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
- 1988-02-19 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 | $6.28 | $54.63 | 261,800 | — | — |
| 2010-12-30 | $6.25 | $54.37 | 444,800 | — | — |
| 2010-12-29 | $6.30 | $54.80 | 288,100 | — | — |
| 2010-12-28 | $6.28 | $54.63 | 436,000 | — | — |
| 2010-12-27 | $6.31 | $54.89 | 234,400 | — | — |
| 2010-12-23 | $6.31 | $54.89 | 331,900 | — | — |
| 2010-12-22 | $6.30 | $54.80 | 431,200 | — | — |
| 2010-12-21 | $6.24 | $54.28 | 324,400 | — | — |
| 2010-12-20 | $6.25 | $53.86 | 520,700 | — | — |
| 2010-12-17 | $6.30 | $54.29 | 487,100 | — | — |
| 2010-12-16 | $6.27 | $54.03 | 536,800 | — | — |
| 2010-12-15 | $6.14 | $52.91 | 589,100 | — | — |
| 2010-12-14 | $6.08 | $52.39 | 852,500 | — | — |
| 2010-12-13 | $5.99 | $51.61 | 1,091,900 | — | — |
| 2010-12-10 | $6.07 | $52.30 | 1,054,800 | — | — |
| 2010-12-09 | $6.20 | $53.42 | 672,700 | — | — |
| 2010-12-08 | $6.28 | $54.11 | 799,600 | — | — |
| 2010-12-07 | $6.41 | $55.23 | 368,400 | — | — |
| 2010-12-06 | $6.46 | $55.66 | 355,500 | — | — |
| 2010-12-03 | $6.49 | $55.92 | 388,400 | — | — |
| 2010-12-02 | $6.50 | $56.01 | 436,500 | — | — |
| 2010-12-01 | $6.57 | $56.61 | 388,100 | — | — |
| 2010-11-30 | $6.58 | $56.70 | 432,200 | — | — |
| 2010-11-29 | $6.49 | $55.92 | 412,900 | — | — |
| 2010-11-26 | $6.49 | $55.92 | 111,000 | — | — |
| 2010-11-24 | $6.48 | $55.84 | 338,400 | — | — |
| 2010-11-23 | $6.45 | $55.58 | 340,500 | — | — |
| 2010-11-22 | $6.52 | $56.18 | 296,200 | — | — |
| 2010-11-19 | $6.50 | $56.01 | 407,300 | — | — |
| 2010-11-18 | $6.51 | $55.59 | 532,000 | — | — |
| 2010-11-17 | $6.48 | $55.33 | 988,900 | — | — |
| 2010-11-16 | $6.29 | $53.71 | 2,092,500 | — | — |
| 2010-11-15 | $6.31 | $53.88 | 1,599,400 | — | — |
| 2010-11-12 | $6.51 | $55.59 | 1,661,500 | — | — |
| 2010-11-11 | $6.69 | $57.12 | 662,000 | — | — |
| 2010-11-10 | $6.87 | $58.66 | 439,800 | — | — |
| 2010-11-09 | $6.93 | $59.17 | 448,300 | — | — |
| 2010-11-08 | $6.90 | $58.92 | 440,700 | — | — |
| 2010-11-05 | $6.90 | $58.92 | 555,200 | — | — |
| 2010-11-04 | $6.86 | $58.58 | 382,400 | — | — |
| 2010-11-03 | $6.90 | $58.92 | 352,500 | — | — |
| 2010-11-02 | $6.89 | $58.83 | 258,300 | — | — |
| 2010-11-01 | $6.93 | $59.17 | 407,900 | — | — |
| 2010-10-29 | $6.85 | $58.49 | 312,900 | — | — |
| 2010-10-28 | $6.83 | $58.32 | 309,500 | — | — |
| 2010-10-27 | $6.82 | $58.23 | 288,100 | — | — |
| 2010-10-26 | $6.90 | $58.92 | 340,700 | — | — |
| 2010-10-25 | $6.83 | $58.32 | 355,500 | — | — |
| 2010-10-22 | $6.81 | $58.15 | 399,700 | — | — |
