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
- 2007-08-13 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 | $9.70 | $9.70 | 2,429 | — | — |
| 2010-12-30 | $9.11 | $9.11 | 1,555 | — | — |
| 2010-12-29 | $11.88 | $11.88 | 394 | — | — |
| 2010-12-28 | $10.10 | $10.10 | 0 | — | — |
| 2010-12-27 | $10.10 | $10.10 | 828 | — | — |
| 2010-12-23 | $7.92 | $7.92 | 253 | — | — |
| 2010-12-22 | $7.92 | $7.92 | 480 | — | — |
| 2010-12-21 | $7.92 | $7.92 | 3,247 | — | — |
| 2010-12-20 | $8.91 | $8.91 | 136 | — | — |
| 2010-12-17 | $8.12 | $8.12 | 0 | — | — |
| 2010-12-16 | $8.12 | $8.12 | 0 | — | — |
| 2010-12-15 | $8.12 | $8.12 | 884 | — | — |
| 2010-12-14 | $9.50 | $9.50 | 2,863 | — | — |
| 2010-12-13 | $11.68 | $11.68 | 202 | — | — |
| 2010-12-10 | $9.90 | $9.90 | 3,171 | — | — |
| 2010-12-09 | $12.08 | $12.08 | 81 | — | — |
| 2010-12-08 | $13.27 | $13.27 | 25 | — | — |
| 2010-12-07 | $13.47 | $13.47 | 611 | — | — |
| 2010-12-06 | $13.66 | $13.66 | 0 | — | — |
| 2010-12-03 | $13.66 | $13.66 | 429 | — | — |
| 2010-12-02 | $14.06 | $14.06 | 0 | — | — |
| 2010-12-01 | $14.06 | $14.06 | 404 | — | — |
| 2010-11-30 | $13.07 | $13.07 | 0 | — | — |
| 2010-11-29 | $13.07 | $13.07 | 0 | — | — |
| 2010-11-26 | $13.07 | $13.07 | 0 | — | — |
| 2010-11-24 | $13.07 | $13.07 | 202 | — | — |
| 2010-11-23 | $10.89 | $10.89 | 0 | — | — |
| 2010-11-22 | $10.89 | $10.89 | 126 | — | — |
| 2010-11-19 | $11.88 | $11.88 | 0 | — | — |
| 2010-11-18 | $11.88 | $11.88 | 793 | — | — |
| 2010-11-17 | $10.89 | $10.89 | 126 | — | — |
| 2010-11-16 | $9.90 | $9.90 | 3,555 | — | — |
| 2010-11-15 | $7.92 | $7.92 | 1,540 | — | — |
| 2010-11-12 | $7.92 | $7.92 | 15 | — | — |
| 2010-11-11 | $7.92 | $7.92 | 1,818 | — | — |
| 2010-11-10 | $7.92 | $7.92 | 10 | — | — |
| 2010-11-09 | $7.92 | $7.92 | 1,172 | — | — |
| 2010-11-08 | $7.92 | $7.92 | 0 | — | — |
| 2010-11-05 | $7.92 | $7.92 | 0 | — | — |
| 2010-11-04 | $7.92 | $7.92 | 0 | — | — |
| 2010-11-03 | $7.92 | $7.92 | 0 | — | — |
| 2010-11-02 | $7.92 | $7.92 | 0 | — | — |
| 2010-11-01 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-29 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-28 | $7.92 | $7.92 | 2,222 | — | — |
| 2010-10-27 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-26 | $7.92 | $7.92 | 25 | — | — |
| 2010-10-25 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-22 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-21 | $7.92 | $7.92 | 15 | — | — |
| 2010-10-20 | $9.90 | $9.90 | 399 | — | — |
| 2010-10-19 | $10.89 | $10.89 | 0 | — | — |
| 2010-10-18 | $10.89 | $10.89 | 0 | — | — |
| 2010-10-15 | $10.89 | $10.89 | 1,010 | — | — |
| 2010-10-14 | $10.89 | $10.89 | 687 | — | — |
| 2010-10-13 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-12 | $7.92 | $7.92 | 0 | — | — |
| 2010-10-11 | $7.92 | $7.92 | 712 | — | — |
| 2010-10-08 | $11.09 | $11.09 | 0 | — | — |
| 2010-10-07 | $11.09 | $11.09 | 343 | — | — |
| 2010-10-06 | $10.10 | $10.10 | 5 | — | — |
| 2010-10-05 | $9.90 | $9.90 | 303 | — | — |
