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
- 1987-01-13 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 | $6.90 | $10.61 | 274,360 | — | — |
| 2010-12-30 | $6.75 | $10.38 | 446,860 | — | — |
| 2010-12-29 | $7.20 | $11.08 | 892,713 | — | — |
| 2010-12-28 | $6.75 | $10.38 | 505,107 | — | — |
| 2010-12-27 | $6.15 | $9.46 | 253,753 | — | — |
| 2010-12-23 | $5.85 | $9.00 | 235,073 | — | — |
| 2010-12-22 | $6.00 | $9.23 | 199,307 | — | — |
| 2010-12-21 | $5.70 | $8.77 | 427,880 | — | — |
| 2010-12-20 | $5.55 | $8.54 | 222,413 | — | — |
| 2010-12-17 | $5.40 | $8.31 | 341,027 | — | — |
| 2010-12-16 | $4.95 | $7.61 | 202,313 | — | — |
| 2010-12-15 | $4.65 | $7.15 | 220,573 | — | — |
| 2010-12-14 | $5.10 | $7.84 | 290,473 | — | — |
| 2010-12-13 | $5.10 | $7.84 | 411,687 | — | — |
| 2010-12-10 | $5.25 | $8.08 | 319,120 | — | — |
| 2010-12-09 | $4.95 | $7.61 | 270,360 | — | — |
| 2010-12-08 | $4.50 | $6.92 | 484,813 | — | — |
| 2010-12-07 | $4.50 | $6.92 | 315,240 | — | — |
| 2010-12-06 | $4.50 | $6.92 | 797,173 | — | — |
| 2010-12-03 | $3.90 | $6.00 | 118,840 | — | — |
| 2010-12-02 | $4.05 | $6.23 | 307,573 | — | — |
| 2010-12-01 | $3.75 | $5.77 | 289,407 | — | — |
| 2010-11-30 | $3.60 | $5.54 | 236,880 | — | — |
| 2010-11-29 | $4.05 | $6.23 | 99,660 | — | — |
| 2010-11-26 | $3.90 | $6.00 | 48,773 | — | — |
| 2010-11-24 | $4.05 | $6.23 | 82,020 | — | — |
| 2010-11-23 | $3.90 | $6.00 | 65,273 | — | — |
| 2010-11-22 | $4.05 | $6.23 | 88,813 | — | — |
| 2010-11-19 | $3.90 | $6.00 | 103,307 | — | — |
| 2010-11-18 | $3.90 | $6.00 | 162,853 | — | — |
| 2010-11-17 | $4.05 | $6.23 | 438,807 | — | — |
| 2010-11-16 | $4.65 | $7.15 | 168,480 | — | — |
| 2010-11-15 | $4.20 | $6.46 | 227,947 | — | — |
| 2010-11-12 | $4.50 | $6.92 | 154,573 | — | — |
| 2010-11-11 | $4.65 | $7.15 | 62,340 | — | — |
| 2010-11-10 | $4.80 | $7.38 | 369,440 | — | — |
| 2010-11-09 | $4.65 | $7.15 | 148,800 | — | — |
| 2010-11-08 | $4.95 | $7.61 | 139,667 | — | — |
| 2010-11-05 | $4.65 | $7.15 | 238,333 | — | — |
| 2010-11-04 | $4.65 | $7.15 | 100,400 | — | — |
| 2010-11-03 | $4.35 | $6.69 | 144,547 | — | — |
| 2010-11-02 | $4.65 | $7.15 | 144,400 | — | — |
| 2010-11-01 | $4.50 | $6.92 | 186,433 | — | — |
| 2010-10-29 | $4.65 | $7.15 | 363,713 | — | — |
| 2010-10-28 | $4.35 | $6.69 | 100,480 | — | — |
| 2010-10-27 | $4.35 | $6.69 | 83,667 | — | — |
| 2010-10-26 | $4.35 | $6.69 | 76,267 | — | — |
| 2010-10-25 | $4.50 | $6.92 | 111,967 | — | — |
| 2010-10-22 | $4.20 | $6.46 | 98,973 | — | — |
| 2010-10-21 | $4.35 | $6.69 | 176,040 | — | — |
