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
- 1985-03-07 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 | $6.71 | $19.76 | 700 | — | — |
| 2010-12-30 | $6.49 | $19.11 | 21,100 | — | — |
| 2010-12-29 | $6.15 | $18.11 | 200 | — | — |
| 2010-12-28 | $6.22 | $18.31 | 2,000 | — | — |
| 2010-12-27 | $6.17 | $18.17 | 3,500 | — | — |
| 2010-12-23 | $6.41 | $18.87 | 13,000 | — | — |
| 2010-12-22 | $6.95 | $20.46 | 1,200 | — | — |
| 2010-12-21 | $7.15 | $21.05 | 3,100 | — | — |
| 2010-12-20 | $7.40 | $21.79 | 1,000 | — | — |
| 2010-12-17 | $7.45 | $21.93 | 1,300 | — | — |
| 2010-12-16 | $7.62 | $22.44 | 800 | — | — |
| 2010-12-15 | $7.64 | $22.49 | 0 | — | — |
| 2010-12-14 | $7.64 | $22.49 | 0 | — | — |
| 2010-12-13 | $7.64 | $22.49 | 1,400 | — | — |
| 2010-12-10 | $7.62 | $22.44 | 100 | — | — |
| 2010-12-09 | $7.73 | $22.76 | 1,000 | — | — |
| 2010-12-08 | $7.73 | $22.76 | 1,200 | — | — |
| 2010-12-07 | $7.92 | $23.32 | 1,900 | — | — |
| 2010-12-06 | $7.76 | $22.85 | 3,800 | — | — |
| 2010-12-03 | $8.10 | $23.85 | 3,500 | — | — |
| 2010-12-02 | $8.35 | $24.58 | 800 | — | — |
| 2010-12-01 | $8.45 | $24.88 | 400 | — | — |
| 2010-11-30 | $8.60 | $25.32 | 900 | — | — |
| 2010-11-29 | $8.61 | $25.35 | 3,300 | — | — |
| 2010-11-26 | $8.95 | $26.35 | 1,700 | — | — |
| 2010-11-24 | $9.08 | $26.73 | 0 | — | — |
| 2010-11-23 | $9.08 | $26.73 | 500 | — | — |
| 2010-11-22 | $9.19 | $27.06 | 2,000 | — | — |
| 2010-11-19 | $9.40 | $27.68 | 900 | — | — |
| 2010-11-18 | $9.35 | $27.53 | 1,100 | — | — |
| 2010-11-17 | $9.35 | $27.53 | 1,500 | — | — |
| 2010-11-16 | $9.42 | $27.74 | 2,600 | — | — |
| 2010-11-15 | $9.34 | $27.50 | 1,800 | — | — |
| 2010-11-12 | $9.45 | $27.82 | 3,300 | — | — |
| 2010-11-11 | $9.34 | $27.50 | 1,700 | — | — |
| 2010-11-10 | $9.30 | $27.38 | 1,900 | — | — |
| 2010-11-09 | $9.12 | $26.85 | 3,700 | — | — |
| 2010-11-08 | $8.92 | $26.26 | 200 | — | — |
| 2010-11-05 | $9.01 | $26.53 | 4,700 | — | — |
| 2010-11-04 | $9.06 | $26.68 | 1,000 | — | — |
| 2010-11-03 | $9.34 | $27.50 | 100 | — | — |
| 2010-11-02 | $8.90 | $26.20 | 9,600 | — | — |
| 2010-11-01 | $8.98 | $26.44 | 1,400 | — | — |
| 2010-10-29 | $9.22 | $27.15 | 100 | — | — |
| 2010-10-28 | $9.10 | $26.79 | 600 | — | — |
| 2010-10-27 | $9.00 | $26.50 | 900 | — | — |
| 2010-10-26 | $9.00 | $26.50 | 900 | — | — |
| 2010-10-25 | $9.00 | $26.50 | 700 | — | — |
| 2010-10-22 | $9.20 | $27.09 | 400 | — | — |