| 2010-10-04 | $8.91 | $8.91 | 0 | — | — |
| 2010-10-01 | $8.91 | $8.91 | 0 | — | — |
| 2010-09-30 | $8.91 | $8.91 | 51 | — | — |
| 2010-09-29 | $7.92 | $7.92 | 0 | — | — |
| 2010-09-28 | $7.92 | $7.92 | 833 | — | — |
| 2010-09-27 | $7.13 | $7.13 | 0 | — | — |
| 2010-09-24 | $7.13 | $7.13 | 8,004 | — | — |
| 2010-09-23 | $6.93 | $6.93 | 0 | — | — |
| 2010-09-22 | $6.93 | $6.93 | 0 | — | — |
| 2010-09-21 | $6.93 | $6.93 | 429 | — | — |
| 2010-09-20 | $7.92 | $7.92 | 63,125 | — | — |
| 2010-09-17 | $8.12 | $8.12 | 0 | — | — |
| 2010-09-16 | $8.12 | $8.12 | 995 | — | — |
| 2010-09-15 | $8.32 | $8.32 | 76 | — | — |
| 2010-09-14 | $8.32 | $8.32 | 227 | — | — |
| 2010-09-13 | $8.51 | $8.51 | 0 | — | — |
| 2010-09-10 | $8.51 | $8.51 | 0 | — | — |
| 2010-09-09 | $8.51 | $8.51 | 61 | — | — |
| 2010-09-08 | $9.90 | $9.90 | 1,030 | — | — |
| 2010-09-07 | $9.90 | $9.90 | 2,283 | — | — |
| 2010-09-03 | $15.84 | $15.84 | 0 | — | — |
| 2010-09-02 | $15.84 | $15.84 | 0 | — | — |
| 2010-09-01 | $15.84 | $15.84 | 0 | — | — |
| 2010-08-31 | $15.84 | $15.84 | 0 | — | — |
| 2010-08-30 | $15.84 | $15.84 | 0 | — | — |
| 2010-08-27 | $15.84 | $15.84 | 0 | — | — |
| 2010-08-26 | $15.84 | $15.84 | 152 | — | — |
| 2010-08-25 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-24 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-23 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-20 | $17.82 | $17.82 | 30 | — | — |
| 2010-08-19 | $14.06 | $14.06 | 0 | — | — |
| 2010-08-18 | $14.06 | $14.06 | 126 | — | — |
| 2010-08-17 | $16.83 | $16.83 | 0 | — | — |
| 2010-08-16 | $16.83 | $16.83 | 0 | — | — |
| 2010-08-13 | $16.83 | $16.83 | 0 | — | — |
| 2010-08-12 | $16.83 | $16.83 | 0 | — | — |
| 2010-08-11 | $16.83 | $16.83 | 278 | — | — |
| 2010-08-10 | $15.84 | $15.84 | 35 | — | — |
| 2010-08-09 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-06 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-05 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-04 | $17.82 | $17.82 | 0 | — | — |
| 2010-08-03 | $17.82 | $17.82 | 141 | — | — |
| 2010-08-02 | $18.81 | $18.81 | 404 | — | — |
| 2010-07-30 | $24.75 | $24.75 | 101 | — | — |
| 2010-07-29 | $24.75 | $24.75 | 61 | — | — |
| 2010-07-28 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-27 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-26 | $24.75 | $24.75 | 187 | — | — |
| 2010-07-23 | $29.70 | $29.70 | 20 | — | — |
| 2010-07-22 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-21 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-20 | $24.75 | $24.75 | 20 | — | — |
| 2010-07-19 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-16 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-15 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-14 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-13 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-12 | $24.75 | $24.75 | 0 | — | — |
| 2010-07-09 | $24.75 | $24.75 | 10 | — | — |
| 2010-07-08 | $24.75 | $24.75 | 40 | — | — |
