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
- 1988-09-26 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 | $6.33 | $52.68 | 45,000 | — | — |
| 2010-12-30 | $6.30 | $52.43 | 34,300 | — | — |
| 2010-12-29 | $6.33 | $52.68 | 30,900 | — | — |
| 2010-12-28 | $6.32 | $52.28 | 41,900 | — | — |
| 2010-12-27 | $6.32 | $52.28 | 66,500 | — | — |
| 2010-12-23 | $6.24 | $51.62 | 102,400 | — | — |
| 2010-12-22 | $6.31 | $52.20 | 23,600 | — | — |
| 2010-12-21 | $6.25 | $51.70 | 46,600 | — | — |
| 2010-12-20 | $6.28 | $51.95 | 37,800 | — | — |
| 2010-12-17 | $6.28 | $51.95 | 31,900 | — | — |
| 2010-12-16 | $6.30 | $52.11 | 71,800 | — | — |
| 2010-12-15 | $6.20 | $51.29 | 95,000 | — | — |
| 2010-12-14 | $6.19 | $51.20 | 49,800 | — | — |
| 2010-12-13 | $6.21 | $51.37 | 46,500 | — | — |
| 2010-12-10 | $6.25 | $51.70 | 43,300 | — | — |
| 2010-12-09 | $6.28 | $51.95 | 39,800 | — | — |
| 2010-12-08 | $6.33 | $52.36 | 47,300 | — | — |
| 2010-12-07 | $6.36 | $52.61 | 16,000 | — | — |
| 2010-12-06 | $6.37 | $52.69 | 46,200 | — | — |
| 2010-12-03 | $6.32 | $52.28 | 33,200 | — | — |
| 2010-12-02 | $6.36 | $52.61 | 15,900 | — | — |
| 2010-12-01 | $6.31 | $52.20 | 34,000 | — | — |
| 2010-11-30 | $6.33 | $52.36 | 36,800 | — | — |
| 2010-11-29 | $6.33 | $52.36 | 66,500 | — | — |
| 2010-11-26 | $6.38 | $52.78 | 7,000 | — | — |
| 2010-11-24 | $6.41 | $52.71 | 26,700 | — | — |
| 2010-11-23 | $6.37 | $52.38 | 35,700 | — | — |
| 2010-11-22 | $6.41 | $52.71 | 92,500 | — | — |
| 2010-11-19 | $6.48 | $53.28 | 37,700 | — | — |
| 2010-11-18 | $6.44 | $52.96 | 47,200 | — | — |
| 2010-11-17 | $6.32 | $51.97 | 26,800 | — | — |
| 2010-11-16 | $6.27 | $51.56 | 93,700 | — | — |
| 2010-11-15 | $6.38 | $52.46 | 128,700 | — | — |
| 2010-11-12 | $6.51 | $53.53 | 66,400 | — | — |
| 2010-11-11 | $6.56 | $53.94 | 30,900 | — | — |
| 2010-11-10 | $6.62 | $54.44 | 17,100 | — | — |
| 2010-11-09 | $6.63 | $54.52 | 36,900 | — | — |
| 2010-11-08 | $6.61 | $54.35 | 30,300 | — | — |
| 2010-11-05 | $6.58 | $54.11 | 36,900 | — | — |
| 2010-11-04 | $6.61 | $54.35 | 56,700 | — | — |
| 2010-11-03 | $6.58 | $54.11 | 22,100 | — | — |
| 2010-11-02 | $6.53 | $53.70 | 35,000 | — | — |
| 2010-11-01 | $6.57 | $54.02 | 37,900 | — | — |
| 2010-10-29 | $6.57 | $54.02 | 40,000 | — | — |
| 2010-10-28 | $6.55 | $53.86 | 30,300 | — | — |
| 2010-10-27 | $6.52 | $53.61 | 48,200 | — | — |
| 2010-10-26 | $6.58 | $53.79 | 47,700 | — | — |
| 2010-10-25 | $6.53 | $53.39 | 29,100 | — | — |
| 2010-10-22 | $6.50 | $53.14 | 39,800 | — | — |