| 2010-10-21 | $6.86 | $58.58 | 348,600 | — | — |
| 2010-10-20 | $6.91 | $59.00 | 317,400 | — | — |
| 2010-10-19 | $6.92 | $58.58 | 519,500 | — | — |
| 2010-10-18 | $6.96 | $58.92 | 634,400 | — | — |
| 2010-10-15 | $6.94 | $58.75 | 420,600 | — | — |
| 2010-10-14 | $6.95 | $58.84 | 343,500 | — | — |
| 2010-10-13 | $6.93 | $58.67 | 420,400 | — | — |
| 2010-10-12 | $6.88 | $58.25 | 452,700 | — | — |
| 2010-10-11 | $6.77 | $57.31 | 439,000 | — | — |
| 2010-10-08 | $6.84 | $57.91 | 382,200 | — | — |
| 2010-10-07 | $6.83 | $57.82 | 292,100 | — | — |
| 2010-10-06 | $6.75 | $57.15 | 287,900 | — | — |
| 2010-10-05 | $6.76 | $57.23 | 459,600 | — | — |
| 2010-10-04 | $6.80 | $57.57 | 296,800 | — | — |
| 2010-10-01 | $6.83 | $57.82 | 342,100 | — | — |
| 2010-09-30 | $6.78 | $57.40 | 253,600 | — | — |
| 2010-09-29 | $6.79 | $57.48 | 288,600 | — | — |
| 2010-09-28 | $6.79 | $57.48 | 418,500 | — | — |
| 2010-09-27 | $6.70 | $56.72 | 321,200 | — | — |
| 2010-09-24 | $6.69 | $56.64 | 440,900 | — | — |
| 2010-09-23 | $6.70 | $56.72 | 480,400 | — | — |
| 2010-09-22 | $6.70 | $56.72 | 552,500 | — | — |
| 2010-09-21 | $6.82 | $57.24 | 427,900 | — | — |
| 2010-09-20 | $6.79 | $56.99 | 477,400 | — | — |
| 2010-09-17 | $6.76 | $56.24 | 470,200 | — | — |
| 2010-09-16 | $6.77 | $56.32 | 465,800 | — | — |
| 2010-09-15 | $6.81 | $56.66 | 314,500 | — | — |
| 2010-09-14 | $6.81 | $56.66 | 314,900 | — | — |
| 2010-09-13 | $6.78 | $56.41 | 402,500 | — | — |
| 2010-09-10 | $6.83 | $56.82 | 338,900 | — | — |
| 2010-09-09 | $6.82 | $56.74 | 391,800 | — | — |
| 2010-09-08 | $6.82 | $56.74 | 533,700 | — | — |
| 2010-09-07 | $6.66 | $55.41 | 449,000 | — | — |
| 2010-09-03 | $6.69 | $55.66 | 391,700 | — | — |
| 2010-09-02 | $6.77 | $56.32 | 604,000 | — | — |
| 2010-09-01 | $6.82 | $56.74 | 445,000 | — | — |
| 2010-08-31 | $6.78 | $56.41 | 255,700 | — | — |
| 2010-08-30 | $6.77 | $56.32 | 344,300 | — | — |
| 2010-08-27 | $6.75 | $56.16 | 362,700 | — | — |
| 2010-08-26 | $6.73 | $55.99 | 594,900 | — | — |
| 2010-08-25 | $6.76 | $56.24 | 557,500 | — | — |
| 2010-08-24 | $6.84 | $56.91 | 425,000 | — | — |
| 2010-08-23 | $6.85 | $56.99 | 370,000 | — | — |
| 2010-08-20 | $6.77 | $56.32 | 492,300 | — | — |
| 2010-08-19 | $6.86 | $56.58 | 675,100 | — | — |
| 2010-08-18 | $6.83 | $56.33 | 553,700 | — | — |
| 2010-08-17 | $6.84 | $56.42 | 615,100 | — | — |
| 2010-08-16 | $6.90 | $56.91 | 584,600 | — | — |
| 2010-08-13 | $6.80 | $56.09 | 400,000 | — | — |
| 2010-08-12 | $6.76 | $55.76 | 445,200 | — | — |