| 2010-07-07 | $25.74 | $25.74 | 0 | — | — |
| 2010-07-06 | $25.74 | $25.74 | 35 | — | — |
| 2010-07-02 | $26.73 | $26.73 | 25 | — | — |
| 2010-07-01 | $25.74 | $25.74 | 293 | — | — |
| 2010-06-30 | $29.90 | $29.90 | 152 | — | — |
| 2010-06-29 | $30.69 | $30.69 | 0 | — | — |
| 2010-06-28 | $30.69 | $30.69 | 0 | — | — |
| 2010-06-25 | $30.69 | $30.69 | 0 | — | — |
| 2010-06-24 | $30.69 | $30.69 | 86 | — | — |
| 2010-06-23 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-22 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-21 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-18 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-17 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-16 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-15 | $32.67 | $32.67 | 0 | — | — |
| 2010-06-14 | $32.67 | $32.67 | 303 | — | — |
| 2010-06-11 | $30.89 | $30.89 | 0 | — | — |
| 2010-06-10 | $30.89 | $30.89 | 51 | — | — |
| 2010-06-09 | $30.89 | $30.89 | 0 | — | — |
| 2010-06-08 | $30.89 | $30.89 | 0 | — | — |
| 2010-06-07 | $30.89 | $30.89 | 152 | — | — |
| 2010-06-04 | $31.68 | $31.68 | 0 | — | — |
| 2010-06-03 | $31.68 | $31.68 | 535 | — | — |
| 2010-06-02 | $33.66 | $33.66 | 177 | — | — |
| 2010-06-01 | $35.64 | $35.64 | 51 | — | — |
| 2010-05-28 | $35.64 | $35.64 | 0 | — | — |
| 2010-05-27 | $35.64 | $35.64 | 0 | — | — |
| 2010-05-26 | $35.64 | $35.64 | 25 | — | — |
| 2010-05-25 | $35.64 | $35.64 | 0 | — | — |
| 2010-05-24 | $35.64 | $35.64 | 20 | — | — |
| 2010-05-21 | $35.64 | $35.64 | 51 | — | — |
| 2010-05-20 | $35.64 | $35.64 | 0 | — | — |
| 2010-05-19 | $35.64 | $35.64 | 5 | — | — |
| 2010-05-18 | $35.64 | $35.64 | 51 | — | — |
| 2010-05-17 | $36.04 | $36.04 | 76 | — | — |
| 2010-05-14 | $36.04 | $36.04 | 202 | — | — |
| 2010-05-13 | $36.63 | $36.63 | 10 | — | — |
| 2010-05-12 | $36.63 | $36.63 | 0 | — | — |
| 2010-05-11 | $36.63 | $36.63 | 0 | — | — |
| 2010-05-10 | $36.63 | $36.63 | 0 | — | — |
| 2010-05-07 | $36.63 | $36.63 | 101 | — | — |
| 2010-05-06 | $41.58 | $41.58 | 0 | — | — |
| 2010-05-05 | $41.58 | $41.58 | 51 | — | — |
| 2010-05-04 | $40.59 | $40.59 | 25 | — | — |
| 2010-05-03 | $37.62 | $37.62 | 0 | — | — |
| 2010-04-30 | $37.62 | $37.62 | 1,293 | — | — |
| 2010-04-29 | $43.17 | $43.17 | 15 | — | — |
| 2010-04-28 | $41.58 | $41.58 | 25 | — | — |
| 2010-04-27 | $41.78 | $41.78 | 10 | — | — |
| 2010-04-26 | $41.58 | $41.58 | 0 | — | — |
| 2010-04-23 | $41.58 | $41.58 | 10 | — | — |
| 2010-04-22 | $43.56 | $43.56 | 0 | — | — |
| 2010-04-21 | $43.56 | $43.56 | 61 | — | — |
| 2010-04-20 | $41.58 | $41.58 | 66 | — | — |
| 2010-04-19 | $42.57 | $42.57 | 71 | — | — |
| 2010-04-16 | $43.76 | $43.76 | 10 | — | — |
| 2010-04-15 | $43.56 | $43.56 | 0 | — | — |
| 2010-04-14 | $43.56 | $43.56 | 15 | — | — |
| 2010-04-13 | $46.14 | $46.14 | 0 | — | — |
| 2010-04-12 | $46.14 | $46.14 | 10 | — | — |
| 2010-04-09 | $46.34 | $46.34 | 86 | — | — |
| 2010-04-08 | $42.57 | $42.57 | 15 | — | — |
| 2010-04-07 | $44.55 | $44.55 | 126 | — | — |
