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
- 1980-03-17 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 | $8.75 | $55.71 | 11,600 | — | — |
| 2010-12-30 | $8.77 | $55.84 | 19,600 | — | — |
| 2010-12-29 | $8.82 | $56.15 | 28,500 | — | — |
| 2010-12-28 | $8.67 | $55.20 | 13,000 | — | — |
| 2010-12-27 | $8.66 | $55.13 | 7,400 | — | — |
| 2010-12-23 | $8.65 | $55.07 | 5,500 | — | — |
| 2010-12-22 | $8.62 | $54.88 | 40,300 | — | — |
| 2010-12-21 | $8.83 | $56.22 | 30,400 | — | — |
| 2010-12-20 | $8.50 | $54.12 | 25,700 | — | — |
| 2010-12-17 | $8.50 | $54.12 | 24,500 | — | — |
| 2010-12-16 | $8.73 | $55.58 | 20,700 | — | — |
| 2010-12-15 | $8.75 | $55.71 | 57,700 | — | — |
| 2010-12-14 | $8.67 | $52.02 | 39,200 | — | — |
| 2010-12-13 | $8.64 | $51.84 | 83,100 | — | — |
| 2010-12-10 | $8.73 | $52.38 | 26,100 | — | — |
| 2010-12-09 | $8.89 | $53.34 | 21,100 | — | — |
| 2010-12-08 | $8.74 | $52.44 | 37,900 | — | — |
| 2010-12-07 | $8.77 | $52.62 | 81,400 | — | — |
| 2010-12-06 | $8.50 | $51.00 | 46,000 | — | — |
| 2010-12-03 | $8.50 | $51.00 | 92,100 | — | — |
| 2010-12-02 | $7.78 | $46.68 | 38,700 | — | — |
| 2010-12-01 | $7.68 | $46.08 | 31,600 | — | — |
| 2010-11-30 | $7.44 | $44.64 | 11,100 | — | — |
| 2010-11-29 | $7.57 | $45.42 | 6,100 | — | — |
| 2010-11-26 | $7.52 | $45.12 | 7,000 | — | — |
| 2010-11-24 | $7.55 | $45.30 | 32,700 | — | — |
| 2010-11-23 | $7.65 | $45.90 | 14,900 | — | — |
| 2010-11-22 | $7.76 | $46.56 | 24,300 | — | — |
| 2010-11-19 | $7.77 | $46.62 | 36,800 | — | — |
| 2010-11-18 | $7.53 | $45.18 | 50,300 | — | — |
| 2010-11-17 | $7.41 | $44.46 | 66,600 | — | — |
| 2010-11-16 | $7.00 | $42.00 | 52,800 | — | — |
| 2010-11-15 | $7.07 | $42.42 | 64,900 | — | — |
| 2010-11-12 | $6.82 | $40.92 | 220,000 | — | — |
| 2010-11-11 | $6.79 | $40.74 | 5,100 | — | — |
| 2010-11-10 | $6.77 | $40.62 | 7,200 | — | — |
| 2010-11-09 | $6.75 | $40.50 | 8,200 | — | — |
| 2010-11-08 | $6.78 | $40.68 | 16,100 | — | — |
| 2010-11-05 | $6.80 | $40.80 | 21,300 | — | — |
| 2010-11-04 | $6.82 | $40.92 | 25,200 | — | — |
| 2010-11-03 | $6.81 | $40.86 | 16,700 | — | — |
| 2010-11-02 | $6.84 | $41.04 | 8,300 | — | — |
| 2010-11-01 | $6.90 | $41.40 | 18,400 | — | — |
| 2010-10-29 | $6.79 | $40.74 | 8,800 | — | — |
| 2010-10-28 | $6.76 | $40.56 | 8,400 | — | — |
| 2010-10-27 | $6.84 | $41.04 | 22,500 | — | — |
| 2010-10-26 | $6.78 | $40.68 | 14,400 | — | — |
| 2010-10-25 | $6.69 | $40.14 | 9,400 | — | — |
| 2010-10-22 | $6.71 | $40.26 | 5,600 | — | — |