| 2010-10-21 | $6.51 | $53.22 | 67,000 | — | — |
| 2010-10-20 | $6.53 | $53.39 | 31,600 | — | — |
| 2010-10-19 | $6.45 | $52.73 | 49,000 | — | — |
| 2010-10-18 | $6.50 | $53.14 | 46,600 | — | — |
| 2010-10-15 | $6.48 | $52.98 | 24,800 | — | — |
| 2010-10-14 | $6.50 | $53.14 | 33,100 | — | — |
| 2010-10-13 | $6.52 | $53.30 | 76,300 | — | — |
| 2010-10-12 | $6.48 | $52.98 | 89,300 | — | — |
| 2010-10-11 | $6.48 | $52.98 | 30,400 | — | — |
| 2010-10-08 | $6.50 | $53.14 | 58,600 | — | — |
| 2010-10-07 | $6.53 | $53.39 | 43,700 | — | — |
| 2010-10-06 | $6.48 | $52.98 | 34,600 | — | — |
| 2010-10-05 | $6.50 | $53.14 | 47,300 | — | — |
| 2010-10-04 | $6.52 | $53.30 | 35,200 | — | — |
| 2010-10-01 | $6.52 | $53.30 | 25,700 | — | — |
| 2010-09-30 | $6.52 | $53.30 | 38,200 | — | — |
| 2010-09-29 | $6.45 | $52.73 | 38,400 | — | — |
| 2010-09-28 | $6.48 | $52.98 | 47,600 | — | — |
| 2010-09-27 | $6.47 | $52.58 | 61,200 | — | — |
| 2010-09-24 | $6.46 | $52.50 | 102,300 | — | — |
| 2010-09-23 | $6.59 | $53.56 | 43,700 | — | — |
| 2010-09-22 | $6.50 | $52.83 | 40,800 | — | — |
| 2010-09-21 | $6.42 | $52.18 | 64,700 | — | — |
| 2010-09-20 | $6.35 | $51.61 | 41,100 | — | — |
| 2010-09-17 | $6.40 | $52.02 | 58,900 | — | — |
| 2010-09-16 | $6.48 | $52.67 | 123,300 | — | — |
| 2010-09-15 | $6.44 | $52.34 | 90,200 | — | — |
| 2010-09-14 | $6.44 | $52.34 | 68,000 | — | — |
| 2010-09-13 | $6.36 | $51.69 | 90,000 | — | — |
| 2010-09-10 | $6.36 | $51.69 | 95,700 | — | — |
| 2010-09-09 | $6.29 | $51.12 | 32,100 | — | — |
| 2010-09-08 | $6.28 | $51.04 | 39,200 | — | — |
| 2010-09-07 | $6.23 | $50.63 | 22,000 | — | — |
| 2010-09-03 | $6.27 | $50.96 | 27,300 | — | — |
| 2010-09-02 | $6.27 | $50.96 | 43,200 | — | — |
| 2010-09-01 | $6.27 | $50.96 | 53,500 | — | — |
| 2010-08-31 | $6.23 | $50.63 | 46,000 | — | — |
| 2010-08-30 | $6.23 | $50.63 | 27,500 | — | — |
| 2010-08-27 | $6.30 | $51.20 | 33,400 | — | — |
| 2010-08-26 | $6.30 | $50.89 | 49,400 | — | — |
| 2010-08-25 | $6.29 | $50.81 | 43,900 | — | — |
| 2010-08-24 | $6.31 | $50.97 | 26,700 | — | — |
| 2010-08-23 | $6.26 | $50.57 | 61,200 | — | — |
| 2010-08-20 | $6.20 | $50.09 | 63,000 | — | — |
| 2010-08-19 | $6.25 | $50.49 | 77,700 | — | — |
| 2010-08-18 | $6.30 | $50.89 | 41,700 | — | — |
| 2010-08-17 | $6.27 | $50.65 | 76,500 | — | — |
| 2010-08-16 | $6.31 | $50.97 | 102,600 | — | — |
| 2010-08-13 | $6.29 | $50.81 | 34,800 | — | — |
| 2010-08-12 | $6.27 | $50.65 | 48,700 | — | — |
| 2010-08-11 | $6.21 | $50.17 | 56,700 | — | — |
