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
- 1992-05-21 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 | $14.80 | $14.80 | 480 | — | — |
| 2010-12-30 | $14.00 | $14.00 | 100 | — | — |
| 2010-12-29 | $13.20 | $13.20 | 135 | — | — |
| 2010-12-28 | $13.60 | $13.60 | 10 | — | — |
| 2010-12-27 | $13.60 | $13.60 | 115 | — | — |
| 2010-12-23 | $14.00 | $14.00 | 45 | — | — |
| 2010-12-22 | $13.60 | $13.60 | 540 | — | — |
| 2010-12-21 | $15.00 | $15.00 | 265 | — | — |
| 2010-12-20 | $15.00 | $15.00 | 135 | — | — |
| 2010-12-17 | $17.80 | $17.80 | 0 | — | — |
| 2010-12-16 | $17.80 | $17.80 | 15 | — | — |
| 2010-12-15 | $18.00 | $18.00 | 50 | — | — |
| 2010-12-14 | $12.40 | $12.40 | 0 | — | — |
| 2010-12-13 | $12.40 | $12.40 | 1,185 | — | — |
| 2010-12-10 | $18.00 | $18.00 | 225 | — | — |
| 2010-12-09 | $17.00 | $17.00 | 35 | — | — |
| 2010-12-08 | $17.00 | $17.00 | 75 | — | — |
| 2010-12-07 | $14.60 | $14.60 | 150 | — | — |
| 2010-12-06 | $14.20 | $14.20 | 1,695 | — | — |
| 2010-12-03 | $15.80 | $15.80 | 25 | — | — |
| 2010-12-02 | $15.80 | $15.80 | 0 | — | — |
| 2010-12-01 | $15.80 | $15.80 | 165 | — | — |
| 2010-11-30 | $15.80 | $15.80 | 625 | — | — |
| 2010-11-29 | $15.80 | $15.80 | 0 | — | — |
| 2010-11-26 | $15.80 | $15.80 | 0 | — | — |
| 2010-11-24 | $15.80 | $15.80 | 15 | — | — |
| 2010-11-23 | $16.40 | $16.40 | 0 | — | — |
| 2010-11-22 | $16.40 | $16.40 | 65 | — | — |
| 2010-11-19 | $15.80 | $15.80 | 50 | — | — |
| 2010-11-18 | $18.00 | $18.00 | 0 | — | — |
| 2010-11-17 | $18.00 | $18.00 | 0 | — | — |
| 2010-11-16 | $18.00 | $18.00 | 375 | — | — |
| 2010-11-15 | $20.00 | $20.00 | 70 | — | — |
| 2010-11-12 | $20.00 | $20.00 | 0 | — | — |
| 2010-11-11 | $20.00 | $20.00 | 25 | — | — |
| 2010-11-10 | $16.40 | $16.40 | 25 | — | — |
| 2010-11-09 | $20.00 | $20.00 | 0 | — | — |
| 2010-11-08 | $20.00 | $20.00 | 25 | — | — |
| 2010-11-05 | $16.80 | $16.80 | 25 | — | — |
| 2010-11-04 | $16.80 | $16.80 | 75 | — | — |
| 2010-11-03 | $16.40 | $16.40 | 5 | — | — |
| 2010-11-02 | $17.00 | $17.00 | 15 | — | — |
| 2010-11-01 | $17.00 | $17.00 | 0 | — | — |
| 2010-10-29 | $17.00 | $17.00 | 100 | — | — |
| 2010-10-28 | $19.00 | $19.00 | 15 | — | — |
| 2010-10-27 | $20.00 | $20.00 | 10 | — | — |
| 2010-10-26 | $19.00 | $19.00 | 40 | — | — |
| 2010-10-25 | $19.80 | $19.80 | 0 | — | — |
| 2010-10-22 | $19.80 | $19.80 | 0 | — | — |
| 2010-10-21 | $19.80 | $19.80 | 0 | — | — |
| 2010-10-20 | $19.80 | $19.80 | 20 | — | — |
| 2010-10-19 | $20.00 | $20.00 | 10 | — | — |
| 2010-10-18 | $20.00 | $20.00 | 300 | — | — |
| 2010-10-15 | $17.20 | $17.20 | 350 | — | — |
| 2010-10-14 | $19.00 | $19.00 | 0 | — | — |
| 2010-10-13 | $19.00 | $19.00 | 25 | — | — |
| 2010-10-12 | $19.00 | $19.00 | 310 | — | — |
| 2010-10-11 | $19.80 | $19.80 | 75 | — | — |
| 2010-10-08 | $17.60 | $17.60 | 10 | — | — |
| 2010-10-07 | $20.00 | $20.00 | 940 | — | — |
| 2010-10-06 | $22.00 | $22.00 | 10 | — | — |
| 2010-10-05 | $20.20 | $20.20 | 0 | — | — |
