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
- 2003-10-07 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 | $6.46M | $6.46M | 0 | — | — |
| 2010-12-30 | $6.29M | $6.29M | 0 | — | — |
| 2010-12-29 | $6.29M | $6.29M | 0 | — | — |
| 2010-12-28 | $6.39M | $6.39M | 0 | — | — |
| 2010-12-27 | $6.53M | $6.53M | 0 | — | — |
| 2010-12-23 | $6.6M | $6.6M | 0 | — | — |
| 2010-12-22 | $6.41M | $6.41M | 0 | — | — |
| 2010-12-21 | $6.36M | $6.36M | 0 | — | — |
| 2010-12-20 | $6.69M | $6.69M | 0 | — | — |
| 2010-12-17 | $6.74M | $6.74M | 0 | — | — |
| 2010-12-16 | $6.74M | $6.74M | 0 | — | — |
| 2010-12-15 | $6.74M | $6.74M | 0 | — | — |
| 2010-12-14 | $6.65M | $6.65M | 0 | — | — |
| 2010-12-13 | $6.62M | $6.62M | 0 | — | — |
| 2010-12-10 | $6.74M | $6.74M | 0 | — | — |
| 2010-12-09 | $6.81M | $6.81M | 0 | — | — |
| 2010-12-08 | $6.69M | $6.69M | 0 | — | — |
| 2010-12-07 | $6.69M | $6.69M | 0 | — | — |
| 2010-12-06 | $6.69M | $6.69M | 0 | — | — |
| 2010-12-03 | $6.74M | $6.74M | 0 | — | — |
| 2010-12-02 | $6.67M | $6.67M | 0 | — | — |
| 2010-12-01 | $6.77M | $6.77M | 0 | — | — |
| 2010-11-30 | $6.79M | $6.79M | 0 | — | — |
| 2010-11-29 | $6.84M | $6.84M | 0 | — | — |
| 2010-11-26 | $6.86M | $6.86M | 0 | — | — |
| 2010-11-24 | $6.88M | $6.88M | 0 | — | — |
| 2010-11-23 | $6.86M | $6.86M | 0 | — | — |
| 2010-11-22 | $6.86M | $6.86M | 0 | — | — |
| 2010-11-19 | $6.86M | $6.86M | 0 | — | — |
| 2010-11-18 | $6.77M | $6.77M | 0 | — | — |
| 2010-11-17 | $7M | $7M | 0 | — | — |
| 2010-11-16 | $6.72M | $6.72M | 0 | — | — |
| 2010-11-15 | $6.72M | $6.72M | 0 | — | — |
| 2010-11-12 | $6.79M | $6.79M | 0 | — | — |
| 2010-11-11 | $6.6M | $6.6M | 0 | — | — |
| 2010-11-10 | $6.74M | $6.74M | 0 | — | — |
| 2010-11-09 | $6.62M | $6.62M | 0 | — | — |
| 2010-11-08 | $6.74M | $6.74M | 0 | — | — |
| 2010-11-05 | $7.07M | $7.07M | 0 | — | — |
| 2010-11-04 | $7.52M | $7.52M | 0 | — | — |
| 2010-11-03 | $7.62M | $7.62M | 0 | — | — |
| 2010-11-02 | $7.71M | $7.71M | 0 | — | — |
| 2010-11-01 | $7.78M | $7.78M | 0 | — | — |
| 2010-10-29 | $7.76M | $7.76M | 0 | — | — |
| 2010-10-28 | $7.92M | $7.92M | 0 | — | — |
| 2010-10-27 | $7.78M | $7.78M | 0 | — | — |
| 2010-10-26 | $7.73M | $7.73M | 0 | — | — |
| 2010-10-25 | $7.69M | $7.69M | 0 | — | — |