| 2010-08-11 | $6.81 | $56.17 | 422,100 | — | — |
| 2010-08-10 | $6.84 | $56.42 | 611,700 | — | — |
| 2010-08-09 | $6.72 | $55.43 | 280,100 | — | — |
| 2010-08-06 | $6.68 | $55.10 | 394,400 | — | — |
| 2010-08-05 | $6.65 | $54.85 | 374,400 | — | — |
| 2010-08-04 | $6.66 | $54.93 | 484,600 | — | — |
| 2010-08-03 | $6.63 | $54.68 | 397,200 | — | — |
| 2010-08-02 | $6.60 | $54.44 | 642,200 | — | — |
| 2010-07-30 | $6.67 | $55.01 | 320,300 | — | — |
| 2010-07-29 | $6.61 | $54.52 | 389,000 | — | — |
| 2010-07-28 | $6.66 | $54.93 | 430,100 | — | — |
| 2010-07-27 | $6.61 | $54.52 | 509,000 | — | — |
| 2010-07-26 | $6.61 | $54.52 | 506,900 | — | — |
| 2010-07-23 | $6.64 | $54.77 | 381,400 | — | — |
| 2010-07-22 | $6.61 | $54.52 | 474,600 | — | — |
| 2010-07-21 | $6.59 | $54.35 | 510,500 | — | — |
| 2010-07-20 | $6.66 | $54.44 | 553,100 | — | — |
| 2010-07-19 | $6.62 | $54.12 | 387,600 | — | — |
| 2010-07-16 | $6.60 | $53.95 | 429,600 | — | — |
| 2010-07-15 | $6.57 | $53.71 | 299,100 | — | — |
| 2010-07-14 | $6.58 | $53.79 | 365,200 | — | — |
| 2010-07-13 | $6.59 | $53.87 | 530,100 | — | — |
| 2010-07-12 | $6.64 | $54.28 | 847,000 | — | — |
| 2010-07-09 | $6.60 | $53.95 | 288,100 | — | — |
| 2010-07-08 | $6.55 | $53.55 | 407,600 | — | — |
| 2010-07-07 | $6.55 | $53.55 | 369,200 | — | — |
| 2010-07-06 | $6.49 | $53.05 | 461,500 | — | — |
| 2010-07-02 | $6.55 | $53.55 | 393,600 | — | — |
| 2010-07-01 | $6.52 | $53.30 | 656,500 | — | — |
| 2010-06-30 | $6.48 | $52.97 | 367,900 | — | — |
| 2010-06-29 | $6.39 | $52.24 | 457,500 | — | — |
| 2010-06-28 | $6.47 | $52.89 | 453,600 | — | — |
| 2010-06-25 | $6.40 | $52.32 | 541,700 | — | — |
| 2010-06-24 | $6.47 | $52.89 | 452,600 | — | — |
| 2010-06-23 | $6.50 | $53.14 | 743,700 | — | — |
| 2010-06-22 | $6.48 | $52.97 | 618,800 | — | — |
| 2010-06-21 | $6.48 | $52.49 | 525,900 | — | — |
| 2010-06-18 | $6.45 | $52.25 | 456,400 | — | — |
| 2010-06-17 | $6.46 | $52.33 | 420,600 | — | — |
| 2010-06-16 | $6.41 | $51.92 | 666,000 | — | — |
| 2010-06-15 | $6.42 | $52.00 | 438,600 | — | — |
| 2010-06-14 | $6.42 | $52.00 | 432,300 | — | — |
| 2010-06-11 | $6.35 | $51.44 | 316,300 | — | — |
| 2010-06-10 | $6.33 | $51.28 | 465,000 | — | — |
| 2010-06-09 | $6.31 | $51.11 | 439,700 | — | — |
| 2010-06-08 | $6.27 | $50.79 | 381,400 | — | — |
| 2010-06-07 | $6.26 | $50.71 | 297,600 | — | — |
| 2010-06-04 | $6.20 | $50.22 | 795,000 | — | — |
| 2010-06-03 | $6.40 | $51.84 | 506,100 | — | — |
| 2010-06-02 | $6.37 | $51.60 | 416,600 | — | — |
| 2010-06-01 | $6.30 | $51.03 | 419,500 | — | — |