| 2010-10-04 | $20.20 | $20.20 | 40 | — | — |
| 2010-10-01 | $21.80 | $21.80 | 140 | — | — |
| 2010-09-30 | $21.80 | $21.80 | 100 | — | — |
| 2010-09-29 | $21.80 | $21.80 | 495 | — | — |
| 2010-09-28 | $21.80 | $21.80 | 25 | — | — |
| 2010-09-27 | $19.00 | $19.00 | 0 | — | — |
| 2010-09-24 | $19.00 | $19.00 | 0 | — | — |
| 2010-09-23 | $19.00 | $19.00 | 25 | — | — |
| 2010-09-22 | $21.60 | $21.60 | 70 | — | — |
| 2010-09-21 | $20.40 | $20.40 | 0 | — | — |
| 2010-09-20 | $20.40 | $20.40 | 320 | — | — |
| 2010-09-17 | $20.00 | $20.00 | 0 | — | — |
| 2010-09-16 | $20.00 | $20.00 | 165 | — | — |
| 2010-09-15 | $21.80 | $21.80 | 0 | — | — |
| 2010-09-14 | $21.80 | $21.80 | 0 | — | — |
| 2010-09-13 | $21.80 | $21.80 | 0 | — | — |
| 2010-09-10 | $21.80 | $21.80 | 0 | — | — |
| 2010-09-09 | $21.80 | $21.80 | 15 | — | — |
| 2010-09-08 | $21.80 | $21.80 | 5 | — | — |
| 2010-09-07 | $21.80 | $21.80 | 0 | — | — |
| 2010-09-03 | $21.80 | $21.80 | 5 | — | — |
| 2010-09-02 | $21.80 | $21.80 | 65 | — | — |
| 2010-09-01 | $21.80 | $21.80 | 50 | — | — |
| 2010-08-31 | $21.80 | $21.80 | 355 | — | — |
| 2010-08-30 | $20.00 | $20.00 | 65 | — | — |
| 2010-08-27 | $20.40 | $20.40 | 800 | — | — |
| 2010-08-26 | $20.00 | $20.00 | 0 | — | — |
| 2010-08-25 | $20.00 | $20.00 | 715 | — | — |
| 2010-08-24 | $21.00 | $21.00 | 15 | — | — |
| 2010-08-23 | $21.80 | $21.80 | 30 | — | — |
| 2010-08-20 | $21.20 | $21.20 | 45 | — | — |
| 2010-08-19 | $20.00 | $20.00 | 475 | — | — |
| 2010-08-18 | $20.00 | $20.00 | 0 | — | — |
| 2010-08-17 | $20.00 | $20.00 | 0 | — | — |
| 2010-08-16 | $20.00 | $20.00 | 1,640 | — | — |
| 2010-08-13 | $20.00 | $20.00 | 3,715 | — | — |
| 2010-08-12 | $20.00 | $20.00 | 0 | — | — |
| 2010-08-11 | $20.00 | $20.00 | 0 | — | — |
| 2010-08-10 | $20.00 | $20.00 | 0 | — | — |
| 2010-08-09 | $20.00 | $20.00 | 735 | — | — |
| 2010-08-06 | $20.80 | $20.80 | 2,565 | — | — |
| 2010-08-05 | $17.40 | $17.40 | 0 | — | — |
| 2010-08-04 | $17.40 | $17.40 | 0 | — | — |
| 2010-08-03 | $17.40 | $17.40 | 0 | — | — |
| 2010-08-02 | $17.40 | $17.40 | 0 | — | — |
| 2010-07-30 | $17.40 | $17.40 | 0 | — | — |
| 2010-07-29 | $17.40 | $17.40 | 275 | — | — |
| 2010-07-28 | $16.80 | $16.80 | 25 | — | — |
| 2010-07-27 | $14.80 | $14.80 | 305 | — | — |
| 2010-07-26 | $15.60 | $15.60 | 135 | — | — |
| 2010-07-23 | $16.80 | $16.80 | 0 | — | — |
| 2010-07-22 | $16.80 | $16.80 | 0 | — | — |
| 2010-07-21 | $16.80 | $16.80 | 550 | — | — |
| 2010-07-20 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-19 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-16 | $15.00 | $15.00 | 0 | — | — |
| 2010-07-15 | $15.00 | $15.00 | 15 | — | — |
| 2010-07-14 | $14.40 | $14.40 | 0 | — | — |
| 2010-07-13 | $14.40 | $14.40 | 0 | — | — |
| 2010-07-12 | $14.40 | $14.40 | 0 | — | — |
| 2010-07-09 | $14.40 | $14.40 | 60 | — | — |
| 2010-07-08 | $14.40 | $14.40 | 0 | — | — |
| 2010-07-07 | $14.40 | $14.40 | 0 | — | — |
| 2010-07-06 | $14.40 | $14.40 | 65 | — | — |
