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
- 1981-11-18 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 | $8.43M | $17M | 0 | — | — |
| 2010-12-30 | $8.35M | $16.83M | 0 | — | — |
| 2010-12-29 | $8.61M | $17.36M | 0 | — | — |
| 2010-12-28 | $8.29M | $16.71M | 0 | — | — |
| 2010-12-27 | $8.34M | $16.82M | 0 | — | — |
| 2010-12-23 | $8.33M | $16.8M | 0 | — | — |
| 2010-12-22 | $8.36M | $16.86M | 0 | — | — |
| 2010-12-21 | $8.48M | $17.11M | 0 | — | — |
| 2010-12-20 | $8.43M | $17M | 0 | — | — |
| 2010-12-17 | $8.52M | $17.18M | 0 | — | — |
| 2010-12-16 | $8.35M | $16.83M | 0 | — | — |
| 2010-12-15 | $8.24M | $16.61M | 0 | — | — |
| 2010-12-14 | $8.52M | $17M | 0 | — | — |
| 2010-12-13 | $8.65M | $17.26M | 0 | — | — |
| 2010-12-10 | $8.5M | $16.95M | 0 | — | — |
| 2010-12-09 | $8.46M | $16.88M | 0 | — | — |
| 2010-12-08 | $8.44M | $16.84M | 0 | — | — |
| 2010-12-07 | $8.25M | $16.46M | 0 | — | — |
| 2010-12-06 | $8.23M | $16.41M | 0 | — | — |
| 2010-12-03 | $8.13M | $16.22M | 0 | — | — |
| 2010-12-02 | $8.45M | $16.85M | 0 | — | — |
| 2010-12-01 | $8.52M | $17M | 0 | — | — |
| 2010-11-30 | $8.51M | $16.99M | 0 | — | — |
| 2010-11-29 | $8.64M | $17.24M | 0 | — | — |
| 2010-11-26 | $8.28M | $16.52M | 0 | — | — |
| 2010-11-24 | $8.28M | $16.52M | 0 | — | — |
| 2010-11-23 | $8.17M | $16.29M | 0 | — | — |
| 2010-11-22 | $8.33M | $16.61M | 0 | — | — |
| 2010-11-19 | $8.29M | $16.53M | 0 | — | — |
| 2010-11-18 | $8.22M | $16.4M | 0 | — | — |
| 2010-11-17 | $8.26M | $16.48M | 0 | — | — |
| 2010-11-16 | $8.26M | $16.47M | 0 | — | — |
| 2010-11-15 | $8.42M | $16.79M | 0 | — | — |
| 2010-11-12 | $8.34M | $16.64M | 0 | — | — |
| 2010-11-11 | $8.42M | $16.79M | 0 | — | — |
| 2010-11-10 | $8.66M | $17.29M | 0 | — | — |
| 2010-11-09 | $7.32M | $14.6M | 0 | — | — |
| 2010-11-08 | $7.24M | $14.44M | 0 | — | — |
| 2010-11-05 | $7.4M | $14.77M | 0 | — | — |
| 2010-11-04 | $7.44M | $14.84M | 0 | — | — |
| 2010-11-03 | $7.42M | $14.81M | 0 | — | — |
| 2010-11-02 | $7.43M | $14.82M | 0 | — | — |
| 2010-11-01 | $7.28M | $14.52M | 0 | — | — |
| 2010-10-29 | $7.28M | $14.53M | 0 | — | — |
| 2010-10-28 | $6.78M | $13.53M | 0 | — | — |
| 2010-10-27 | $6.85M | $13.67M | 0 | — | — |
| 2010-10-26 | $6.96M | $13.89M | 0 | — | — |
| 2010-10-25 | $6.95M | $13.87M | 0 | — | — |
| 2010-10-22 | $6.9M | $13.77M | 0 | — | — |