| 2010-10-21 | $6.78 | $40.68 | 4,000 | — | — |
| 2010-10-20 | $6.80 | $40.80 | 18,900 | — | — |
| 2010-10-19 | $6.75 | $40.02 | 14,500 | — | — |
| 2010-10-18 | $6.90 | $40.91 | 28,800 | — | — |
| 2010-10-15 | $6.69 | $39.66 | 9,600 | — | — |
| 2010-10-14 | $6.67 | $39.54 | 14,200 | — | — |
| 2010-10-13 | $6.75 | $40.02 | 15,000 | — | — |
| 2010-10-12 | $6.84 | $40.55 | 13,300 | — | — |
| 2010-10-11 | $6.80 | $40.31 | 9,100 | — | — |
| 2010-10-08 | $6.73 | $39.90 | 6,200 | — | — |
| 2010-10-07 | $6.68 | $39.60 | 12,300 | — | — |
| 2010-10-06 | $6.80 | $40.31 | 17,300 | — | — |
| 2010-10-05 | $6.80 | $40.31 | 9,800 | — | — |
| 2010-10-04 | $6.82 | $40.43 | 13,100 | — | — |
| 2010-10-01 | $6.87 | $40.73 | 22,400 | — | — |
| 2010-09-30 | $6.83 | $40.49 | 4,500 | — | — |
| 2010-09-29 | $6.83 | $40.49 | 3,800 | — | — |
| 2010-09-28 | $6.82 | $40.43 | 7,300 | — | — |
| 2010-09-27 | $6.82 | $40.43 | 8,700 | — | — |
| 2010-09-24 | $6.82 | $40.43 | 19,600 | — | — |
| 2010-09-23 | $6.70 | $39.72 | 7,800 | — | — |
| 2010-09-22 | $6.74 | $39.96 | 10,400 | — | — |
| 2010-09-21 | $6.65 | $39.42 | 28,200 | — | — |
| 2010-09-20 | $6.71 | $39.78 | 25,400 | — | — |
| 2010-09-17 | $6.60 | $39.13 | 11,800 | — | — |
| 2010-09-16 | $6.82 | $40.43 | 10,400 | — | — |
| 2010-09-15 | $6.75 | $40.02 | 11,100 | — | — |
| 2010-09-14 | $6.84 | $40.55 | 17,000 | — | — |
| 2010-09-13 | $6.77 | $40.13 | 18,300 | — | — |
| 2010-09-10 | $6.50 | $38.53 | 9,500 | — | — |
| 2010-09-09 | $6.53 | $38.71 | 21,600 | — | — |
| 2010-09-08 | $6.55 | $38.83 | 15,700 | — | — |
| 2010-09-07 | $6.70 | $39.72 | 18,000 | — | — |
| 2010-09-03 | $6.71 | $39.78 | 83,100 | — | — |
| 2010-09-02 | $6.19 | $36.70 | 18,600 | — | — |
| 2010-09-01 | $6.09 | $36.10 | 14,500 | — | — |
| 2010-08-31 | $5.96 | $35.33 | 10,700 | — | — |
| 2010-08-30 | $5.96 | $35.33 | 9,900 | — | — |
| 2010-08-27 | $5.93 | $35.16 | 5,700 | — | — |
| 2010-08-26 | $5.95 | $35.27 | 10,000 | — | — |
| 2010-08-25 | $5.90 | $34.98 | 6,600 | — | — |
| 2010-08-24 | $5.88 | $34.86 | 12,900 | — | — |
| 2010-08-23 | $5.94 | $35.21 | 17,900 | — | — |
| 2010-08-20 | $6.07 | $35.99 | 5,000 | — | — |
| 2010-08-19 | $6.07 | $35.99 | 21,800 | — | — |
| 2010-08-18 | $6.01 | $35.63 | 11,500 | — | — |
| 2010-08-17 | $6.08 | $36.04 | 44,600 | — | — |
| 2010-08-16 | $5.95 | $35.27 | 27,600 | — | — |
| 2010-08-13 | $5.93 | $35.16 | 14,600 | — | — |
| 2010-08-12 | $5.99 | $35.51 | 38,100 | — | — |