| 2010-10-20 | $4.50 | $6.92 | 111,060 | — | — |
| 2010-10-19 | $4.50 | $6.92 | 235,540 | — | — |
| 2010-10-18 | $4.80 | $7.38 | 194,660 | — | — |
| 2010-10-15 | $4.80 | $7.38 | 503,107 | — | — |
| 2010-10-14 | $4.80 | $7.38 | 739,093 | — | — |
| 2010-10-13 | $4.20 | $6.46 | 100,207 | — | — |
| 2010-10-12 | $4.05 | $6.23 | 106,707 | — | — |
| 2010-10-11 | $4.05 | $6.23 | 73,080 | — | — |
| 2010-10-08 | $4.20 | $6.46 | 85,593 | — | — |
| 2010-10-07 | $4.35 | $6.69 | 101,587 | — | — |
| 2010-10-06 | $4.20 | $6.46 | 103,927 | — | — |
| 2010-10-05 | $4.20 | $6.46 | 125,620 | — | — |
| 2010-10-04 | $4.05 | $6.23 | 212,200 | — | — |
| 2010-10-01 | $4.20 | $6.46 | 183,140 | — | — |
| 2010-09-30 | $4.20 | $6.46 | 971,833 | — | — |
| 2010-09-29 | $4.50 | $6.92 | 198,527 | — | — |
| 2010-09-28 | $4.50 | $6.92 | 206,793 | — | — |
| 2010-09-27 | $4.35 | $6.69 | 286,260 | — | — |
| 2010-09-24 | $4.65 | $7.15 | 208,747 | — | — |
| 2010-09-23 | $4.50 | $6.92 | 162,413 | — | — |
| 2010-09-22 | $4.35 | $6.69 | 107,753 | — | — |
| 2010-09-21 | $4.65 | $7.15 | 234,713 | — | — |
| 2010-09-20 | $4.35 | $6.69 | 296,733 | — | — |
| 2010-09-17 | $4.50 | $6.92 | 225,900 | — | — |
| 2010-09-16 | $4.65 | $7.15 | 411,287 | — | — |
| 2010-09-15 | $5.10 | $7.84 | 347,633 | — | — |
| 2010-09-14 | $5.55 | $8.54 | 210,947 | — | — |
| 2010-09-13 | $5.85 | $9.00 | 177,427 | — | — |
| 2010-09-10 | $5.70 | $8.77 | 102,500 | — | — |
| 2010-09-09 | $5.85 | $9.00 | 135,627 | — | — |
| 2010-09-08 | $5.70 | $8.77 | 110,993 | — | — |
| 2010-09-07 | $5.70 | $8.77 | 227,413 | — | — |
| 2010-09-03 | $6.15 | $9.46 | 288,953 | — | — |
| 2010-09-02 | $6.45 | $9.92 | 650,387 | — | — |
| 2010-09-01 | $7.20 | $11.08 | 1,937,593 | — | — |
| 2010-08-31 | $5.40 | $8.31 | 414,327 | — | — |
| 2010-08-30 | $6.15 | $9.46 | 132,340 | — | — |
| 2010-08-27 | $6.45 | $9.92 | 291,580 | — | — |
| 2010-08-26 | $6.75 | $10.38 | 338,547 | — | — |
| 2010-08-25 | $6.00 | $9.23 | 525,973 | — | — |
| 2010-08-24 | $5.70 | $8.77 | 179,367 | — | — |
| 2010-08-23 | $6.75 | $10.38 | 128,493 | — | — |
| 2010-08-20 | $7.65 | $11.77 | 72,113 | — | — |
| 2010-08-19 | $7.80 | $12.00 | 49,220 | — | — |
| 2010-08-18 | $7.65 | $11.77 | 56,947 | — | — |
| 2010-08-17 | $7.80 | $12.00 | 54,593 | — | — |
| 2010-08-16 | $7.80 | $12.00 | 40,800 | — | — |
| 2010-08-13 | $7.80 | $12.00 | 68,087 | — | — |
| 2010-08-12 | $7.95 | $12.23 | 94,853 | — | — |
| 2010-08-11 | $7.50 | $11.54 | 172,293 | — | — |
| 2010-08-10 | $8.10 | $12.46 | 60,920 | — | — |