| 2010-10-21 | $6.9M | $13.77M | 0 | — | — |
| 2010-10-20 | $6.92M | $13.81M | 0 | — | — |
| 2010-10-19 | $7.02M | $14.01M | 0 | — | — |
| 2010-10-18 | $7.03M | $14.03M | 0 | — | — |
| 2010-10-15 | $6.96M | $13.89M | 0 | — | — |
| 2010-10-14 | $6.86M | $13.68M | 0 | — | — |
| 2010-10-13 | $6.85M | $13.66M | 0 | — | — |
| 2010-10-12 | $6.75M | $13.47M | 0 | — | — |
| 2010-10-11 | $6.74M | $13.45M | 0 | — | — |
| 2010-10-08 | $6.79M | $13.54M | 0 | — | — |
| 2010-10-07 | $6.78M | $13.53M | 0 | — | — |
| 2010-10-06 | $6.8M | $13.56M | 0 | — | — |
| 2010-10-05 | $6.97M | $13.91M | 0 | — | — |
| 2010-10-04 | $6.77M | $13.51M | 0 | — | — |
| 2010-10-01 | $6.74M | $13.45M | 0 | — | — |
| 2010-09-30 | $6.83M | $13.62M | 0 | — | — |
| 2010-09-29 | $6.85M | $13.66M | 0 | — | — |
| 2010-09-28 | $6.61M | $13.18M | 0 | — | — |
| 2010-09-27 | $6.57M | $13.11M | 0 | — | — |
| 2010-09-24 | $6.52M | $13.01M | 0 | — | — |
| 2010-09-23 | $6.45M | $12.87M | 0 | — | — |
| 2010-09-22 | $6.47M | $12.92M | 0 | — | — |
| 2010-09-21 | $6.54M | $13.05M | 0 | — | — |
| 2010-09-20 | $6.56M | $13.1M | 0 | — | — |
| 2010-09-17 | $6.57M | $13.11M | 0 | — | — |
| 2010-09-16 | $6.44M | $12.86M | 0 | — | — |
| 2010-09-15 | $6.52M | $13M | 0 | — | — |
| 2010-09-14 | $6.58M | $12.94M | 0 | — | — |
| 2010-09-13 | $6.5M | $12.79M | 0 | — | — |
| 2010-09-10 | $6.46M | $12.72M | 0 | — | — |
| 2010-09-09 | $6.38M | $12.55M | 0 | — | — |
| 2010-09-08 | $6.33M | $12.46M | 0 | — | — |
| 2010-09-07 | $6.3M | $12.4M | 0 | — | — |
| 2010-09-03 | $6.48M | $12.75M | 0 | — | — |
| 2010-09-02 | $6.46M | $12.7M | 0 | — | — |
| 2010-09-01 | $6.59M | $12.98M | 0 | — | — |
| 2010-08-31 | $6.55M | $12.88M | 0 | — | — |
| 2010-08-30 | $6.43M | $12.66M | 0 | — | — |
| 2010-08-27 | $6.33M | $12.46M | 0 | — | — |
| 2010-08-26 | $6.48M | $12.75M | 0 | — | — |
| 2010-08-25 | $6.6M | $12.99M | 0 | — | — |
| 2010-08-24 | $6.42M | $12.63M | 0 | — | — |
| 2010-08-23 | $6.63M | $13.05M | 0 | — | — |
| 2010-08-20 | $6.43M | $12.64M | 0 | — | — |
| 2010-08-19 | $6.36M | $12.51M | 0 | — | — |
| 2010-08-18 | $6.51M | $12.81M | 0 | — | — |
| 2010-08-17 | $6.3M | $12.4M | 0 | — | — |
| 2010-08-16 | $6.17M | $12.14M | 0 | — | — |
| 2010-08-13 | $6.22M | $12.24M | 0 | — | — |
| 2010-08-12 | $6.2M | $12.2M | 0 | — | — |