| 2010-08-11 | $5.77 | $34.21 | 19,200 | — | — |
| 2010-08-10 | $5.88 | $34.86 | 13,600 | — | — |
| 2010-08-09 | $5.88 | $34.86 | 14,900 | — | — |
| 2010-08-06 | $5.83 | $34.56 | 12,400 | — | — |
| 2010-08-05 | $5.77 | $34.21 | 7,600 | — | — |
| 2010-08-04 | $5.78 | $34.27 | 7,200 | — | — |
| 2010-08-03 | $5.75 | $34.09 | 2,900 | — | — |
| 2010-08-02 | $5.77 | $34.21 | 12,900 | — | — |
| 2010-07-30 | $5.58 | $33.08 | 13,500 | — | — |
| 2010-07-29 | $5.48 | $32.49 | 7,100 | — | — |
| 2010-07-28 | $5.36 | $31.78 | 8,400 | — | — |
| 2010-07-27 | $5.43 | $32.19 | 18,800 | — | — |
| 2010-07-26 | $5.38 | $31.89 | 2,600 | — | — |
| 2010-07-23 | $5.38 | $31.89 | 15,800 | — | — |
| 2010-07-22 | $5.33 | $31.60 | 2,600 | — | — |
| 2010-07-21 | $5.39 | $31.95 | 6,000 | — | — |
| 2010-07-20 | $5.44 | $32.01 | 22,900 | — | — |
| 2010-07-19 | $5.35 | $31.48 | 19,500 | — | — |
| 2010-07-16 | $5.42 | $31.90 | 20,700 | — | — |
| 2010-07-15 | $5.59 | $32.90 | 6,000 | — | — |
| 2010-07-14 | $5.59 | $32.90 | 10,800 | — | — |
| 2010-07-13 | $5.58 | $32.84 | 9,400 | — | — |
| 2010-07-12 | $5.61 | $33.01 | 13,500 | — | — |
| 2010-07-09 | $5.68 | $33.43 | 3,000 | — | — |
| 2010-07-08 | $5.65 | $33.25 | 12,100 | — | — |
| 2010-07-07 | $5.76 | $33.90 | 8,600 | — | — |
| 2010-07-06 | $5.55 | $32.66 | 27,400 | — | — |
| 2010-07-02 | $5.47 | $32.19 | 10,000 | — | — |
| 2010-07-01 | $5.49 | $32.31 | 15,400 | — | — |
| 2010-06-30 | $5.57 | $32.78 | 20,900 | — | — |
| 2010-06-29 | $5.55 | $32.66 | 11,400 | — | — |
| 2010-06-28 | $5.55 | $32.66 | 9,600 | — | — |
| 2010-06-25 | $5.35 | $31.48 | 10,400 | — | — |
| 2010-06-24 | $5.37 | $31.60 | 11,700 | — | — |
| 2010-06-23 | $5.66 | $33.31 | 7,700 | — | — |
| 2010-06-22 | $5.63 | $33.13 | 5,800 | — | — |
| 2010-06-21 | $5.71 | $33.60 | 20,300 | — | — |
| 2010-06-18 | $5.43 | $31.95 | 8,200 | — | — |
| 2010-06-17 | $5.42 | $31.90 | 9,000 | — | — |
| 2010-06-16 | $5.45 | $32.07 | 9,700 | — | — |
| 2010-06-15 | $5.52 | $32.48 | 9,200 | — | — |
| 2010-06-14 | $5.55 | $32.66 | 12,700 | — | — |
| 2010-06-11 | $5.61 | $33.01 | 3,100 | — | — |
| 2010-06-10 | $5.58 | $32.84 | 17,800 | — | — |
| 2010-06-09 | $5.33 | $31.37 | 5,800 | — | — |
| 2010-06-08 | $5.29 | $31.13 | 36,400 | — | — |
| 2010-06-07 | $5.42 | $31.90 | 7,400 | — | — |
| 2010-06-04 | $5.45 | $32.07 | 1,300 | — | — |
| 2010-06-03 | $5.43 | $31.95 | 12,800 | — | — |
| 2010-06-02 | $5.46 | $32.13 | 5,800 | — | — |
| 2010-06-01 | $5.44 | $32.01 | 52,100 | — | — |