| 2010-08-09 | $8.10 | $12.46 | 68,087 | — | — |
| 2010-08-06 | $8.10 | $12.46 | 58,293 | — | — |
| 2010-08-05 | $8.40 | $12.92 | 74,440 | — | — |
| 2010-08-04 | $7.95 | $12.23 | 104,707 | — | — |
| 2010-08-03 | $8.55 | $13.15 | 99,880 | — | — |
| 2010-08-02 | $8.70 | $13.38 | 93,627 | — | — |
| 2010-07-30 | $8.55 | $13.15 | 81,000 | — | — |
| 2010-07-29 | $8.85 | $13.61 | 92,760 | — | — |
| 2010-07-28 | $8.55 | $13.15 | 185,753 | — | — |
| 2010-07-27 | $9.15 | $14.07 | 324,220 | — | — |
| 2010-07-26 | $8.70 | $13.38 | 183,480 | — | — |
| 2010-07-23 | $7.80 | $12.00 | 121,800 | — | — |
| 2010-07-22 | $7.50 | $11.54 | 99,020 | — | — |
| 2010-07-21 | $7.65 | $11.77 | 79,053 | — | — |
| 2010-07-20 | $7.95 | $12.23 | 122,153 | — | — |
| 2010-07-19 | $7.80 | $12.00 | 231,720 | — | — |
| 2010-07-16 | $7.20 | $11.08 | 152,853 | — | — |
| 2010-07-15 | $7.80 | $12.00 | 308,953 | — | — |
| 2010-07-14 | $8.55 | $13.15 | 179,833 | — | — |
| 2010-07-13 | $8.40 | $12.92 | 606,467 | — | — |
| 2010-07-12 | $7.95 | $12.23 | 250,467 | — | — |
| 2010-07-09 | $8.40 | $12.92 | 783,067 | — | — |
| 2010-07-08 | $9.75 | $15.00 | 1,348,840 | — | — |
| 2010-07-07 | $6.30 | $9.69 | 326,480 | — | — |
| 2010-07-06 | $6.00 | $9.23 | 159,933 | — | — |
| 2010-07-02 | $7.05 | $10.84 | 253,373 | — | — |
| 2010-07-01 | $7.95 | $12.23 | 138,513 | — | — |
| 2010-06-30 | $7.95 | $12.23 | 169,900 | — | — |
| 2010-06-29 | $8.85 | $13.61 | 173,420 | — | — |
| 2010-06-28 | $9.30 | $14.31 | 180,000 | — | — |
| 2010-06-25 | $10.65 | $16.38 | 241,447 | — | — |
| 2010-06-24 | $11.70 | $18.00 | 140,240 | — | — |
| 2010-06-23 | $13.35 | $20.54 | 91,580 | — | — |
| 2010-06-22 | $14.25 | $21.92 | 206,293 | — | — |
| 2010-06-21 | $15.00 | $23.07 | 229,120 | — | — |
| 2010-06-18 | $16.35 | $25.15 | 225,613 | — | — |
| 2010-06-17 | $15.00 | $23.07 | 129,300 | — | — |
| 2010-06-16 | $15.45 | $23.77 | 95,833 | — | — |
| 2010-06-15 | $15.90 | $24.46 | 102,560 | — | — |
| 2010-06-14 | $15.90 | $24.46 | 132,940 | — | — |
| 2010-06-11 | $15.60 | $24.00 | 194,993 | — | — |
| 2010-06-10 | $15.90 | $24.46 | 293,660 | — | — |
| 2010-06-09 | $15.15 | $23.30 | 244,607 | — | — |
| 2010-06-08 | $17.10 | $26.30 | 264,980 | — | — |
| 2010-06-07 | $18.00 | $27.69 | 110,487 | — | — |
| 2010-06-04 | $18.90 | $29.07 | 158,813 | — | — |
| 2010-06-03 | $21.15 | $32.53 | 115,127 | — | — |
| 2010-06-02 | $20.40 | $31.38 | 94,313 | — | — |
| 2010-06-01 | $20.25 | $31.15 | 100,713 | — | — |
| 2010-05-28 | $19.95 | $30.69 | 137,853 | — | — |
| 2010-05-27 | $21.60 | $33.23 | 176,520 | — | — |
