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
- 2006-11-02 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 | $62.65 | $62.65 | 56,106 | — | — |
| 2010-12-30 | $70.00 | $70.00 | 49,543 | — | — |
| 2010-12-29 | $88.55 | $88.55 | 103,857 | — | — |
| 2010-12-28 | $55.30 | $55.30 | 51,177 | — | — |
| 2010-12-27 | $43.75 | $43.75 | 71,309 | — | — |
| 2010-12-23 | $17.50 | $17.50 | 18,629 | — | — |
| 2010-12-22 | $7.00 | $7.00 | 0 | — | — |
| 2010-12-21 | $7.00 | $7.00 | 223 | — | — |
| 2010-12-20 | $8.05 | $8.05 | 17 | — | — |
| 2010-12-17 | $8.05 | $8.05 | 0 | — | — |
| 2010-12-16 | $8.05 | $8.05 | 346 | — | — |
| 2010-12-15 | $8.05 | $8.05 | 0 | — | — |
| 2010-12-14 | $8.05 | $8.05 | 0 | — | — |
| 2010-12-13 | $8.05 | $8.05 | 0 | — | — |
| 2010-12-10 | $8.05 | $8.05 | 0 | — | — |
| 2010-12-09 | $8.05 | $8.05 | 29 | — | — |
| 2010-12-08 | $8.40 | $8.40 | 0 | — | — |
| 2010-12-07 | $8.40 | $8.40 | 0 | — | — |
| 2010-12-06 | $8.40 | $8.40 | 114 | — | — |
| 2010-12-03 | $8.40 | $8.40 | 3 | — | — |
| 2010-12-02 | $5.95 | $5.95 | 3 | — | — |
| 2010-12-01 | $7.00 | $7.00 | 423 | — | — |
| 2010-11-30 | $7.35 | $7.35 | 57 | — | — |
| 2010-11-29 | $7.35 | $7.35 | 400 | — | — |
| 2010-11-26 | $8.40 | $8.40 | 317 | — | — |
| 2010-11-24 | $8.40 | $8.40 | 203 | — | — |
| 2010-11-23 | $5.25 | $5.25 | 4,811 | — | — |
| 2010-11-22 | $7.70 | $7.70 | 286 | — | — |
| 2010-11-19 | $7.70 | $7.70 | 1,543 | — | — |
| 2010-11-18 | $7.00 | $7.00 | 86 | — | — |
| 2010-11-17 | $8.05 | $8.05 | 434 | — | — |
| 2010-11-16 | $8.40 | $8.40 | 143 | — | — |
| 2010-11-15 | $8.40 | $8.40 | 0 | — | — |
| 2010-11-12 | $8.40 | $8.40 | 129 | — | — |
| 2010-11-11 | $8.05 | $8.05 | 57 | — | — |
| 2010-11-10 | $8.40 | $8.40 | 0 | — | — |
| 2010-11-09 | $8.40 | $8.40 | 57 | — | — |
| 2010-11-08 | $8.40 | $8.40 | 0 | — | — |
| 2010-11-05 | $8.40 | $8.40 | 71 | — | — |
| 2010-11-04 | $8.40 | $8.40 | 0 | — | — |
| 2010-11-03 | $8.40 | $8.40 | 143 | — | — |
| 2010-11-02 | $8.75 | $8.75 | 0 | — | — |
| 2010-11-01 | $8.75 | $8.75 | 2,057 | — | — |
| 2010-10-29 | $8.40 | $8.40 | 1,706 | — | — |
| 2010-10-28 | $8.05 | $8.05 | 100 | — | — |
| 2010-10-27 | $8.05 | $8.05 | 1,537 | — | — |
| 2010-10-26 | $8.05 | $8.05 | 0 | — | — |
| 2010-10-25 | $8.05 | $8.05 | 171 | — | — |
| 2010-10-22 | $8.05 | $8.05 | 286 | — | — |
| 2010-10-21 | $8.05 | $8.05 | 871 | — | — |
| 2010-10-20 | $5.25 | $5.25 | 9,157 | — | — |
| 2010-10-19 | $8.75 | $8.75 | 277 | — | — |
| 2010-10-18 | $8.75 | $8.75 | 1,049 | — | — |
| 2010-10-15 | $7.35 | $7.35 | 234 | — | — |
| 2010-10-14 | $7.35 | $7.35 | 74 | — | — |
| 2010-10-13 | $8.40 | $8.40 | 0 | — | — |
| 2010-10-12 | $8.40 | $8.40 | 1,654 | — | — |
| 2010-10-11 | $7.35 | $7.35 | 1,957 | — | — |
| 2010-10-08 | $5.95 | $5.95 | 214 | — | — |
| 2010-10-07 | $6.30 | $6.30 | 0 | — | — |
| 2010-10-06 | $6.30 | $6.30 | 1,429 | — | — |
| 2010-10-05 | $5.25 | $5.25 | 300 | — | — |