| 2010-05-28 | $5.45 | $32.07 | 6,100 | — | — |
| 2010-05-27 | $5.55 | $32.66 | 18,400 | — | — |
| 2010-05-26 | $5.50 | $32.37 | 16,200 | — | — |
| 2010-05-25 | $5.52 | $32.48 | 38,900 | — | — |
| 2010-05-24 | $5.58 | $32.84 | 10,300 | — | — |
| 2010-05-21 | $5.64 | $33.19 | 37,100 | — | — |
| 2010-05-20 | $5.55 | $32.66 | 35,900 | — | — |
| 2010-05-19 | $5.76 | $33.90 | 18,100 | — | — |
| 2010-05-18 | $5.69 | $33.48 | 39,200 | — | — |
| 2010-05-17 | $5.50 | $32.37 | 69,300 | — | — |
| 2010-05-14 | $5.68 | $33.43 | 36,100 | — | — |
| 2010-05-13 | $5.61 | $33.01 | 30,000 | — | — |
| 2010-05-12 | $5.78 | $34.01 | 6,100 | — | — |
| 2010-05-11 | $5.69 | $33.48 | 13,600 | — | — |
| 2010-05-10 | $5.71 | $33.60 | 13,100 | — | — |
| 2010-05-07 | $5.51 | $32.43 | 21,900 | — | — |
| 2010-05-06 | $5.48 | $32.25 | 49,400 | — | — |
| 2010-05-05 | $5.63 | $33.13 | 26,000 | — | — |
| 2010-05-04 | $5.83 | $34.31 | 11,100 | — | — |
| 2010-05-03 | $5.95 | $35.01 | 11,700 | — | — |
| 2010-04-30 | $5.92 | $34.84 | 10,400 | — | — |
| 2010-04-29 | $6.01 | $35.37 | 17,200 | — | — |
| 2010-04-28 | $5.98 | $35.19 | 6,200 | — | — |
| 2010-04-27 | $5.99 | $35.25 | 39,400 | — | — |
| 2010-04-26 | $6.15 | $36.19 | 16,900 | — | — |
| 2010-04-23 | $6.23 | $36.66 | 11,700 | — | — |
| 2010-04-22 | $6.29 | $37.02 | 7,100 | — | — |
| 2010-04-21 | $6.30 | $37.07 | 11,400 | — | — |
| 2010-04-20 | $6.34 | $37.25 | 31,000 | — | — |
| 2010-04-19 | $6.35 | $37.31 | 24,700 | — | — |
| 2010-04-16 | $6.29 | $36.96 | 11,200 | — | — |
| 2010-04-15 | $6.28 | $36.90 | 11,000 | — | — |
| 2010-04-14 | $6.30 | $37.02 | 23,700 | — | — |
| 2010-04-13 | $6.20 | $36.43 | 8,500 | — | — |
| 2010-04-12 | $6.17 | $36.25 | 18,100 | — | — |
| 2010-04-09 | $6.04 | $35.49 | 30,600 | — | — |
| 2010-04-08 | $6.22 | $36.55 | 15,400 | — | — |
| 2010-04-07 | $6.01 | $35.31 | 11,900 | — | — |
| 2010-04-06 | $6.24 | $36.66 | 32,100 | — | — |
| 2010-04-05 | $6.06 | $35.61 | 40,800 | — | — |
| 2010-04-01 | $5.82 | $34.20 | 12,200 | — | — |
| 2010-03-31 | $5.73 | $33.67 | 28,500 | — | — |
| 2010-03-30 | $5.82 | $34.20 | 10,800 | — | — |
| 2010-03-29 | $5.75 | $33.78 | 5,100 | — | — |
| 2010-03-26 | $5.74 | $33.73 | 4,400 | — | — |
| 2010-03-25 | $5.82 | $34.20 | 19,800 | — | — |
| 2010-03-24 | $5.80 | $34.08 | 41,700 | — | — |
| 2010-03-23 | $5.79 | $34.02 | 14,000 | — | — |
| 2010-03-22 | $5.71 | $33.55 | 14,900 | — | — |
| 2010-03-19 | $5.70 | $33.49 | 21,000 | — | — |
| 2010-03-18 | $5.75 | $33.78 | 10,500 | — | — |
