |
| 2010-05-20 | $21.72 | $21.72 | 208 | — | — |
| 2010-05-19 | $22.80 | $22.80 | 92 | — | — |
| 2010-05-18 | $22.80 | $22.80 | 75 | — | — |
| 2010-05-17 | $21.72 | $21.72 | 0 | — | — |
| 2010-05-14 | $21.72 | $21.72 | 83 | — | — |
| 2010-05-13 | $22.80 | $22.80 | 500 | — | — |
| 2010-05-12 | $22.80 | $22.80 | 75 | — | — |
| 2010-05-11 | $22.68 | $22.68 | 317 | — | — |
| 2010-05-10 | $19.32 | $19.32 | 875 | — | — |
| 2010-05-07 | $19.80 | $19.80 | 2,558 | — | — |
| 2010-05-06 | $20.40 | $20.40 | 225 | — | — |
| 2010-05-05 | $21.60 | $21.60 | 417 | — | — |
| 2010-05-04 | $21.60 | $21.60 | 175 | — | — |
| 2010-05-03 | $21.60 | $21.60 | 100 | — | — |
| 2010-04-30 | $21.60 | $21.60 | 850 | — | — |
| 2010-04-29 | $21.12 | $21.12 | 1,708 | — | — |
| 2010-04-28 | $21.84 | $21.84 | 808 | — | — |
| 2010-04-27 | $22.92 | $22.92 | 208 | — | — |
| 2010-04-26 | $22.32 | $22.32 | 667 | — | — |
| 2010-04-23 | $22.80 | $22.80 | 1,092 | — | — |
| 2010-04-22 | $23.88 | $23.88 | 1,000 | — | — |
| 2010-04-21 | $23.40 | $23.40 | 558 | — | — |
| 2010-04-20 | $24.00 | $24.00 | 1,558 | — | — |
| 2010-04-19 | $23.52 | $23.52 | 608 | — | — |
| 2010-04-16 | $22.80 | $22.80 | 3,458 | — | — |
| 2010-04-15 | $23.16 | $23.16 | 9,700 | — | — |
| 2010-04-14 | $19.80 | $19.80 | 1,175 | — | — |
| 2010-04-13 | $19.80 | $19.80 | 1,258 | — | — |
| 2010-04-12 | $23.40 | $23.40 | 0 | — | — |
| 2010-04-09 | $23.40 | $23.40 | 708 | — | — |
| 2010-04-08 | $22.20 | $22.20 | 175 | — | — |
| 2010-04-07 | $22.80 | $22.80 | 217 | — | — |
| 2010-04-06 | $23.64 | $23.64 | 2,342 | — | — |
| 2010-04-05 | $23.04 | $23.04 | 700 | — | — |
| 2010-04-01 | $24.00 | $24.00 | 1,167 | — | — |
| 2010-03-31 | $23.40 | $23.40 | 892 | — | — |
| 2010-03-30 | $22.80 | $22.80 | 692 | — | — |
| 2010-03-29 | $21.60 | $21.60 | 1,025 | — | — |
| 2010-03-26 | $19.80 | $19.80 | 1,008 | — | — |
| 2010-03-25 | $21.72 | $21.72 | 808 | — | — |
| 2010-03-24 | $22.92 | $22.92 | 667 | — | — |
| 2010-03-23 | $22.92 | $22.92 | 492 | — | — |
| 2010-03-22 | $23.52 | $23.52 | 342 | — | — |
| 2010-03-19 | $23.40 | $23.40 | 1,042 | — | — |
| 2010-03-18 | $24.12 | $24.12 | 1,950 | — | — |
| 2010-03-17 | $24.12 | $24.12 | 825 | — | — |
| 2010-03-16 | $24.00 | $24.00 | 1,050 | — | — |
| 2010-03-15 | $23.40 | $23.40 | 1,017 | — | — |
| 2010-03-12 | $24.00 | $24.00 | 8 | — | — |
| 2010-03-11 | $24.00 | $24.00 | 58 | — | — |
| 2010-03-10 | $24.00 | $24.00 | 417 | — | — |
| 2010-03-09 | $26.40 | $26.40 | 825 | — | — |
| 2010-03-08 | $25.20 | $25.20 | 408 | — | — |
| 2010-03-05 | $24.24 | $24.24 | 1,250 | — | — |
| 2010-03-04 | $27.12 | $27.12 | 725 | — | — |
| 2010-03-03 | $26.40 | $26.40 | 1,400 | — | — |
| 2010-03-02 | $27.00 | $27.00 | 3,167 | — | — |
| 2010-03-01 | $30.24 | $30.24 | 2,967 | — | — |
| 2010-02-26 | $31.80 | $31.80 | 2,958 | — | — |
| 2010-02-25 | $30.24 | $30.24 | 20,892 | — | — |
| 2010-02-24 | $60.00 | $60.00 | 1,008 | — | — |
| 2010-02-23 | $63.60 | $63.60 | 75 | — | — |
| 2010-02-22 | $61.20 | $61.20 | 533 | — | — |
| 2010-02-19 | $67.56 | $67.56 | 683 | — | — |
| 2010-02-18 | $66.00 | $66.00 | 417 | — | — |
| 2010-02-17 | $72.00 | $72.00 | 158 | — | — |
| 2010-02-16 | $89.28 | $89.28 | 17 | — | — |
| 2010-02-12 | $94.80 | $94.80 | 2,908 | — | — |
| 2010-02-11 | $111.00 | $111.00 | 308 | — | — |
| 2010-02-10 | $102.00 | $102.00 | 317 | — | — |
| 2010-02-09 | $87.96 | $87.96 | 1,225 | — | — |
| 2010-02-08 | $96.00 | $96.00 | 525 | — | — |
| 2010-02-05 | $111.60 | $111.60 | 0 | — | — |
| 2010-02-04 | $111.60 | $111.60 | 393 | — | — |
| 2010-02-03 | $102.00 | $102.00 | 232 | — | — |
| 2010-02-02 | $110.40 | $110.40 | 413 | — | — |
| 2010-02-01 | $102.00 | $102.00 | 246 | — | — |
| 2010-01-29 | $99.60 | $99.60 | 238 | — | — |
| 2010-01-28 | $96.00 | $96.00 | 423 | — | — |
| 2010-01-27 | $97.20 | $97.20 | 381 | — | — |
| 2010-01-26 | $96.00 | $96.00 | 708 | — | — |
| 2010-01-25 | $96.00 | $96.00 | 434 | — | — |
| 2010-01-22 | $96.00 | $96.00 | 768 | — | — |
| 2010-01-21 | $114.00 | $114.00 | 903 | — | — |
| 2010-01-20 | $114.00 | $114.00 | 670 | — | — |
| 2010-01-19 | $99.60 | $99.60 | 3,843 | — | — |
| 2010-01-15 | $110.40 | $110.40 | 5,599 | — | — |
| 2010-01-14 | $103.20 | $103.20 | 765 | — | — |
| 2010-01-13 | $98.40 | $98.40 | 997 | — | — |
| 2010-01-12 | $88.80 | $88.80 | 320 | — | — |
| 2010-01-11 | $93.60 | $93.60 | 1,052 | — | — |
| 2010-01-08 | $80.40 | $80.40 | 378 | — | — |
| 2010-01-07 | $68.40 | $68.40 | 707 | — | — |
| 2010-01-06 | $66.00 | $66.00 | 616 | — | — |
| 2010-01-05 | $63.60 | $63.60 | 851 | — | — |
| 2010-01-04 | $52.80 | $52.80 | 340 | — | — |