| 2010-04-06 | $42.57 | $42.57 | 0 | — | — |
| 2010-04-05 | $42.57 | $42.57 | 30 | — | — |
| 2010-04-01 | $43.56 | $43.56 | 0 | — | — |
| 2010-03-31 | $43.56 | $43.56 | 8,358 | — | — |
| 2010-03-30 | $48.51 | $48.51 | 591 | — | — |
| 2010-03-29 | $52.48 | $52.48 | 51 | — | — |
| 2010-03-26 | $51.49 | $51.49 | 0 | — | — |
| 2010-03-25 | $51.49 | $51.49 | 0 | — | — |
| 2010-03-24 | $51.49 | $51.49 | 51 | — | — |
| 2010-03-23 | $52.48 | $52.48 | 51 | — | — |
| 2010-03-22 | $52.48 | $52.48 | 126 | — | — |
| 2010-03-19 | $47.52 | $47.52 | 0 | — | — |
| 2010-03-18 | $47.52 | $47.52 | 0 | — | — |
| 2010-03-17 | $47.52 | $47.52 | 0 | — | — |
| 2010-03-16 | $47.52 | $47.52 | 0 | — | — |
| 2010-03-15 | $47.52 | $47.52 | 182 | — | — |
| 2010-03-12 | $55.45 | $55.45 | 207 | — | — |
| 2010-03-11 | $57.03 | $57.03 | 253 | — | — |
| 2010-03-10 | $59.41 | $59.41 | 530 | — | — |
| 2010-03-09 | $61.39 | $61.39 | 217 | — | — |
| 2010-03-08 | $66.34 | $66.34 | 25 | — | — |
| 2010-03-05 | $63.37 | $63.37 | 0 | — | — |
| 2010-03-04 | $63.37 | $63.37 | 0 | — | — |
| 2010-03-03 | $63.37 | $63.37 | 0 | — | — |
| 2010-03-02 | $63.37 | $63.37 | 0 | — | — |
| 2010-03-01 | $63.37 | $63.37 | 0 | — | — |
| 2010-02-26 | $63.37 | $63.37 | 0 | — | — |
| 2010-02-25 | $63.37 | $63.37 | 51 | — | — |
| 2010-02-24 | $63.37 | $63.37 | 0 | — | — |
| 2010-02-23 | $63.37 | $63.37 | 25 | — | — |
| 2010-02-22 | $62.38 | $62.38 | 1,045 | — | — |
| 2010-02-19 | $72.28 | $72.28 | 20,735 | — | — |
| 2010-02-18 | $71.29 | $71.29 | 7,459 | — | — |
| 2010-02-17 | $74.26 | $74.26 | 51 | — | — |
| 2010-02-16 | $72.28 | $72.28 | 364 | — | — |
| 2010-02-12 | $72.28 | $72.28 | 0 | — | — |
| 2010-02-11 | $72.28 | $72.28 | 0 | — | — |
| 2010-02-10 | $72.28 | $72.28 | 0 | — | — |
| 2010-02-09 | $72.28 | $72.28 | 0 | — | — |
| 2010-02-08 | $72.28 | $72.28 | 0 | — | — |
| 2010-02-05 | $72.28 | $72.28 | 15 | — | — |
| 2010-02-04 | $73.27 | $73.27 | 2,515 | — | — |
| 2010-02-03 | $76.24 | $76.24 | 35 | — | — |
| 2010-02-02 | $76.24 | $76.24 | 91 | — | — |
| 2010-02-01 | $77.03 | $77.03 | 0 | — | — |
| 2010-01-29 | $77.03 | $77.03 | 611 | — | — |
| 2010-01-28 | $74.26 | $74.26 | 15 | — | — |
| 2010-01-27 | $78.22 | $78.22 | 389 | — | — |
| 2010-01-26 | $71.29 | $71.29 | 101 | — | — |
| 2010-01-25 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-22 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-21 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-20 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-19 | $67.72 | $67.72 | 25 | — | — |
| 2010-01-15 | $71.29 | $71.29 | 242 | — | — |
| 2010-01-14 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-13 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-12 | $67.72 | $67.72 | 10 | — | — |
| 2010-01-11 | $67.72 | $67.72 | 0 | — | — |
| 2010-01-08 | $67.72 | $67.72 | 192 | — | — |
| 2010-01-07 | $68.32 | $68.32 | 56 | — | — |
| 2010-01-06 | $77.82 | $77.82 | 0 | — | — |
| 2010-01-05 | $77.82 | $77.82 | 141 | — | — |
| 2010-01-04 | $75.25 | $75.25 | 96 | — | — |