| 2010-10-21 | $9.30 | $27.38 | 0 | — | — |
| 2010-10-20 | $9.30 | $27.38 | 800 | — | — |
| 2010-10-19 | $9.22 | $27.15 | 100 | — | — |
| 2010-10-18 | $9.20 | $27.09 | 5,400 | — | — |
| 2010-10-15 | $8.76 | $25.79 | 600 | — | — |
| 2010-10-14 | $8.70 | $25.62 | 800 | — | — |
| 2010-10-13 | $8.70 | $25.62 | 4,900 | — | — |
| 2010-10-12 | $8.26 | $24.32 | 1,300 | — | — |
| 2010-10-11 | $8.65 | $25.47 | 1,500 | — | — |
| 2010-10-08 | $8.60 | $25.32 | 800 | — | — |
| 2010-10-07 | $8.59 | $25.29 | 2,300 | — | — |
| 2010-10-06 | $8.89 | $26.17 | 500 | — | — |
| 2010-10-05 | $8.84 | $26.03 | 600 | — | — |
| 2010-10-04 | $8.70 | $25.62 | 6,900 | — | — |
| 2010-10-01 | $8.74 | $25.73 | 1,800 | — | — |
| 2010-09-30 | $8.99 | $26.47 | 2,500 | — | — |
| 2010-09-29 | $9.17 | $27.00 | 2,300 | — | — |
| 2010-09-28 | $9.53 | $28.06 | 1,300 | — | — |
| 2010-09-27 | $9.35 | $27.53 | 100 | — | — |
| 2010-09-24 | $9.18 | $27.03 | 1,800 | — | — |
| 2010-09-23 | $9.29 | $27.35 | 1,500 | — | — |
| 2010-09-22 | $9.40 | $27.68 | 1,800 | — | — |
| 2010-09-21 | $9.85 | $29.00 | 1,600 | — | — |
| 2010-09-20 | $9.95 | $29.30 | 4,800 | — | — |
| 2010-09-17 | $10.05 | $29.59 | 400 | — | — |
| 2010-09-16 | $9.95 | $29.30 | 1,000 | — | — |
| 2010-09-15 | $9.65 | $28.41 | 700 | — | — |
| 2010-09-14 | $9.61 | $28.29 | 1,400 | — | — |
| 2010-09-13 | $9.75 | $28.71 | 1,100 | — | — |
| 2010-09-10 | $9.56 | $28.15 | 500 | — | — |
| 2010-09-09 | $9.56 | $28.15 | 0 | — | — |
| 2010-09-08 | $9.56 | $28.15 | 100 | — | — |
| 2010-09-07 | $9.44 | $27.79 | 400 | — | — |
| 2010-09-03 | $9.39 | $27.65 | 1,400 | — | — |
| 2010-09-02 | $9.44 | $27.79 | 1,400 | — | — |
| 2010-09-01 | $9.55 | $28.12 | 2,300 | — | — |
| 2010-08-31 | $9.70 | $28.56 | 400 | — | — |
| 2010-08-30 | $9.50 | $27.97 | 100 | — | — |
| 2010-08-27 | $9.50 | $27.97 | 3,000 | — | — |
| 2010-08-26 | $9.30 | $27.38 | 500 | — | — |
| 2010-08-25 | $9.10 | $26.79 | 1,500 | — | — |
| 2010-08-24 | $9.05 | $26.65 | 400 | — | — |
| 2010-08-23 | $9.15 | $26.94 | 1,100 | — | — |
| 2010-08-20 | $9.40 | $27.68 | 1,200 | — | — |
| 2010-08-19 | $9.45 | $27.82 | 200 | — | — |
| 2010-08-18 | $9.50 | $27.97 | 800 | — | — |
| 2010-08-17 | $9.15 | $26.94 | 3,900 | — | — |
| 2010-08-16 | $9.15 | $26.94 | 0 | — | — |
| 2010-08-13 | $9.15 | $26.94 | 500 | — | — |
| 2010-08-12 | $9.15 | $26.94 | 0 | — | — |
| 2010-08-11 | $9.15 | $26.94 | 0 | — | — |
| 2010-08-10 | $9.15 | $26.94 | 2,100 | — | — |