| 2010-05-28 | $6.27 | $50.79 | 243,800 | — | — |
| 2010-05-27 | $6.28 | $50.87 | 390,400 | — | — |
| 2010-05-26 | $6.19 | $50.14 | 406,500 | — | — |
| 2010-05-25 | $6.11 | $49.49 | 618,400 | — | — |
| 2010-05-24 | $6.11 | $49.49 | 472,200 | — | — |
| 2010-05-21 | $6.10 | $49.41 | 730,500 | — | — |
| 2010-05-20 | $5.92 | $47.95 | 1,137,200 | — | — |
| 2010-05-19 | $6.28 | $50.41 | 807,300 | — | — |
| 2010-05-18 | $6.33 | $50.81 | 422,300 | — | — |
| 2010-05-17 | $6.30 | $50.57 | 432,200 | — | — |
| 2010-05-14 | $6.41 | $51.45 | 318,200 | — | — |
| 2010-05-13 | $6.45 | $51.77 | 473,600 | — | — |
| 2010-05-12 | $6.46 | $51.85 | 515,300 | — | — |
| 2010-05-11 | $6.44 | $51.69 | 403,100 | — | — |
| 2010-05-10 | $6.46 | $51.85 | 720,100 | — | — |
| 2010-05-07 | $6.21 | $49.85 | 1,203,800 | — | — |
| 2010-05-06 | $6.02 | $48.32 | 3,522,200 | — | — |
| 2010-05-05 | $6.47 | $51.93 | 566,000 | — | — |
| 2010-05-04 | $6.56 | $52.66 | 406,500 | — | — |
| 2010-05-03 | $6.55 | $52.58 | 337,200 | — | — |
| 2010-04-30 | $6.51 | $52.26 | 373,800 | — | — |
| 2010-04-29 | $6.56 | $52.66 | 425,700 | — | — |
| 2010-04-28 | $6.56 | $52.66 | 339,100 | — | — |
| 2010-04-27 | $6.57 | $52.74 | 316,900 | — | — |
| 2010-04-26 | $6.55 | $52.58 | 390,200 | — | — |
| 2010-04-23 | $6.53 | $52.42 | 488,100 | — | — |
| 2010-04-22 | $6.48 | $52.01 | 514,100 | — | — |
| 2010-04-21 | $6.47 | $51.93 | 567,300 | — | — |
| 2010-04-20 | $6.59 | $52.44 | 574,800 | — | — |
| 2010-04-19 | $6.59 | $52.44 | 536,000 | — | — |
| 2010-04-16 | $6.61 | $52.60 | 353,600 | — | — |
| 2010-04-15 | $6.59 | $52.44 | 382,600 | — | — |
| 2010-04-14 | $6.61 | $52.60 | 516,300 | — | — |
| 2010-04-13 | $6.59 | $52.44 | 381,600 | — | — |
| 2010-04-12 | $6.57 | $52.28 | 326,300 | — | — |
| 2010-04-09 | $6.54 | $52.04 | 444,100 | — | — |
| 2010-04-08 | $6.52 | $51.88 | 483,100 | — | — |
| 2010-04-07 | $6.48 | $51.56 | 428,000 | — | — |
| 2010-04-06 | $6.46 | $51.41 | 378,400 | — | — |
| 2010-04-05 | $6.46 | $51.41 | 505,300 | — | — |
| 2010-04-01 | $6.50 | $51.72 | 582,500 | — | — |
| 2010-03-31 | $6.51 | $51.80 | 432,200 | — | — |
| 2010-03-30 | $6.51 | $51.80 | 451,600 | — | — |
| 2010-03-29 | $6.51 | $51.80 | 416,000 | — | — |
| 2010-03-26 | $6.48 | $51.56 | 416,400 | — | — |
| 2010-03-25 | $6.53 | $51.96 | 431,600 | — | — |
| 2010-03-24 | $6.50 | $51.72 | 434,300 | — | — |
| 2010-03-23 | $6.47 | $51.48 | 622,900 | — | — |
| 2010-03-22 | $6.48 | $51.56 | 553,000 | — | — |
| 2010-03-19 | $6.54 | $51.59 | 616,100 | — | — |
| 2010-03-18 | $6.58 | $51.90 | 628,600 | — | — |