| 2010-10-22 | $7.66M | $7.66M | 0 | — | — |
| 2010-10-21 | $7.81M | $7.81M | 0 | — | — |
| 2010-10-20 | $7.81M | $7.81M | 0 | — | — |
| 2010-10-19 | $7.81M | $7.81M | 0 | — | — |
| 2010-10-18 | $7.97M | $7.97M | 0 | — | — |
| 2010-10-15 | $7.9M | $7.9M | 0 | — | — |
| 2010-10-14 | $7.71M | $7.71M | 0 | — | — |
| 2010-10-13 | $7.73M | $7.73M | 0 | — | — |
| 2010-10-12 | $7.9M | $7.9M | 0 | — | — |
| 2010-10-11 | $7.85M | $7.85M | 0 | — | — |
| 2010-10-08 | $7.78M | $7.78M | 0 | — | — |
| 2010-10-07 | $7.76M | $7.76M | 0 | — | — |
| 2010-10-06 | $7.81M | $7.81M | 0 | — | — |
| 2010-10-05 | $7.71M | $7.71M | 0 | — | — |
| 2010-10-04 | $7.85M | $7.85M | 0 | — | — |
| 2010-10-01 | $8.07M | $8.07M | 0 | — | — |
| 2010-09-30 | $8.07M | $8.07M | 0 | — | — |
| 2010-09-29 | $8M | $8M | 0 | — | — |
| 2010-09-28 | $8.02M | $8.02M | 0 | — | — |
| 2010-09-27 | $7.97M | $7.97M | 0 | — | — |
| 2010-09-24 | $7.92M | $7.92M | 0 | — | — |
| 2010-09-23 | $7.88M | $7.88M | 0 | — | — |
| 2010-09-22 | $7.92M | $7.92M | 0 | — | — |
| 2010-09-21 | $7.55M | $7.55M | 0 | — | — |
| 2010-09-20 | $7.59M | $7.59M | 0 | — | — |
| 2010-09-17 | $7.47M | $7.47M | 0 | — | — |
| 2010-09-16 | $7.29M | $7.29M | 0 | — | — |
| 2010-09-15 | $7.21M | $7.21M | 0 | — | — |
| 2010-09-14 | $7.4M | $7.4M | 0 | — | — |
| 2010-09-13 | $7.47M | $7.47M | 0 | — | — |
| 2010-09-10 | $7.57M | $7.57M | 0 | — | — |
| 2010-09-09 | $7.55M | $7.55M | 0 | — | — |
| 2010-09-08 | $7.5M | $7.5M | 0 | — | — |
| 2010-09-07 | $7.43M | $7.43M | 0 | — | — |
| 2010-09-03 | $7.43M | $7.43M | 0 | — | — |
| 2010-09-02 | $7.5M | $7.5M | 0 | — | — |
| 2010-09-01 | $7.45M | $7.45M | 0 | — | — |
| 2010-08-31 | $7.47M | $7.47M | 0 | — | — |
| 2010-08-30 | $7.45M | $7.45M | 0 | — | — |
| 2010-08-27 | $7.31M | $7.31M | 0 | — | — |
| 2010-08-26 | $5.94M | $5.94M | 0 | — | — |
| 2010-08-25 | $5.91M | $5.91M | 0 | — | — |
| 2010-08-24 | $5.96M | $5.96M | 0 | — | — |
| 2010-08-23 | $6.24M | $6.24M | 0 | — | — |
| 2010-08-20 | $6.36M | $6.36M | 0 | — | — |
| 2010-08-19 | $6.27M | $6.27M | 0 | — | — |
| 2010-08-18 | $6.39M | $6.39M | 0 | — | — |
| 2010-08-17 | $6.39M | $6.39M | 0 | — | — |
| 2010-08-16 | $6.34M | $6.34M | 0 | — | — |
| 2010-08-13 | $6.2M | $6.2M | 0 | — | — |
| 2010-08-12 | $6.17M | $6.17M | 0 | — | — |