| 2010-08-10 | $6.30 | $50.89 | 55,500 | — | — |
| 2010-08-09 | $6.30 | $50.89 | 78,700 | — | — |
| 2010-08-06 | $6.38 | $51.54 | 77,700 | — | — |
| 2010-08-05 | $6.29 | $50.81 | 31,500 | — | — |
| 2010-08-04 | $6.27 | $50.65 | 30,600 | — | — |
| 2010-08-03 | $6.24 | $50.41 | 32,500 | — | — |
| 2010-08-02 | $6.26 | $50.57 | 41,300 | — | — |
| 2010-07-30 | $6.30 | $50.89 | 38,800 | — | — |
| 2010-07-29 | $6.22 | $50.25 | 54,200 | — | — |
| 2010-07-28 | $6.20 | $50.09 | 27,100 | — | — |
| 2010-07-27 | $6.20 | $49.78 | 49,600 | — | — |
| 2010-07-26 | $6.22 | $49.94 | 25,900 | — | — |
| 2010-07-23 | $6.18 | $49.62 | 24,700 | — | — |
| 2010-07-22 | $6.16 | $49.46 | 74,500 | — | — |
| 2010-07-21 | $6.12 | $49.14 | 50,300 | — | — |
| 2010-07-20 | $6.09 | $48.90 | 79,200 | — | — |
| 2010-07-19 | $5.97 | $47.93 | 44,400 | — | — |
| 2010-07-16 | $6.05 | $48.57 | 58,900 | — | — |
| 2010-07-15 | $5.98 | $48.01 | 47,000 | — | — |
| 2010-07-14 | $6.02 | $48.33 | 51,600 | — | — |
| 2010-07-13 | $6.03 | $48.41 | 61,900 | — | — |
| 2010-07-12 | $5.93 | $47.61 | 26,900 | — | — |
| 2010-07-09 | $5.90 | $47.37 | 34,900 | — | — |
| 2010-07-08 | $5.87 | $47.13 | 24,900 | — | — |
| 2010-07-07 | $5.80 | $46.57 | 49,500 | — | — |
| 2010-07-06 | $5.74 | $46.09 | 24,600 | — | — |
| 2010-07-02 | $5.75 | $46.17 | 28,100 | — | — |
| 2010-07-01 | $5.84 | $46.89 | 22,400 | — | — |
| 2010-06-30 | $5.80 | $46.57 | 43,600 | — | — |
| 2010-06-29 | $5.89 | $47.29 | 27,000 | — | — |
| 2010-06-28 | $5.93 | $47.61 | 43,000 | — | — |
| 2010-06-25 | $6.02 | $48.03 | 37,700 | — | — |
| 2010-06-24 | $5.97 | $47.63 | 34,000 | — | — |
| 2010-06-23 | $5.87 | $46.83 | 53,200 | — | — |
| 2010-06-22 | $5.91 | $47.15 | 57,300 | — | — |
| 2010-06-21 | $5.97 | $47.63 | 63,900 | — | — |
| 2010-06-18 | $5.90 | $47.07 | 84,700 | — | — |
| 2010-06-17 | $5.81 | $46.35 | 31,200 | — | — |
| 2010-06-16 | $5.83 | $46.51 | 93,900 | — | — |
| 2010-06-15 | $5.91 | $47.15 | 30,300 | — | — |
| 2010-06-14 | $5.87 | $46.83 | 43,100 | — | — |
| 2010-06-11 | $5.81 | $46.35 | 37,000 | — | — |
| 2010-06-10 | $5.75 | $45.87 | 54,300 | — | — |
| 2010-06-09 | $5.68 | $45.32 | 44,400 | — | — |
| 2010-06-08 | $5.72 | $45.64 | 56,100 | — | — |
| 2010-06-07 | $5.76 | $45.95 | 74,300 | — | — |
| 2010-06-04 | $5.72 | $45.64 | 22,500 | — | — |
| 2010-06-03 | $5.72 | $45.64 | 24,900 | — | — |
| 2010-06-02 | $5.75 | $45.87 | 28,300 | — | — |
| 2010-06-01 | $5.75 | $45.87 | 32,600 | — | — |