| 2010-08-09 | $9.30 | $27.38 | 200 | — | — |
| 2010-08-06 | $9.20 | $27.09 | 400 | — | — |
| 2010-08-05 | $9.05 | $26.65 | 500 | — | — |
| 2010-08-04 | $9.22 | $27.15 | 12,700 | — | — |
| 2010-08-03 | $8.62 | $25.38 | 5,400 | — | — |
| 2010-08-02 | $8.95 | $26.35 | 1,300 | — | — |
| 2010-07-30 | $8.98 | $26.44 | 1,800 | — | — |
| 2010-07-29 | $8.97 | $26.41 | 700 | — | — |
| 2010-07-28 | $9.00 | $26.50 | 0 | — | — |
| 2010-07-27 | $9.00 | $26.50 | 100 | — | — |
| 2010-07-26 | $9.21 | $27.12 | 0 | — | — |
| 2010-07-23 | $9.21 | $27.12 | 900 | — | — |
| 2010-07-22 | $9.15 | $26.94 | 1,700 | — | — |
| 2010-07-21 | $8.81 | $25.94 | 1,200 | — | — |
| 2010-07-20 | $9.00 | $26.50 | 1,600 | — | — |
| 2010-07-19 | $9.22 | $27.15 | 1,000 | — | — |
| 2010-07-16 | $9.17 | $27.00 | 3,000 | — | — |
| 2010-07-15 | $8.60 | $25.32 | 22,300 | — | — |
| 2010-07-14 | $9.00 | $26.50 | 4,300 | — | — |
| 2010-07-13 | $9.02 | $26.56 | 0 | — | — |
| 2010-07-12 | $9.02 | $26.56 | 8,500 | — | — |
| 2010-07-09 | $8.99 | $26.47 | 2,400 | — | — |
| 2010-07-08 | $9.19 | $27.06 | 700 | — | — |
| 2010-07-07 | $9.30 | $27.38 | 2,400 | — | — |
| 2010-07-06 | $10.50 | $30.91 | 1,700 | — | — |
| 2010-07-02 | $9.99 | $29.41 | 200 | — | — |
| 2010-07-01 | $10.11 | $29.77 | 9,400 | — | — |
| 2010-06-30 | $9.23 | $27.18 | 2,500 | — | — |
| 2010-06-29 | $9.30 | $27.38 | 1,400 | — | — |
| 2010-06-28 | $9.20 | $27.09 | 4,500 | — | — |
| 2010-06-25 | $9.35 | $27.53 | 68,100 | — | — |
| 2010-06-24 | $9.33 | $27.47 | 6,300 | — | — |
| 2010-06-23 | $9.33 | $27.47 | 8,600 | — | — |
| 2010-06-22 | $9.17 | $27.00 | 1,100 | — | — |
| 2010-06-21 | $9.14 | $26.91 | 1,600 | — | — |
| 2010-06-18 | $9.15 | $26.94 | 5,000 | — | — |
| 2010-06-17 | $9.25 | $27.23 | 1,000 | — | — |
| 2010-06-16 | $9.38 | $27.62 | 800 | — | — |
| 2010-06-15 | $9.23 | $27.18 | 1,700 | — | — |
| 2010-06-14 | $9.23 | $27.18 | 1,000 | — | — |
| 2010-06-11 | $9.08 | $26.73 | 14,300 | — | — |
| 2010-06-10 | $9.11 | $26.82 | 6,100 | — | — |
| 2010-06-09 | $9.14 | $26.91 | 1,600 | — | — |
| 2010-06-08 | $9.05 | $26.65 | 3,900 | — | — |
| 2010-06-07 | $9.01 | $26.53 | 5,400 | — | — |
| 2010-06-04 | $9.14 | $26.91 | 15,400 | — | — |
| 2010-06-03 | $9.47 | $27.88 | 3,000 | — | — |
| 2010-06-02 | $9.58 | $28.21 | 500 | — | — |
| 2010-06-01 | $9.79 | $28.82 | 25,200 | — | — |
| 2010-05-28 | $9.37 | $27.59 | 1,300 | — | — |
| 2010-05-27 | $9.35 | $27.53 | 2,600 | — | — |