| 2010-03-17 | $5.68 | $33.37 | 12,800 | — | — |
| 2010-03-16 | $5.63 | $33.08 | 3,400 | — | — |
| 2010-03-15 | $5.55 | $32.61 | 7,600 | — | — |
| 2010-03-12 | $5.63 | $33.08 | 5,500 | — | — |
| 2010-03-11 | $5.63 | $33.08 | 3,500 | — | — |
| 2010-03-10 | $5.59 | $32.84 | 54,700 | — | — |
| 2010-03-09 | $5.52 | $32.43 | 58,600 | — | — |
| 2010-03-08 | $5.59 | $32.84 | 7,700 | — | — |
| 2010-03-05 | $5.54 | $32.55 | 25,100 | — | — |
| 2010-03-04 | $5.54 | $32.55 | 9,500 | — | — |
| 2010-03-03 | $5.55 | $32.61 | 15,700 | — | — |
| 2010-03-02 | $5.48 | $32.20 | 53,900 | — | — |
| 2010-03-01 | $5.45 | $32.02 | 7,900 | — | — |
| 2010-02-26 | $5.50 | $32.32 | 13,600 | — | — |
| 2010-02-25 | $5.59 | $32.84 | 8,800 | — | — |
| 2010-02-24 | $5.67 | $33.31 | 8,000 | — | — |
| 2010-02-23 | $5.68 | $33.37 | 1,300 | — | — |
| 2010-02-22 | $5.65 | $33.20 | 6,800 | — | — |
| 2010-02-19 | $5.61 | $32.96 | 7,500 | — | — |
| 2010-02-18 | $5.60 | $32.90 | 11,100 | — | — |
| 2010-02-17 | $5.61 | $32.96 | 7,200 | — | — |
| 2010-02-16 | $5.60 | $32.90 | 11,300 | — | — |
| 2010-02-12 | $5.70 | $33.49 | 16,800 | — | — |
| 2010-02-11 | $5.79 | $34.02 | 10,700 | — | — |
| 2010-02-10 | $5.66 | $33.26 | 23,200 | — | — |
| 2010-02-09 | $5.59 | $32.84 | 13,300 | — | — |
| 2010-02-08 | $5.61 | $32.96 | 8,600 | — | — |
| 2010-02-05 | $5.50 | $32.32 | 41,900 | — | — |
| 2010-02-04 | $5.56 | $32.67 | 6,400 | — | — |
| 2010-02-03 | $5.69 | $33.43 | 12,800 | — | — |
| 2010-02-02 | $5.60 | $32.90 | 7,000 | — | — |
| 2010-02-01 | $5.55 | $32.61 | 1,300 | — | — |
| 2010-01-29 | $5.47 | $32.14 | 21,700 | — | — |
| 2010-01-28 | $5.50 | $32.32 | 9,800 | — | — |
| 2010-01-27 | $5.53 | $32.49 | 8,200 | — | — |
| 2010-01-26 | $5.56 | $32.67 | 12,500 | — | — |
| 2010-01-25 | $5.56 | $32.67 | 9,800 | — | — |
| 2010-01-22 | $5.63 | $33.08 | 11,700 | — | — |
| 2010-01-21 | $5.65 | $33.20 | 16,000 | — | — |
| 2010-01-20 | $5.67 | $33.31 | 6,800 | — | — |
| 2010-01-19 | $5.68 | $33.31 | 5,800 | — | — |
| 2010-01-15 | $5.68 | $33.31 | 7,000 | — | — |
| 2010-01-14 | $5.71 | $33.49 | 10,300 | — | — |
| 2010-01-13 | $5.68 | $33.31 | 37,600 | — | — |
| 2010-01-12 | $5.85 | $34.31 | 9,700 | — | — |
| 2010-01-11 | $6.00 | $35.19 | 17,200 | — | — |
| 2010-01-08 | $6.09 | $35.72 | 25,200 | — | — |
| 2010-01-07 | $5.98 | $35.07 | 17,200 | — | — |
| 2010-01-06 | $5.76 | $33.78 | 26,000 | — | — |
| 2010-01-05 | $5.76 | $33.78 | 5,900 | — | — |
| 2010-01-04 | $5.94 | $34.84 | 7,000 | — | — |