| 2010-08-11 | $6.32M | $12.44M | 0 | — | — |
| 2010-08-10 | $6.5M | $12.8M | 0 | — | — |
| 2010-08-09 | $6.05M | $11.91M | 0 | — | — |
| 2010-08-06 | $6.12M | $12.04M | 0 | — | — |
| 2010-08-05 | $6.07M | $11.95M | 0 | — | — |
| 2010-08-04 | $6.05M | $11.9M | 0 | — | — |
| 2010-08-03 | $6.12M | $12.04M | 0 | — | — |
| 2010-08-02 | $6.14M | $12.09M | 0 | — | — |
| 2010-07-30 | $6.16M | $12.11M | 0 | — | — |
| 2010-07-29 | $6.22M | $12.23M | 0 | — | — |
| 2010-07-28 | $6.11M | $12.02M | 0 | — | — |
| 2010-07-27 | $6.1M | $12.01M | 0 | — | — |
| 2010-07-26 | $6.26M | $12.33M | 0 | — | — |
| 2010-07-23 | $6.3M | $12.4M | 0 | — | — |
| 2010-07-22 | $6.27M | $12.34M | 0 | — | — |
| 2010-07-21 | $6.26M | $12.31M | 0 | — | — |
| 2010-07-20 | $6.35M | $12.49M | 0 | — | — |
| 2010-07-19 | $6.27M | $12.34M | 0 | — | — |
| 2010-07-16 | $6.11M | $12.02M | 0 | — | — |
| 2010-07-15 | $6.17M | $12.15M | 0 | — | — |
| 2010-07-14 | $6.2M | $12.2M | 0 | — | — |
| 2010-07-13 | $6.3M | $12.4M | 0 | — | — |
| 2010-07-12 | $6.1M | $12.01M | 0 | — | — |
| 2010-07-09 | $6.36M | $12.51M | 0 | — | — |
| 2010-07-08 | $6.09M | $11.98M | 0 | — | — |
| 2010-07-07 | $6.1M | $12M | 0 | — | — |
| 2010-07-06 | $6.13M | $12.07M | 0 | — | — |
| 2010-07-02 | $6.22M | $12.23M | 0 | — | — |
| 2010-07-01 | $6.2M | $12.2M | 0 | — | — |
| 2010-06-30 | $6.25M | $12.3M | 0 | — | — |
| 2010-06-29 | $6.27M | $12.34M | 0 | — | — |
| 2010-06-28 | $6.3M | $12.4M | 0 | — | — |
| 2010-06-25 | $6.22M | $12.24M | 1 | — | — |
| 2010-06-24 | $6.34M | $12.48M | 0 | — | — |
| 2010-06-23 | $6.58M | $12.95M | 0 | — | — |
| 2010-06-22 | $6.8M | $13.38M | 0 | — | — |
| 2010-06-21 | $6.87M | $13.52M | 0 | — | — |
| 2010-06-18 | $6.65M | $13.09M | 0 | — | — |
| 2010-06-17 | $6.8M | $13.39M | 0 | — | — |
| 2010-06-16 | $6.84M | $13.28M | 0 | — | — |
| 2010-06-15 | $6.66M | $12.93M | 0 | — | — |
| 2010-06-14 | $6.64M | $12.89M | 0 | — | — |
| 2010-06-11 | $6.56M | $12.73M | 0 | — | — |
| 2010-06-10 | $6.25M | $12.14M | 0 | — | — |
| 2010-06-09 | $6.12M | $11.88M | 0 | — | — |
| 2010-06-08 | $6.26M | $12.15M | 0 | — | — |
| 2010-06-07 | $6.38M | $12.4M | 0 | — | — |
| 2010-06-04 | $6.37M | $12.36M | 0 | — | — |
| 2010-06-03 | $6.56M | $12.75M | 0 | — | — |
| 2010-06-02 | $6.74M | $13.08M | 0 | — | — |
| 2010-06-01 | $6.37M | $12.37M | 0 | — | — |