| 2010-10-04 | $5.25 | $5.25 | 149 | — | — |
| 2010-10-01 | $5.25 | $5.25 | 354 | — | — |
| 2010-09-30 | $4.20 | $4.20 | 0 | — | — |
| 2010-09-29 | $4.20 | $4.20 | 0 | — | — |
| 2010-09-28 | $4.20 | $4.20 | 0 | — | — |
| 2010-09-27 | $4.20 | $4.20 | 1,029 | — | — |
| 2010-09-24 | $5.25 | $5.25 | 1,380 | — | — |
| 2010-09-23 | $5.25 | $5.25 | 0 | — | — |
| 2010-09-22 | $5.25 | $5.25 | 289 | — | — |
| 2010-09-21 | $5.60 | $5.60 | 229 | — | — |
| 2010-09-20 | $5.95 | $5.95 | 297 | — | — |
| 2010-09-17 | $5.95 | $5.95 | 434 | — | — |
| 2010-09-16 | $6.30 | $6.30 | 291 | — | — |
| 2010-09-15 | $5.95 | $5.95 | 6 | — | — |
| 2010-09-14 | $7.70 | $7.70 | 0 | — | — |
| 2010-09-13 | $7.70 | $7.70 | 14 | — | — |
| 2010-09-10 | $7.35 | $7.35 | 1,991 | — | — |
| 2010-09-09 | $5.25 | $5.25 | 1,334 | — | — |
| 2010-09-08 | $7.70 | $7.70 | 0 | — | — |
| 2010-09-07 | $7.70 | $7.70 | 966 | — | — |
| 2010-09-03 | $8.75 | $8.75 | 2,023 | — | — |
| 2010-09-02 | $9.80 | $9.80 | 171 | — | — |
| 2010-09-01 | $7.70 | $7.70 | 1,000 | — | — |
| 2010-08-31 | $7.70 | $7.70 | 1,671 | — | — |
| 2010-08-30 | $9.45 | $9.45 | 1,620 | — | — |
| 2010-08-27 | $9.10 | $9.10 | 6 | — | — |
| 2010-08-26 | $9.10 | $9.10 | 14 | — | — |
| 2010-08-25 | $11.20 | $11.20 | 0 | — | — |
| 2010-08-24 | $11.20 | $11.20 | 143 | — | — |
| 2010-08-23 | $12.25 | $12.25 | 0 | — | — |
| 2010-08-20 | $12.25 | $12.25 | 97 | — | — |
| 2010-08-19 | $10.15 | $10.15 | 29 | — | — |
| 2010-08-18 | $12.25 | $12.25 | 123 | — | — |
| 2010-08-17 | $12.25 | $12.25 | 0 | — | — |
| 2010-08-16 | $12.25 | $12.25 | 9,134 | — | — |
| 2010-08-13 | $12.25 | $12.25 | 1,003 | — | — |
| 2010-08-12 | $12.25 | $12.25 | 2,031 | — | — |
| 2010-08-11 | $12.25 | $12.25 | 27,246 | — | — |
| 2010-08-10 | $12.25 | $12.25 | 5,123 | — | — |
| 2010-08-09 | $7.00 | $7.00 | 700 | — | — |
| 2010-08-06 | $7.00 | $7.00 | 0 | — | — |
| 2010-08-05 | $7.00 | $7.00 | 0 | — | — |
| 2010-08-04 | $7.00 | $7.00 | 589 | — | — |
| 2010-08-03 | $5.25 | $5.25 | 171 | — | — |
| 2010-08-02 | $7.00 | $7.00 | 0 | — | — |
| 2010-07-30 | $7.00 | $7.00 | 143 | — | — |
| 2010-07-29 | $7.00 | $7.00 | 0 | — | — |
| 2010-07-28 | $7.00 | $7.00 | 180 | — | — |
| 2010-07-27 | $7.00 | $7.00 | 114 | — | — |
| 2010-07-26 | $6.65 | $6.65 | 229 | — | — |
| 2010-07-23 | $5.25 | $5.25 | 171 | — | — |
| 2010-07-22 | $5.60 | $5.60 | 143 | — | — |
| 2010-07-21 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-20 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-19 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-16 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-15 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-14 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-13 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-12 | $5.95 | $5.95 | 126 | — | — |