| 2010-05-26 | $9.41 | $27.71 | 600 | — | — |
| 2010-05-25 | $9.50 | $27.97 | 600 | — | — |
| 2010-05-24 | $9.54 | $28.09 | 6,500 | — | — |
| 2010-05-21 | $9.60 | $28.27 | 2,400 | — | — |
| 2010-05-20 | $9.65 | $28.41 | 1,800 | — | — |
| 2010-05-19 | $9.76 | $28.74 | 500 | — | — |
| 2010-05-18 | $9.84 | $28.97 | 1,900 | — | — |
| 2010-05-17 | $9.76 | $28.74 | 500 | — | — |
| 2010-05-14 | $9.81 | $28.88 | 4,500 | — | — |
| 2010-05-13 | $9.78 | $28.80 | 1,400 | — | — |
| 2010-05-12 | $9.87 | $29.06 | 2,000 | — | — |
| 2010-05-11 | $10.10 | $29.74 | 1,600 | — | — |
| 2010-05-10 | $10.05 | $29.59 | 2,800 | — | — |
| 2010-05-07 | $9.89 | $29.12 | 500 | — | — |
| 2010-05-06 | $10.12 | $29.80 | 4,500 | — | — |
| 2010-05-05 | $9.87 | $29.06 | 2,500 | — | — |
| 2010-05-04 | $10.15 | $29.88 | 11,500 | — | — |
| 2010-05-03 | $10.87 | $32.00 | 10,100 | — | — |
| 2010-04-30 | $10.31 | $30.36 | 5,700 | — | — |
| 2010-04-29 | $10.81 | $31.83 | 2,200 | — | — |
| 2010-04-28 | $10.79 | $31.77 | 1,000 | — | — |
| 2010-04-27 | $10.77 | $31.71 | 700 | — | — |
| 2010-04-26 | $11.06 | $32.56 | 300 | — | — |
| 2010-04-23 | $11.06 | $32.56 | 2,200 | — | — |
| 2010-04-22 | $11.06 | $32.56 | 1,800 | — | — |
| 2010-04-21 | $10.97 | $32.30 | 3,200 | — | — |
| 2010-04-20 | $10.97 | $32.30 | 0 | — | — |
| 2010-04-19 | $10.97 | $32.30 | 1,200 | — | — |
| 2010-04-16 | $10.97 | $32.30 | 2,200 | — | — |
| 2010-04-15 | $10.87 | $32.00 | 5,000 | — | — |
| 2010-04-14 | $11.02 | $32.45 | 2,000 | — | — |
| 2010-04-13 | $11.02 | $32.45 | 5,700 | — | — |
| 2010-04-12 | $10.59 | $31.18 | 5,800 | — | — |
| 2010-04-09 | $11.00 | $32.39 | 3,500 | — | — |
| 2010-04-08 | $10.74 | $31.62 | 2,200 | — | — |
| 2010-04-07 | $10.96 | $32.27 | 1,400 | — | — |
| 2010-04-06 | $10.76 | $31.68 | 4,300 | — | — |
| 2010-04-05 | $10.81 | $31.83 | 14,300 | — | — |
| 2010-04-01 | $12.17 | $35.83 | 300 | — | — |
| 2010-03-31 | $12.52 | $36.86 | 2,400 | — | — |
| 2010-03-30 | $12.99 | $38.25 | 4,600 | — | — |
| 2010-03-29 | $12.30 | $36.21 | 6,800 | — | — |
| 2010-03-26 | $12.17 | $35.83 | 28,200 | — | — |
| 2010-03-25 | $12.13 | $35.71 | 3,200 | — | — |
| 2010-03-24 | $12.02 | $35.39 | 14,200 | — | — |
| 2010-03-23 | $12.02 | $35.39 | 4,200 | — | — |
| 2010-03-22 | $12.14 | $35.74 | 100 | — | — |
| 2010-03-19 | $12.00 | $35.33 | 2,200 | — | — |
| 2010-03-18 | $12.05 | $35.48 | 2,300 | — | — |
| 2010-03-17 | $11.66 | $34.33 | 3,900 | — | — |