| 2010-05-28 | $6.57M | $12.76M | 0 | — | — |
| 2010-05-27 | $6.8M | $13.2M | 0 | — | — |
| 2010-05-26 | $6.4M | $12.43M | 0 | — | — |
| 2010-05-25 | $6.29M | $12.22M | 0 | — | — |
| 2010-05-24 | $6.39M | $12.41M | 0 | — | — |
| 2010-05-21 | $6.57M | $12.76M | 0 | — | — |
| 2010-05-20 | $6.7M | $13.01M | 0 | — | — |
| 2010-05-19 | $7.06M | $13.7M | 0 | — | — |
| 2010-05-18 | $7.09M | $13.77M | 0 | — | — |
| 2010-05-17 | $7.04M | $13.68M | 0 | — | — |
| 2010-05-14 | $7.15M | $13.89M | 0 | — | — |
| 2010-05-13 | $7.29M | $14.16M | 0 | — | — |
| 2010-05-12 | $7.29M | $14.16M | 0 | — | — |
| 2010-05-11 | $7.42M | $14.41M | 0 | — | — |
| 2010-05-10 | $7.39M | $14.34M | 0 | — | — |
| 2010-05-07 | $6.96M | $13.52M | 0 | — | — |
| 2010-05-06 | $7.13M | $13.84M | 0 | — | — |
| 2010-05-05 | $7.52M | $14.61M | 0 | — | — |
| 2010-05-04 | $7.68M | $14.91M | 0 | — | — |
| 2010-05-03 | $7.82M | $15.18M | 0 | — | — |
| 2010-04-30 | $7.7M | $14.96M | 0 | — | — |
| 2010-04-29 | $7.79M | $15.12M | 0 | — | — |
| 2010-04-28 | $7.6M | $14.75M | 0 | — | — |
| 2010-04-27 | $7.59M | $14.74M | 0 | — | — |
| 2010-04-26 | $7.78M | $15.11M | 0 | — | — |
| 2010-04-23 | $7.83M | $15.2M | 0 | — | — |
| 2010-04-22 | $7.81M | $15.17M | 0 | — | — |
| 2010-04-21 | $7.81M | $15.16M | 0 | — | — |
| 2010-04-20 | $7.83M | $15.2M | 0 | — | — |
| 2010-04-19 | $7.58M | $14.72M | 0 | — | — |
| 2010-04-16 | $7.61M | $14.77M | 0 | — | — |
| 2010-04-15 | $7.72M | $14.99M | 0 | — | — |
| 2010-04-14 | $7.83M | $15.2M | 0 | — | — |
| 2010-04-13 | $7.54M | $14.63M | 0 | — | — |
| 2010-04-12 | $7.58M | $14.72M | 0 | — | — |
| 2010-04-09 | $7.61M | $14.79M | 0 | — | — |
| 2010-04-08 | $7.56M | $14.68M | 0 | — | — |
| 2010-04-07 | $7.64M | $14.83M | 0 | — | — |
| 2010-04-06 | $7.56M | $14.68M | 0 | — | — |
| 2010-04-05 | $7.62M | $14.8M | 0 | — | — |
| 2010-04-01 | $7.51M | $14.59M | 0 | — | — |
| 2010-03-31 | $7.76M | $15.06M | 0 | — | — |
| 2010-03-30 | $7.77M | $15.09M | 0 | — | — |
| 2010-03-29 | $7.81M | $15.17M | 0 | — | — |
| 2010-03-26 | $7.76M | $15.08M | 0 | — | — |
| 2010-03-25 | $7.81M | $15.17M | 0 | — | — |
| 2010-03-24 | $7.72M | $14.99M | 0 | — | — |
| 2010-03-23 | $7.8M | $15.15M | 0 | — | — |
| 2010-03-22 | $7.83M | $15.2M | 0 | — | — |
| 2010-03-19 | $7.77M | $15.09M | 0 | — | — |
| 2010-03-18 | $7.67M | $14.89M | 0 | — | — |