| 2010-08-11 | $6.13M | $6.13M | 0 | — | — |
| 2010-08-10 | $5.91M | $5.91M | 0 | — | — |
| 2010-08-09 | $6.2M | $6.2M | 0 | — | — |
| 2010-08-06 | $6.08M | $6.08M | 0 | — | — |
| 2010-08-05 | $6.13M | $6.13M | 0 | — | — |
| 2010-08-04 | $6.15M | $6.15M | 0 | — | — |
| 2010-08-03 | $6.2M | $6.2M | 0 | — | — |
| 2010-08-02 | $5.82M | $5.82M | 0 | — | — |
| 2010-07-30 | $5.91M | $5.91M | 0 | — | — |
| 2010-07-29 | $6.39M | $6.39M | 0 | — | — |
| 2010-07-28 | $6.5M | $6.5M | 0 | — | — |
| 2010-07-27 | $6.5M | $6.5M | 0 | — | — |
| 2010-07-26 | $6.53M | $6.53M | 0 | — | — |
| 2010-07-23 | $6.46M | $6.46M | 0 | — | — |
| 2010-07-22 | $6.27M | $6.27M | 0 | — | — |
| 2010-07-21 | $6.15M | $6.15M | 0 | — | — |
| 2010-07-20 | $6.15M | $6.15M | 0 | — | — |
| 2010-07-19 | $6.17M | $6.17M | 0 | — | — |
| 2010-07-16 | $6.15M | $6.15M | 0 | — | — |
| 2010-07-15 | $6.22M | $6.22M | 0 | — | — |
| 2010-07-14 | $6.15M | $6.15M | 0 | — | — |
| 2010-07-13 | $6.41M | $6.41M | 0 | — | — |
| 2010-07-12 | $6.2M | $6.2M | 0 | — | — |
| 2010-07-09 | $6.06M | $6.06M | 0 | — | — |
| 2010-07-08 | $6.15M | $6.15M | 0 | — | — |
| 2010-07-07 | $6.17M | $6.17M | 0 | — | — |
| 2010-07-06 | $6.1M | $6.1M | 0 | — | — |
| 2010-07-02 | $6.15M | $6.15M | 0 | — | — |
| 2010-07-01 | $6.32M | $6.32M | 0 | — | — |
| 2010-06-30 | $6.39M | $6.39M | 0 | — | — |
| 2010-06-29 | $6.32M | $6.32M | 0 | — | — |
| 2010-06-28 | $6.5M | $6.5M | 0 | — | — |
| 2010-06-25 | $6.43M | $6.43M | 0 | — | — |
| 2010-06-24 | $6.6M | $6.6M | 0 | — | — |
| 2010-06-23 | $6.46M | $6.46M | 0 | — | — |
| 2010-06-22 | $6.62M | $6.62M | 0 | — | — |
| 2010-06-21 | $6.84M | $6.84M | 0 | — | — |
| 2010-06-18 | $6.62M | $6.62M | 0 | — | — |
| 2010-06-17 | $6.67M | $6.67M | 0 | — | — |
| 2010-06-16 | $6.58M | $6.58M | 0 | — | — |
| 2010-06-15 | $6.55M | $6.55M | 0 | — | — |
| 2010-06-14 | $6.5M | $6.5M | 0 | — | — |
| 2010-06-11 | $6.72M | $6.72M | 0 | — | — |
| 2010-06-10 | $6.67M | $6.67M | 0 | — | — |
| 2010-06-09 | $6.58M | $6.58M | 0 | — | — |
| 2010-06-08 | $6.5M | $6.5M | 0 | — | — |
| 2010-06-07 | $6.65M | $6.65M | 0 | — | — |
| 2010-06-04 | $6.84M | $6.84M | 0 | — | — |
| 2010-06-03 | $6.86M | $6.86M | 0 | — | — |
| 2010-06-02 | $6.86M | $6.86M | 0 | — | — |
| 2010-06-01 | $6.88M | $6.88M | 0 | — | — |