| 2010-05-26 | $20.70 | $31.84 | 131,173 | — | — |
| 2010-05-25 | $20.10 | $30.92 | 238,767 | — | — |
| 2010-05-24 | $20.40 | $31.38 | 134,013 | — | — |
| 2010-05-21 | $21.15 | $32.53 | 218,487 | — | — |
| 2010-05-20 | $21.15 | $32.53 | 146,527 | — | — |
| 2010-05-19 | $23.40 | $35.99 | 148,327 | — | — |
| 2010-05-18 | $24.90 | $38.30 | 176,433 | — | — |
| 2010-05-17 | $26.25 | $40.38 | 224,347 | — | — |
| 2010-05-14 | $26.55 | $40.84 | 158,313 | — | — |
| 2010-05-13 | $26.25 | $40.38 | 105,227 | — | — |
| 2010-05-12 | $26.25 | $40.38 | 120,213 | — | — |
| 2010-05-11 | $25.80 | $39.69 | 120,333 | — | — |
| 2010-05-10 | $25.50 | $39.22 | 154,260 | — | — |
| 2010-05-07 | $24.60 | $37.84 | 268,013 | — | — |
| 2010-05-06 | $26.55 | $40.84 | 189,353 | — | — |
| 2010-05-05 | $28.35 | $43.61 | 234,800 | — | — |
| 2010-05-04 | $29.10 | $44.76 | 173,087 | — | — |
| 2010-05-03 | $30.90 | $47.53 | 247,760 | — | — |
| 2010-04-30 | $31.80 | $48.92 | 399,020 | — | — |
| 2010-04-29 | $32.70 | $50.30 | 217,560 | — | — |
| 2010-04-28 | $33.90 | $52.15 | 306,067 | — | — |
| 2010-04-27 | $37.35 | $57.45 | 341,220 | — | — |
| 2010-04-26 | $43.50 | $66.91 | 226,640 | — | — |
| 2010-04-23 | $48.45 | $74.53 | 187,693 | — | — |
| 2010-04-22 | $48.30 | $74.30 | 205,960 | — | — |
| 2010-04-21 | $46.50 | $71.53 | 308,293 | — | — |
| 2010-04-20 | $42.00 | $64.61 | 97,633 | — | — |
| 2010-04-19 | $40.80 | $62.76 | 190,053 | — | — |
| 2010-04-16 | $41.40 | $63.68 | 132,547 | — | — |
| 2010-04-15 | $42.45 | $65.30 | 137,660 | — | — |
| 2010-04-14 | $44.40 | $68.30 | 247,740 | — | — |
| 2010-04-13 | $44.55 | $68.53 | 437,940 | — | — |
| 2010-04-12 | $39.00 | $59.99 | 281,920 | — | — |
| 2010-04-09 | $40.35 | $62.07 | 581,993 | — | — |
| 2010-04-08 | $47.10 | $72.45 | 896,293 | — | — |
| 2010-04-07 | $55.35 | $85.14 | 525,840 | — | — |
| 2010-04-06 | $45.00 | $69.22 | 431,493 | — | — |
| 2010-04-05 | $40.65 | $62.53 | 300,020 | — | — |
| 2010-04-01 | $35.55 | $54.68 | 222,913 | — | — |
| 2010-03-31 | $36.15 | $55.61 | 276,660 | — | — |
| 2010-03-30 | $33.45 | $51.45 | 123,053 | — | — |
| 2010-03-29 | $32.55 | $50.07 | 96,800 | — | — |
| 2010-03-26 | $31.95 | $49.15 | 52,887 | — | — |
| 2010-03-25 | $32.55 | $50.07 | 57,253 | — | — |
| 2010-03-24 | $33.45 | $51.45 | 59,660 | — | — |
| 2010-03-23 | $34.05 | $52.38 | 49,040 | — | — |
| 2010-03-22 | $34.05 | $52.38 | 89,107 | — | — |
| 2010-03-19 | $33.30 | $51.22 | 187,647 | — | — |
| 2010-03-18 | $31.80 | $48.92 | 109,733 | — | — |
| 2010-03-17 | $32.55 | $50.07 | 119,227 | — | — |