| 2010-07-09 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-08 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-07 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-06 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-02 | $5.95 | $5.95 | 0 | — | — |
| 2010-07-01 | $5.95 | $5.95 | 0 | — | — |
| 2010-06-30 | $5.95 | $5.95 | 0 | — | — |
| 2010-06-29 | $5.95 | $5.95 | 0 | — | — |
| 2010-06-28 | $5.95 | $5.95 | 0 | — | — |
| 2010-06-25 | $5.95 | $5.95 | 0 | — | — |
| 2010-06-24 | $5.95 | $5.95 | 0 | — | — |
| 2010-06-23 | $5.95 | $5.95 | 154 | — | — |
| 2010-06-22 | $6.30 | $6.30 | 243 | — | — |
| 2010-06-21 | $5.25 | $5.25 | 0 | — | — |
| 2010-06-18 | $5.25 | $5.25 | 171 | — | — |
| 2010-06-17 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-16 | $6.30 | $6.30 | 437 | — | — |
| 2010-06-15 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-14 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-11 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-10 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-09 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-08 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-07 | $6.30 | $6.30 | 154 | — | — |
| 2010-06-04 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-03 | $6.30 | $6.30 | 0 | — | — |
| 2010-06-02 | $6.30 | $6.30 | 71 | — | — |
| 2010-06-01 | $4.20 | $4.20 | 0 | — | — |
| 2010-05-28 | $4.20 | $4.20 | 6 | — | — |
| 2010-05-27 | $6.30 | $6.30 | 71 | — | — |
| 2010-05-26 | $6.30 | $6.30 | 186 | — | — |
| 2010-05-25 | $3.50 | $3.50 | 57 | — | — |
| 2010-05-24 | $4.20 | $4.20 | 0 | — | — |
| 2010-05-21 | $4.20 | $4.20 | 9 | — | — |
| 2010-05-20 | $3.85 | $3.85 | 109 | — | — |
| 2010-05-19 | $6.65 | $6.65 | 20 | — | — |
| 2010-05-18 | $6.65 | $6.65 | 409 | — | — |
| 2010-05-17 | $6.65 | $6.65 | 14 | — | — |
| 2010-05-14 | $8.40 | $8.40 | 71 | — | — |
| 2010-05-13 | $6.65 | $6.65 | 0 | — | — |
| 2010-05-12 | $6.65 | $6.65 | 0 | — | — |
| 2010-05-11 | $6.65 | $6.65 | 0 | — | — |
| 2010-05-10 | $6.65 | $6.65 | 297 | — | — |
| 2010-05-07 | $8.75 | $8.75 | 0 | — | — |
| 2010-05-06 | $8.75 | $8.75 | 440 | — | — |
| 2010-05-05 | $6.30 | $6.30 | 386 | — | — |
| 2010-05-04 | $9.10 | $9.10 | 0 | — | — |
| 2010-05-03 | $9.10 | $9.10 | 966 | — | — |
| 2010-04-30 | $10.85 | $10.85 | 289 | — | — |
| 2010-04-29 | $7.70 | $7.70 | 11 | — | — |
| 2010-04-28 | $11.20 | $11.20 | 397 | — | — |
| 2010-04-27 | $8.75 | $8.75 | 0 | — | — |
| 2010-04-26 | $8.75 | $8.75 | 0 | — | — |
| 2010-04-23 | $8.75 | $8.75 | 220 | — | — |
| 2010-04-22 | $11.55 | $11.55 | 0 | — | — |
| 2010-04-21 | $11.55 | $11.55 | 146 | — | — |
| 2010-04-20 | $8.40 | $8.40 | 0 | — | — |
| 2010-04-19 | $8.40 | $8.40 | 74 | — | — |
| 2010-04-16 | $5.25 | $5.25 | 0 | — | — |
| 2010-04-15 | $5.25 | $5.25 | 0 | — | — |
| 2010-04-14 | $5.25 | $5.25 | 0 | — | — |
| 2010-04-13 | $5.25 | $5.25 | 423 | — | — |
| 2010-04-12 | $11.55 | $11.55 | 0 | — | — |
| 2010-04-09 | $11.55 | $11.55 | 14 | — | — |