| 2010-03-17 | $6.47 | $51.04 | 664,400 | — | — |
| 2010-03-16 | $6.47 | $51.04 | 891,200 | — | — |
| 2010-03-15 | $6.45 | $50.88 | 545,300 | — | — |
| 2010-03-12 | $6.38 | $50.33 | 849,400 | — | — |
| 2010-03-11 | $6.33 | $49.93 | 482,100 | — | — |
| 2010-03-10 | $6.44 | $50.80 | 451,100 | — | — |
| 2010-03-09 | $6.38 | $50.33 | 407,200 | — | — |
| 2010-03-08 | $6.37 | $50.25 | 383,600 | — | — |
| 2010-03-05 | $6.39 | $50.41 | 508,700 | — | — |
| 2010-03-04 | $6.35 | $50.09 | 516,000 | — | — |
| 2010-03-03 | $6.29 | $49.62 | 1,096,000 | — | — |
| 2010-03-02 | $6.36 | $50.17 | 1,114,800 | — | — |
| 2010-03-01 | $6.25 | $49.30 | 615,600 | — | — |
| 2010-02-26 | $6.21 | $48.99 | 680,000 | — | — |
| 2010-02-25 | $6.21 | $48.99 | 503,900 | — | — |
| 2010-02-24 | $6.19 | $48.83 | 521,000 | — | — |
| 2010-02-23 | $6.18 | $48.75 | 583,000 | — | — |
| 2010-02-22 | $6.16 | $48.59 | 687,200 | — | — |
| 2010-02-19 | $6.14 | $48.43 | 521,200 | — | — |
| 2010-02-18 | $6.20 | $48.91 | 599,300 | — | — |
| 2010-02-17 | $6.24 | $48.80 | 730,700 | — | — |
| 2010-02-16 | $6.26 | $48.96 | 627,200 | — | — |
| 2010-02-12 | $6.21 | $48.57 | 501,900 | — | — |
| 2010-02-11 | $6.21 | $48.57 | 369,800 | — | — |
| 2010-02-10 | $6.22 | $48.65 | 338,800 | — | — |
| 2010-02-09 | $6.23 | $48.73 | 583,500 | — | — |
| 2010-02-08 | $6.14 | $48.02 | 610,900 | — | — |
| 2010-02-05 | $6.13 | $47.94 | 671,800 | — | — |
| 2010-02-04 | $6.14 | $48.02 | 459,000 | — | — |
| 2010-02-03 | $6.25 | $48.88 | 707,900 | — | — |
| 2010-02-02 | $6.28 | $49.12 | 1,023,800 | — | — |
| 2010-02-01 | $6.19 | $48.41 | 348,300 | — | — |
| 2010-01-29 | $6.11 | $47.79 | 390,900 | — | — |
| 2010-01-28 | $6.17 | $48.26 | 331,600 | — | — |
| 2010-01-27 | $6.16 | $48.18 | 504,300 | — | — |
| 2010-01-26 | $6.15 | $48.10 | 538,700 | — | — |
| 2010-01-25 | $6.15 | $48.10 | 536,800 | — | — |
| 2010-01-22 | $6.14 | $48.02 | 752,200 | — | — |
| 2010-01-21 | $6.12 | $47.87 | 418,800 | — | — |
| 2010-01-20 | $6.10 | $47.71 | 471,300 | — | — |
| 2010-01-19 | $6.16 | $47.76 | 775,800 | — | — |
| 2010-01-15 | $6.09 | $47.22 | 589,700 | — | — |
| 2010-01-14 | $6.06 | $46.99 | 704,500 | — | — |
| 2010-01-13 | $6.06 | $46.99 | 896,600 | — | — |
| 2010-01-12 | $6.12 | $47.45 | 719,600 | — | — |
| 2010-01-11 | $6.14 | $47.61 | 1,768,100 | — | — |
| 2010-01-08 | $6.25 | $48.46 | 605,600 | — | — |
| 2010-01-07 | $6.14 | $47.61 | 658,200 | — | — |
| 2010-01-06 | $6.20 | $48.07 | 611,600 | — | — |
| 2010-01-05 | $6.20 | $48.07 | 611,900 | — | — |
| 2010-01-04 | $6.17 | $47.84 | 593,900 | — | — |