| 2010-03-16 | $34.35 | $52.84 | 124,253 | — | — |
| 2010-03-15 | $33.45 | $51.45 | 35,640 | — | — |
| 2010-03-12 | $32.85 | $50.53 | 53,140 | — | — |
| 2010-03-11 | $32.70 | $50.30 | 84,773 | — | — |
| 2010-03-10 | $33.00 | $50.76 | 221,227 | — | — |
| 2010-03-09 | $31.35 | $48.22 | 81,720 | — | — |
| 2010-03-08 | $31.35 | $48.22 | 81,613 | — | — |
| 2010-03-05 | $31.20 | $47.99 | 93,273 | — | — |
| 2010-03-04 | $31.80 | $48.92 | 67,567 | — | — |
| 2010-03-03 | $31.80 | $48.92 | 76,533 | — | — |
| 2010-03-02 | $30.60 | $47.07 | 106,547 | — | — |
| 2010-03-01 | $32.25 | $49.61 | 52,000 | — | — |
| 2010-02-26 | $31.80 | $48.92 | 42,933 | — | — |
| 2010-02-25 | $32.40 | $49.84 | 51,260 | — | — |
| 2010-02-24 | $31.95 | $49.15 | 29,353 | — | — |
| 2010-02-23 | $33.00 | $50.76 | 82,973 | — | — |
| 2010-02-22 | $32.70 | $50.30 | 36,420 | — | — |
| 2010-02-19 | $31.80 | $48.92 | 134,353 | — | — |
| 2010-02-18 | $30.15 | $46.38 | 53,680 | — | — |
| 2010-02-17 | $31.65 | $48.68 | 99,827 | — | — |
| 2010-02-16 | $33.15 | $50.99 | 63,153 | — | — |
| 2010-02-12 | $35.10 | $53.99 | 65,813 | — | — |
| 2010-02-11 | $34.05 | $52.38 | 100,373 | — | — |
| 2010-02-10 | $31.20 | $47.99 | 125,113 | — | — |
| 2010-02-09 | $30.60 | $47.07 | 111,600 | — | — |
| 2010-02-08 | $28.80 | $44.30 | 50,867 | — | — |
| 2010-02-05 | $29.70 | $45.69 | 104,447 | — | — |
| 2010-02-04 | $28.35 | $43.61 | 133,420 | — | — |
| 2010-02-03 | $30.75 | $47.30 | 114,513 | — | — |
| 2010-02-02 | $30.75 | $47.30 | 221,253 | — | — |
| 2010-02-01 | $35.55 | $54.68 | 42,153 | — | — |
| 2010-01-29 | $34.20 | $52.61 | 95,233 | — | — |
| 2010-01-28 | $38.10 | $58.61 | 84,147 | — | — |
| 2010-01-27 | $35.10 | $53.99 | 44,867 | — | — |
| 2010-01-26 | $34.65 | $53.30 | 74,133 | — | — |
| 2010-01-25 | $36.15 | $55.61 | 45,720 | — | — |
| 2010-01-22 | $36.45 | $56.07 | 122,040 | — | — |
| 2010-01-21 | $42.60 | $65.53 | 352,013 | — | — |
| 2010-01-20 | $34.95 | $53.76 | 40,880 | — | — |
| 2010-01-19 | $35.25 | $54.22 | 51,913 | — | — |
| 2010-01-15 | $35.25 | $54.22 | 65,320 | — | — |
| 2010-01-14 | $37.20 | $57.22 | 64,900 | — | — |
| 2010-01-13 | $35.40 | $54.45 | 105,513 | — | — |
| 2010-01-12 | $32.25 | $49.61 | 57,193 | — | — |
| 2010-01-11 | $33.90 | $52.15 | 49,280 | — | — |
| 2010-01-08 | $33.90 | $52.15 | 47,400 | — | — |
| 2010-01-07 | $33.75 | $51.92 | 64,000 | — | — |
| 2010-01-06 | $32.10 | $49.38 | 79,460 | — | — |
| 2010-01-05 | $31.80 | $48.92 | 144,253 | — | — |
| 2010-01-04 | $34.50 | $53.07 | 77,867 | — | — |