| 2010-05-28 | $5.68 | $45.32 | 40,800 | — | — |
| 2010-05-27 | $5.65 | $45.08 | 49,100 | — | — |
| 2010-05-26 | $5.59 | $44.60 | 68,800 | — | — |
| 2010-05-25 | $5.62 | $44.53 | 133,600 | — | — |
| 2010-05-24 | $5.55 | $43.98 | 61,700 | — | — |
| 2010-05-21 | $5.55 | $43.98 | 135,400 | — | — |
| 2010-05-20 | $5.64 | $44.69 | 138,600 | — | — |
| 2010-05-19 | $5.74 | $45.49 | 71,000 | — | — |
| 2010-05-18 | $5.80 | $45.96 | 52,100 | — | — |
| 2010-05-17 | $5.97 | $47.31 | 69,000 | — | — |
| 2010-05-14 | $5.94 | $47.07 | 35,600 | — | — |
| 2010-05-13 | $5.98 | $47.39 | 21,800 | — | — |
| 2010-05-12 | $5.96 | $47.23 | 26,200 | — | — |
| 2010-05-11 | $5.99 | $47.47 | 39,400 | — | — |
| 2010-05-10 | $5.91 | $46.83 | 63,000 | — | — |
| 2010-05-07 | $5.71 | $45.25 | 86,000 | — | — |
| 2010-05-06 | $5.63 | $44.61 | 278,900 | — | — |
| 2010-05-05 | $5.99 | $47.47 | 80,100 | — | — |
| 2010-05-04 | $6.10 | $48.34 | 49,200 | — | — |
| 2010-05-03 | $6.15 | $48.73 | 21,500 | — | — |
| 2010-04-30 | $6.15 | $48.73 | 43,300 | — | — |
| 2010-04-29 | $6.16 | $48.81 | 49,400 | — | — |
| 2010-04-28 | $6.12 | $48.50 | 28,400 | — | — |
| 2010-04-27 | $6.08 | $47.88 | 30,500 | — | — |
| 2010-04-26 | $6.09 | $47.96 | 49,400 | — | — |
| 2010-04-23 | $6.10 | $48.04 | 37,600 | — | — |
| 2010-04-22 | $6.10 | $48.04 | 47,400 | — | — |
| 2010-04-21 | $6.07 | $47.80 | 47,300 | — | — |
| 2010-04-20 | $6.02 | $47.41 | 49,800 | — | — |
| 2010-04-19 | $6.00 | $47.25 | 25,900 | — | — |
| 2010-04-16 | $6.03 | $47.48 | 75,700 | — | — |
| 2010-04-15 | $6.12 | $48.19 | 29,400 | — | — |
| 2010-04-14 | $6.08 | $47.88 | 47,400 | — | — |
| 2010-04-13 | $6.07 | $47.80 | 55,200 | — | — |
| 2010-04-12 | $6.12 | $48.19 | 40,600 | — | — |
| 2010-04-09 | $6.08 | $47.88 | 14,000 | — | — |
| 2010-04-08 | $6.08 | $47.88 | 23,700 | — | — |
| 2010-04-07 | $6.03 | $47.48 | 49,300 | — | — |
| 2010-04-06 | $6.10 | $48.04 | 44,500 | — | — |
| 2010-04-05 | $6.01 | $47.33 | 47,000 | — | — |
| 2010-04-01 | $5.97 | $47.01 | 18,600 | — | — |
| 2010-03-31 | $5.93 | $46.70 | 50,200 | — | — |
| 2010-03-30 | $5.95 | $46.85 | 30,900 | — | — |
| 2010-03-29 | $5.94 | $46.78 | 48,500 | — | — |
| 2010-03-26 | $5.98 | $46.79 | 71,500 | — | — |
| 2010-03-25 | $5.95 | $46.56 | 49,100 | — | — |
| 2010-03-24 | $5.95 | $46.56 | 68,700 | — | — |
| 2010-03-23 | $5.93 | $46.40 | 52,900 | — | — |
| 2010-03-22 | $5.90 | $46.17 | 105,400 | — | — |
| 2010-03-19 | $5.90 | $46.17 | 77,800 | — | — |
| 2010-03-18 | $5.89 | $46.09 | 130,900 | — | — |