| 2010-05-28 | $7.05M | $7.05M | 0 | — | — |
| 2010-05-27 | $6.91M | $6.91M | 0 | — | — |
| 2010-05-26 | $6.93M | $6.93M | 0 | — | — |
| 2010-05-25 | $6.93M | $6.93M | 0 | — | — |
| 2010-05-24 | $6.98M | $6.98M | 0 | — | — |
| 2010-05-21 | $6.95M | $6.95M | 0 | — | — |
| 2010-05-20 | $6.91M | $6.91M | 0 | — | — |
| 2010-05-19 | $7.1M | $7.1M | 0 | — | — |
| 2010-05-18 | $7.24M | $7.24M | 0 | — | — |
| 2010-05-17 | $7.05M | $7.05M | 0 | — | — |
| 2010-05-14 | $7.36M | $7.36M | 0 | — | — |
| 2010-05-13 | $7.47M | $7.47M | 0 | — | — |
| 2010-05-12 | $7.5M | $7.5M | 0 | — | — |
| 2010-05-11 | $7.33M | $7.33M | 0 | — | — |
| 2010-05-10 | $7.29M | $7.29M | 0 | — | — |
| 2010-05-07 | $7.21M | $7.21M | 0 | — | — |
| 2010-05-06 | $7.12M | $7.12M | 0 | — | — |
| 2010-05-05 | $7.5M | $7.5M | 0 | — | — |
| 2010-05-04 | $7.47M | $7.47M | 0 | — | — |
| 2010-05-03 | $7.45M | $7.45M | 0 | — | — |
| 2010-04-30 | $7.52M | $7.52M | 0 | — | — |
| 2010-04-29 | $7.59M | $7.59M | 0 | — | — |
| 2010-04-28 | $7.43M | $7.43M | 0 | — | — |
| 2010-04-27 | $7.4M | $7.4M | 0 | — | — |
| 2010-04-26 | $7.5M | $7.5M | 0 | — | — |
| 2010-04-23 | $7.47M | $7.47M | 0 | — | — |
| 2010-04-22 | $7.52M | $7.52M | 0 | — | — |
| 2010-04-21 | $7.55M | $7.55M | 0 | — | — |
| 2010-04-20 | $7.52M | $7.52M | 0 | — | — |
| 2010-04-19 | $7.43M | $7.43M | 0 | — | — |
| 2010-04-16 | $7.5M | $7.5M | 0 | — | — |
| 2010-04-15 | $7.62M | $7.62M | 0 | — | — |
| 2010-04-14 | $7.62M | $7.62M | 0 | — | — |
| 2010-04-13 | $7.43M | $7.43M | 0 | — | — |
| 2010-04-12 | $7.43M | $7.43M | 0 | — | — |
| 2010-04-09 | $7.5M | $7.5M | 0 | — | — |
| 2010-04-08 | $7.45M | $7.45M | 0 | — | — |
| 2010-04-07 | $7.33M | $7.33M | 0 | — | — |
| 2010-04-06 | $7.45M | $7.45M | 0 | — | — |
| 2010-04-05 | $7.43M | $7.43M | 0 | — | — |
| 2010-04-01 | $7.31M | $7.31M | 0 | — | — |
| 2010-03-31 | $7.31M | $7.31M | 0 | — | — |
| 2010-03-30 | $7.33M | $7.33M | 0 | — | — |
| 2010-03-29 | $7.31M | $7.31M | 0 | — | — |
| 2010-03-26 | $7.29M | $7.29M | 0 | — | — |
| 2010-03-25 | $7.47M | $7.47M | 0 | — | — |
| 2010-03-24 | $7.59M | $7.59M | 0 | — | — |
| 2010-03-23 | $7.29M | $7.29M | 0 | — | — |
| 2010-03-22 | $7.24M | $7.24M | 0 | — | — |
| 2010-03-19 | $7.29M | $7.29M | 0 | — | — |
| 2010-03-18 | $7.55M | $7.55M | 0 | — | — |