| 2010-04-08 | $11.55 | $11.55 | 4,603 | — | — |
| 2010-04-07 | $8.75 | $8.75 | 0 | — | — |
| 2010-04-06 | $8.75 | $8.75 | 0 | — | — |
| 2010-04-05 | $8.75 | $8.75 | 11 | — | — |
| 2010-04-01 | $8.75 | $8.75 | 0 | — | — |
| 2010-03-31 | $8.75 | $8.75 | 14 | — | — |
| 2010-03-30 | $8.75 | $8.75 | 0 | — | — |
| 2010-03-29 | $8.75 | $8.75 | 0 | — | — |
| 2010-03-26 | $8.75 | $8.75 | 0 | — | — |
| 2010-03-25 | $8.75 | $8.75 | 3 | — | — |
| 2010-03-24 | $9.45 | $9.45 | 0 | — | — |
| 2010-03-23 | $9.45 | $9.45 | 0 | — | — |
| 2010-03-22 | $9.45 | $9.45 | 11 | — | — |
| 2010-03-19 | $9.45 | $9.45 | 20 | — | — |
| 2010-03-18 | $9.45 | $9.45 | 11 | — | — |
| 2010-03-17 | $9.45 | $9.45 | 0 | — | — |
| 2010-03-16 | $9.45 | $9.45 | 14 | — | — |
| 2010-03-15 | $9.45 | $9.45 | 6 | — | — |
| 2010-03-12 | $10.15 | $10.15 | 3 | — | — |
| 2010-03-11 | $8.75 | $8.75 | 2,000 | — | — |
| 2010-03-10 | $6.65 | $6.65 | 29 | — | — |
| 2010-03-09 | $6.30 | $6.30 | 1,054 | — | — |
| 2010-03-08 | $5.25 | $5.25 | 434 | — | — |
| 2010-03-05 | $5.95 | $5.95 | 0 | — | — |
| 2010-03-04 | $5.95 | $5.95 | 0 | — | — |
| 2010-03-03 | $5.95 | $5.95 | 0 | — | — |
| 2010-03-02 | $5.95 | $5.95 | 0 | — | — |
| 2010-03-01 | $5.95 | $5.95 | 114 | — | — |
| 2010-02-26 | $5.25 | $5.25 | 31 | — | — |
| 2010-02-25 | $6.30 | $6.30 | 0 | — | — |
| 2010-02-24 | $6.30 | $6.30 | 0 | — | — |
| 2010-02-23 | $6.30 | $6.30 | 0 | — | — |
| 2010-02-22 | $6.30 | $6.30 | 54 | — | — |
| 2010-02-19 | $6.30 | $6.30 | 17 | — | — |
| 2010-02-18 | $3.50 | $3.50 | 0 | — | — |
| 2010-02-17 | $3.50 | $3.50 | 0 | — | — |
| 2010-02-16 | $3.50 | $3.50 | 0 | — | — |
| 2010-02-12 | $3.50 | $3.50 | 14 | — | — |
| 2010-02-11 | $6.30 | $6.30 | 0 | — | — |
| 2010-02-10 | $6.30 | $6.30 | 0 | — | — |
| 2010-02-09 | $6.30 | $6.30 | 143 | — | — |
| 2010-02-08 | $6.30 | $6.30 | 0 | — | — |
| 2010-02-05 | $6.30 | $6.30 | 29 | — | — |
| 2010-02-04 | $4.20 | $4.20 | 2,126 | — | — |
| 2010-02-03 | $5.25 | $5.25 | 0 | — | — |
| 2010-02-02 | $5.25 | $5.25 | 57 | — | — |
| 2010-02-01 | $8.75 | $8.75 | 29 | — | — |
| 2010-01-29 | $6.65 | $6.65 | 1,109 | — | — |
| 2010-01-28 | $8.05 | $8.05 | 1,257 | — | — |
| 2010-01-27 | $7.00 | $7.00 | 6,360 | — | — |
| 2010-01-26 | $5.25 | $5.25 | 143 | — | — |
| 2010-01-25 | $3.50 | $3.50 | 6 | — | — |
| 2010-01-22 | $3.62 | $3.62 | 900 | — | — |
| 2010-01-21 | $5.25 | $5.25 | 274 | — | — |
| 2010-01-20 | $5.25 | $5.25 | 934 | — | — |
| 2010-01-19 | $3.50 | $3.50 | 0 | — | — |
| 2010-01-15 | $3.50 | $3.50 | 0 | — | — |
| 2010-01-14 | $3.50 | $3.50 | 0 | — | — |
| 2010-01-13 | $3.50 | $3.50 | 0 | — | — |
| 2010-01-12 | $3.50 | $3.50 | 343 | — | — |
| 2010-01-11 | $3.50 | $3.50 | 0 | — | — |
| 2010-01-08 | $3.50 | $3.50 | 8,529 | — | — |
| 2010-01-07 | $3.50 | $3.50 | 9 | — | — |
| 2010-01-06 | $3.50 | $3.50 | 17 | — | — |
| 2010-01-05 | $5.25 | $5.25 | 0 | — | — |
| 2010-01-04 | $5.25 | $5.25 | 0 | — | — |