| 2010-03-17 | $7.88M | $15.13M | 0 | — | — |
| 2010-03-16 | $8.03M | $15.43M | 0 | — | — |
| 2010-03-15 | $8M | $15.38M | 0 | — | — |
| 2010-03-12 | $7.96M | $15.3M | 0 | — | — |
| 2010-03-11 | $8.09M | $15.55M | 0 | — | — |
| 2010-03-10 | $7.89M | $15.16M | 0 | — | — |
| 2010-03-09 | $7.92M | $15.22M | 0 | — | — |
| 2010-03-08 | $7.61M | $14.63M | 0 | — | — |
| 2010-03-05 | $7.53M | $14.47M | 0 | — | — |
| 2010-03-04 | $7.51M | $14.43M | 0 | — | — |
| 2010-03-03 | $7.51M | $14.42M | 0 | — | — |
| 2010-03-02 | $7.37M | $14.17M | 0 | — | — |
| 2010-03-01 | $7.36M | $14.14M | 0 | — | — |
| 2010-02-26 | $7.18M | $13.79M | 0 | — | — |
| 2010-02-25 | $7.23M | $13.89M | 0 | — | — |
| 2010-02-24 | $7.26M | $13.95M | 0 | — | — |
| 2010-02-23 | $7.29M | $14.01M | 0 | — | — |
| 2010-02-22 | $7.45M | $14.3M | 0 | — | — |
| 2010-02-19 | $7.3M | $14.03M | 0 | — | — |
| 2010-02-18 | $7.46M | $14.34M | 0 | — | — |
| 2010-02-17 | $7.27M | $13.96M | 0 | — | — |
| 2010-02-16 | $7.4M | $14.21M | 0 | — | — |
| 2010-02-12 | $7.47M | $14.35M | 0 | — | — |
| 2010-02-11 | $7.33M | $14.09M | 0 | — | — |
| 2010-02-10 | $7.24M | $13.9M | 0 | — | — |
| 2010-02-09 | $7.24M | $13.9M | 0 | — | — |
| 2010-02-08 | $7.28M | $13.98M | 0 | — | — |
| 2010-02-05 | $7.15M | $13.73M | 0 | — | — |
| 2010-02-04 | $7.06M | $13.57M | 0 | — | — |
| 2010-02-03 | $7.08M | $13.6M | 0 | — | — |
| 2010-02-02 | $7.19M | $13.82M | 0 | — | — |
| 2010-02-01 | $7.28M | $13.98M | 0 | — | — |
| 2010-01-29 | $7.15M | $13.73M | 0 | — | — |
| 2010-01-28 | $6.97M | $13.39M | 0 | — | — |
| 2010-01-27 | $7.09M | $13.62M | 0 | — | — |
| 2010-01-26 | $7.08M | $13.6M | 0 | — | — |
| 2010-01-25 | $7.22M | $13.88M | 0 | — | — |
| 2010-01-22 | $7.1M | $13.64M | 0 | — | — |
| 2010-01-21 | $7.19M | $13.81M | 0 | — | — |
| 2010-01-20 | $7.36M | $14.14M | 0 | — | — |
| 2010-01-19 | $7.63M | $14.66M | 0 | — | — |
| 2010-01-15 | $7.31M | $14.05M | 0 | — | — |
| 2010-01-14 | $7.57M | $14.55M | 0 | — | — |
| 2010-01-13 | $7.56M | $14.52M | 0 | — | — |
| 2010-01-12 | $7.53M | $14.47M | 0 | — | — |
| 2010-01-11 | $7.82M | $15.02M | 0 | — | — |
| 2010-01-08 | $7.82M | $15.03M | 0 | — | — |
| 2010-01-07 | $7.82M | $15.02M | 0 | — | — |
| 2010-01-06 | $7.64M | $14.69M | 0 | — | — |
| 2010-01-05 | $7.87M | $15.12M | 0 | — | — |
| 2010-01-04 | $7.97M | $15.32M | 0 | — | — |