| 2010-07-02 | $14.20 | $14.20 | 0 | — | — |
| 2010-07-01 | $14.20 | $14.20 | 0 | — | — |
| 2010-06-30 | $14.20 | $14.20 | 5,010 | — | — |
| 2010-06-29 | $17.40 | $17.40 | 0 | — | — |
| 2010-06-28 | $17.40 | $17.40 | 25 | — | — |
| 2010-06-25 | $15.40 | $15.40 | 250 | — | — |
| 2010-06-24 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-23 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-22 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-21 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-18 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-17 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-16 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-15 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-14 | $17.60 | $17.60 | 55 | — | — |
| 2010-06-11 | $15.40 | $15.40 | 0 | — | — |
| 2010-06-10 | $15.40 | $15.40 | 20 | — | — |
| 2010-06-09 | $17.60 | $17.60 | 650 | — | — |
| 2010-06-08 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-07 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-04 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-03 | $17.60 | $17.60 | 0 | — | — |
| 2010-06-02 | $17.60 | $17.60 | 65 | — | — |
| 2010-06-01 | $17.60 | $17.60 | 55 | — | — |
| 2010-05-28 | $16.60 | $16.60 | 0 | — | — |
| 2010-05-27 | $16.60 | $16.60 | 45 | — | — |
| 2010-05-26 | $14.40 | $14.40 | 35 | — | — |
| 2010-05-25 | $14.40 | $14.40 | 270 | — | — |
| 2010-05-24 | $16.60 | $16.60 | 0 | — | — |
| 2010-05-21 | $16.60 | $16.60 | 0 | — | — |
| 2010-05-20 | $16.60 | $16.60 | 30 | — | — |
| 2010-05-19 | $16.00 | $16.00 | 230 | — | — |
| 2010-05-18 | $15.80 | $15.80 | 0 | — | — |
| 2010-05-17 | $15.80 | $15.80 | 55 | — | — |
| 2010-05-14 | $15.40 | $15.40 | 1,005 | — | — |
| 2010-05-13 | $15.00 | $15.00 | 0 | — | — |
| 2010-05-12 | $15.00 | $15.00 | 40 | — | — |
| 2010-05-11 | $15.40 | $15.40 | 150 | — | — |
| 2010-05-10 | $15.40 | $15.40 | 0 | — | — |
| 2010-05-07 | $15.40 | $15.40 | 410 | — | — |
| 2010-05-06 | $15.00 | $15.00 | 100 | — | — |
| 2010-05-05 | $15.20 | $15.20 | 0 | — | — |
| 2010-05-04 | $15.20 | $15.20 | 0 | — | — |
| 2010-05-03 | $15.20 | $15.20 | 0 | — | — |
| 2010-04-30 | $15.20 | $15.20 | 0 | — | — |
| 2010-04-29 | $15.20 | $15.20 | 0 | — | — |
| 2010-04-28 | $15.20 | $15.20 | 50 | — | — |
| 2010-04-27 | $15.00 | $15.00 | 0 | — | — |
| 2010-04-26 | $15.00 | $15.00 | 260 | — | — |
| 2010-04-23 | $17.60 | $17.60 | 0 | — | — |
| 2010-04-22 | $17.60 | $17.60 | 0 | — | — |
| 2010-04-21 | $17.60 | $17.60 | 160 | — | — |
| 2010-04-20 | $16.00 | $16.00 | 640 | — | — |
| 2010-04-19 | $15.80 | $15.80 | 0 | — | — |
| 2010-04-16 | $15.80 | $15.80 | 5 | — | — |
| 2010-04-15 | $16.40 | $16.40 | 315 | — | — |
| 2010-04-14 | $16.00 | $16.00 | 635 | — | — |
| 2010-04-13 | $17.00 | $17.00 | 1,330 | — | — |
| 2010-04-12 | $17.00 | $17.00 | 10 | — | — |
| 2010-04-09 | $18.60 | $18.60 | 530 | — | — |
| 2010-04-08 | $19.00 | $19.00 | 0 | — | — |