| 2010-03-16 | $11.55 | $34.01 | 2,000 | — | — |
| 2010-03-15 | $11.99 | $35.30 | 700 | — | — |
| 2010-03-12 | $12.04 | $35.45 | 1,600 | — | — |
| 2010-03-11 | $12.23 | $36.01 | 4,400 | — | — |
| 2010-03-10 | $12.36 | $36.39 | 6,400 | — | — |
| 2010-03-09 | $12.31 | $36.24 | 2,600 | — | — |
| 2010-03-08 | $11.96 | $35.21 | 1,000 | — | — |
| 2010-03-05 | $11.75 | $34.60 | 1,700 | — | — |
| 2010-03-04 | $11.74 | $34.57 | 3,200 | — | — |
| 2010-03-03 | $11.63 | $34.24 | 1,100 | — | — |
| 2010-03-02 | $11.60 | $34.15 | 2,600 | — | — |
| 2010-03-01 | $11.92 | $35.10 | 2,600 | — | — |
| 2010-02-26 | $12.25 | $36.07 | 3,900 | — | — |
| 2010-02-25 | $12.58 | $37.04 | 1,300 | — | — |
| 2010-02-24 | $12.44 | $36.63 | 3,000 | — | — |
| 2010-02-23 | $12.77 | $37.60 | 9,300 | — | — |
| 2010-02-22 | $11.34 | $33.39 | 0 | — | — |
| 2010-02-19 | $11.34 | $33.39 | 600 | — | — |
| 2010-02-18 | $11.22 | $33.03 | 1,400 | — | — |
| 2010-02-17 | $11.09 | $32.65 | 7,600 | — | — |
| 2010-02-16 | $10.76 | $31.68 | 11,400 | — | — |
| 2010-02-12 | $10.73 | $31.59 | 1,900 | — | — |
| 2010-02-11 | $10.65 | $31.36 | 2,400 | — | — |
| 2010-02-10 | $11.07 | $32.59 | 2,900 | — | — |
| 2010-02-09 | $10.81 | $31.83 | 2,300 | — | — |
| 2010-02-08 | $11.05 | $32.53 | 4,500 | — | — |
| 2010-02-05 | $11.50 | $33.86 | 8,100 | — | — |
| 2010-02-04 | $10.97 | $32.30 | 2,100 | — | — |
| 2010-02-03 | $10.90 | $32.09 | 1,700 | — | — |
| 2010-02-02 | $10.90 | $32.09 | 700 | — | — |
| 2010-02-01 | $10.92 | $32.15 | 1,700 | — | — |
| 2010-01-29 | $11.21 | $33.01 | 3,000 | — | — |
| 2010-01-28 | $11.09 | $32.65 | 3,700 | — | — |
| 2010-01-27 | $11.34 | $33.39 | 4,000 | — | — |
| 2010-01-26 | $10.70 | $31.50 | 6,800 | — | — |
| 2010-01-25 | $10.81 | $31.83 | 13,100 | — | — |
| 2010-01-22 | $11.61 | $34.18 | 1,600 | — | — |
| 2010-01-21 | $11.76 | $34.62 | 600 | — | — |
| 2010-01-20 | $11.82 | $34.80 | 1,700 | — | — |
| 2010-01-19 | $11.94 | $35.15 | 2,600 | — | — |
| 2010-01-15 | $11.95 | $35.18 | 3,800 | — | — |
| 2010-01-14 | $11.79 | $34.71 | 8,900 | — | — |
| 2010-01-13 | $11.90 | $35.04 | 16,000 | — | — |
| 2010-01-12 | $11.75 | $34.60 | 4,500 | — | — |
| 2010-01-11 | $11.71 | $34.48 | 5,300 | — | — |
| 2010-01-08 | $11.81 | $34.77 | 2,100 | — | — |
| 2010-01-07 | $11.92 | $35.10 | 800 | — | — |
| 2010-01-06 | $11.76 | $34.62 | 1,300 | — | — |
| 2010-01-05 | $11.90 | $35.04 | 9,300 | — | — |
| 2010-01-04 | $11.90 | $35.04 | 4,600 | — | — |