| 2010-03-17 | $5.94 | $46.48 | 74,600 | — | — |
| 2010-03-16 | $6.00 | $46.95 | 66,600 | — | — |
| 2010-03-15 | $5.90 | $46.17 | 38,800 | — | — |
| 2010-03-12 | $5.91 | $46.24 | 72,100 | — | — |
| 2010-03-11 | $5.88 | $46.01 | 48,700 | — | — |
| 2010-03-10 | $5.90 | $46.17 | 114,900 | — | — |
| 2010-03-09 | $5.92 | $46.32 | 38,300 | — | — |
| 2010-03-08 | $5.89 | $46.09 | 48,900 | — | — |
| 2010-03-05 | $5.85 | $45.77 | 45,600 | — | — |
| 2010-03-04 | $5.82 | $45.54 | 32,100 | — | — |
| 2010-03-03 | $5.84 | $45.70 | 51,000 | — | — |
| 2010-03-02 | $5.87 | $45.93 | 61,000 | — | — |
| 2010-03-01 | $5.85 | $45.77 | 39,500 | — | — |
| 2010-02-26 | $5.83 | $45.62 | 52,000 | — | — |
| 2010-02-25 | $5.79 | $45.30 | 69,100 | — | — |
| 2010-02-24 | $5.80 | $45.38 | 69,400 | — | — |
| 2010-02-23 | $5.82 | $45.24 | 87,900 | — | — |
| 2010-02-22 | $5.81 | $45.16 | 44,000 | — | — |
| 2010-02-19 | $5.76 | $44.78 | 58,100 | — | — |
| 2010-02-18 | $5.73 | $44.54 | 104,100 | — | — |
| 2010-02-17 | $5.67 | $44.08 | 65,100 | — | — |
| 2010-02-16 | $5.69 | $44.23 | 96,100 | — | — |
| 2010-02-12 | $5.59 | $43.45 | 53,500 | — | — |
| 2010-02-11 | $5.55 | $43.14 | 91,400 | — | — |
| 2010-02-10 | $5.59 | $43.45 | 56,200 | — | — |
| 2010-02-09 | $5.55 | $43.14 | 108,200 | — | — |
| 2010-02-08 | $5.58 | $43.38 | 75,600 | — | — |
| 2010-02-05 | $5.46 | $42.44 | 152,700 | — | — |
| 2010-02-04 | $5.73 | $44.54 | 79,200 | — | — |
| 2010-02-03 | $5.72 | $44.46 | 67,300 | — | — |
| 2010-02-02 | $5.80 | $45.09 | 73,600 | — | — |
| 2010-02-01 | $5.75 | $44.70 | 34,200 | — | — |
| 2010-01-29 | $5.74 | $44.62 | 36,000 | — | — |
| 2010-01-28 | $5.75 | $44.70 | 43,100 | — | — |
| 2010-01-27 | $5.76 | $44.78 | 67,700 | — | — |
| 2010-01-26 | $5.82 | $44.95 | 88,500 | — | — |
| 2010-01-25 | $5.80 | $44.79 | 100,900 | — | — |
| 2010-01-22 | $5.81 | $44.87 | 117,600 | — | — |
| 2010-01-21 | $5.85 | $45.18 | 89,000 | — | — |
| 2010-01-20 | $5.79 | $44.72 | 45,000 | — | — |
| 2010-01-19 | $5.82 | $44.95 | 124,000 | — | — |
| 2010-01-15 | $5.84 | $45.10 | 34,400 | — | — |
| 2010-01-14 | $5.85 | $45.18 | 85,900 | — | — |
| 2010-01-13 | $5.82 | $44.95 | 62,400 | — | — |
| 2010-01-12 | $5.81 | $44.87 | 89,200 | — | — |
| 2010-01-11 | $5.80 | $44.79 | 75,600 | — | — |
| 2010-01-08 | $5.85 | $45.18 | 31,300 | — | — |
| 2010-01-07 | $5.83 | $45.02 | 66,700 | — | — |
| 2010-01-06 | $5.80 | $44.79 | 87,700 | — | — |
| 2010-01-05 | $5.80 | $44.79 | 32,900 | — | — |
| 2010-01-04 | $5.80 | $44.79 | 54,900 | — | — |