| 2010-03-17 | $9.23M | $9.23M | 0 | — | — |
| 2010-03-16 | $9.06M | $9.06M | 0 | — | — |
| 2010-03-15 | $8.99M | $8.99M | 0 | — | — |
| 2010-03-12 | $8.78M | $8.78M | 0 | — | — |
| 2010-03-11 | $8.63M | $8.63M | 0 | — | — |
| 2010-03-10 | $8.82M | $8.82M | 0 | — | — |
| 2010-03-09 | $8.63M | $8.63M | 0 | — | — |
| 2010-03-08 | $8.47M | $8.47M | 0 | — | — |
| 2010-03-05 | $8.26M | $8.26M | 0 | — | — |
| 2010-03-04 | $8.3M | $8.3M | 0 | — | — |
| 2010-03-03 | $8.56M | $8.56M | 0 | — | — |
| 2010-03-02 | $8.52M | $8.52M | 0 | — | — |
| 2010-03-01 | $8.11M | $8.11M | 0 | — | — |
| 2010-02-26 | $8.04M | $8.04M | 0 | — | — |
| 2010-02-25 | $8M | $8M | 0 | — | — |
| 2010-02-24 | $8.14M | $8.14M | 0 | — | — |
| 2010-02-23 | $8.07M | $8.07M | 0 | — | — |
| 2010-02-22 | $8.21M | $8.21M | 0 | — | — |
| 2010-02-19 | $8.02M | $8.02M | 0 | — | — |
| 2010-02-18 | $8.16M | $8.16M | 0 | — | — |
| 2010-02-17 | $7.76M | $7.76M | 0 | — | — |
| 2010-02-16 | $7.64M | $7.64M | 0 | — | — |
| 2010-02-12 | $7.31M | $7.31M | 0 | — | — |
| 2010-02-11 | $7.4M | $7.4M | 0 | — | — |
| 2010-02-10 | $7.19M | $7.19M | 0 | — | — |
| 2010-02-09 | $7.24M | $7.24M | 0 | — | — |
| 2010-02-08 | $7.21M | $7.21M | 0 | — | — |
| 2010-02-05 | $7.26M | $7.26M | 0 | — | — |
| 2010-02-04 | $7.29M | $7.29M | 0 | — | — |
| 2010-02-03 | $7.33M | $7.33M | 0 | — | — |
| 2010-02-02 | $7.31M | $7.31M | 0 | — | — |
| 2010-02-01 | $7.21M | $7.21M | 0 | — | — |
| 2010-01-29 | $7.21M | $7.21M | 0 | — | — |
| 2010-01-28 | $7.55M | $7.55M | 0 | — | — |
| 2010-01-27 | $7.26M | $7.26M | 0 | — | — |
| 2010-01-26 | $7.43M | $7.43M | 0 | — | — |
| 2010-01-25 | $7.62M | $7.62M | 0 | — | — |
| 2010-01-22 | $7.62M | $7.62M | 0 | — | — |
| 2010-01-21 | $7.64M | $7.64M | 0 | — | — |
| 2010-01-20 | $7.9M | $7.9M | 0 | — | — |
| 2010-01-19 | $7.69M | $7.69M | 0 | — | — |
| 2010-01-15 | $8.04M | $8.04M | 0 | — | — |
| 2010-01-14 | $8.09M | $8.09M | 0 | — | — |
| 2010-01-13 | $8.21M | $8.21M | 0 | — | — |
| 2010-01-12 | $8.33M | $8.33M | 0 | — | — |
| 2010-01-11 | $8.28M | $8.28M | 0 | — | — |
| 2010-01-08 | $7.92M | $7.92M | 0 | — | — |
| 2010-01-07 | $8.16M | $8.16M | 0 | — | — |
| 2010-01-06 | $8.26M | $8.26M | 0 | — | — |
| 2010-01-05 | $8.28M | $8.28M | 0 | — | — |
| 2010-01-04 | $6.98M | $6.98M | 0 | — | — |