| 2010-04-07 | $19.00 | $19.00 | 85 | — | — |
| 2010-04-06 | $18.20 | $18.20 | 0 | — | — |
| 2010-04-05 | $18.20 | $18.20 | 445 | — | — |
| 2010-04-01 | $16.00 | $16.00 | 125 | — | — |
| 2010-03-31 | $18.20 | $18.20 | 500 | — | — |
| 2010-03-30 | $16.00 | $16.00 | 15 | — | — |
| 2010-03-29 | $18.20 | $18.20 | 1,340 | — | — |
| 2010-03-26 | $14.20 | $14.20 | 380 | — | — |
| 2010-03-25 | $15.20 | $15.20 | 0 | — | — |
| 2010-03-24 | $15.20 | $15.20 | 0 | — | — |
| 2010-03-23 | $15.20 | $15.20 | 15 | — | — |
| 2010-03-22 | $15.20 | $15.20 | 10 | — | — |
| 2010-03-19 | $15.20 | $15.20 | 5 | — | — |
| 2010-03-18 | $17.00 | $17.00 | 1,055 | — | — |
| 2010-03-17 | $16.00 | $16.00 | 250 | — | — |
| 2010-03-16 | $16.20 | $16.20 | 175 | — | — |
| 2010-03-15 | $18.00 | $18.00 | 415 | — | — |
| 2010-03-12 | $15.20 | $15.20 | 70 | — | — |
| 2010-03-11 | $19.80 | $19.80 | 0 | — | — |
| 2010-03-10 | $19.80 | $19.80 | 525 | — | — |
| 2010-03-09 | $15.20 | $15.20 | 10 | — | — |
| 2010-03-08 | $19.80 | $19.80 | 0 | — | — |
| 2010-03-05 | $19.80 | $19.80 | 445 | — | — |
| 2010-03-04 | $16.00 | $16.00 | 1,200 | — | — |
| 2010-03-03 | $14.20 | $14.20 | 205 | — | — |
| 2010-03-02 | $14.00 | $14.00 | 125 | — | — |
| 2010-03-01 | $15.00 | $15.00 | 240 | — | — |
| 2010-02-26 | $12.00 | $12.00 | 0 | — | — |
| 2010-02-25 | $12.00 | $12.00 | 0 | — | — |
| 2010-02-24 | $12.00 | $12.00 | 0 | — | — |
| 2010-02-23 | $12.00 | $12.00 | 165 | — | — |
| 2010-02-22 | $14.40 | $14.40 | 115 | — | — |
| 2010-02-19 | $15.00 | $15.00 | 45 | — | — |
| 2010-02-18 | $15.00 | $15.00 | 3,940 | — | — |
| 2010-02-17 | $11.00 | $11.00 | 475 | — | — |
| 2010-02-16 | $10.20 | $10.20 | 5 | — | — |
| 2010-02-12 | $10.40 | $10.40 | 10 | — | — |
| 2010-02-11 | $11.40 | $11.40 | 1,025 | — | — |
| 2010-02-10 | $12.00 | $12.00 | 675 | — | — |
| 2010-02-09 | $8.00 | $8.00 | 0 | — | — |
| 2010-02-08 | $8.00 | $8.00 | 0 | — | — |
| 2010-02-05 | $8.00 | $8.00 | 0 | — | — |
| 2010-02-04 | $8.00 | $8.00 | 0 | — | — |
| 2010-02-03 | $8.00 | $8.00 | 0 | — | — |
| 2010-02-02 | $8.00 | $8.00 | 30 | — | — |
| 2010-02-01 | $8.20 | $8.20 | 225 | — | — |
| 2010-01-29 | $8.00 | $8.00 | 0 | — | — |
| 2010-01-28 | $8.00 | $8.00 | 95 | — | — |
| 2010-01-27 | $12.00 | $12.00 | 150 | — | — |
| 2010-01-26 | $8.00 | $8.00 | 0 | — | — |
| 2010-01-25 | $8.00 | $8.00 | 0 | — | — |
| 2010-01-22 | $8.00 | $8.00 | 40 | — | — |
| 2010-01-21 | $7.40 | $7.40 | 0 | — | — |
| 2010-01-20 | $7.40 | $7.40 | 0 | — | — |
| 2010-01-19 | $7.40 | $7.40 | 15 | — | — |
| 2010-01-15 | $8.00 | $8.00 | 45 | — | — |
| 2010-01-14 | $8.00 | $8.00 | 150 | — | — |
| 2010-01-13 | $11.80 | $11.80 | 0 | — | — |
| 2010-01-12 | $11.80 | $11.80 | 0 | — | — |
| 2010-01-11 | $11.80 | $11.80 | 590 | — | — |
| 2010-01-08 | $8.00 | $8.00 | 10 | — | — |
| 2010-01-07 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-06 | $10.00 | $10.00 | 465 | — | — |
| 2010-01-05 | $8.00 | $8.00 | 0 | — | — |
| 2010-01-04 | $8.00 | $8.00 | 175 | — | — |