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
- 2000-06-07 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 | $11.20 | $11.20 | 14,240 | — | — |
| 2010-12-30 | $11.50 | $11.50 | 18,590 | — | — |
| 2010-12-29 | $11.50 | $11.50 | 26,020 | — | — |
| 2010-12-28 | $10.80 | $10.80 | 15,280 | — | — |
| 2010-12-27 | $11.00 | $11.00 | 6,280 | — | — |
| 2010-12-23 | $11.10 | $11.10 | 17,890 | — | — |
| 2010-12-22 | $11.10 | $11.10 | 8,700 | — | — |
| 2010-12-21 | $11.00 | $11.00 | 11,400 | — | — |
| 2010-12-20 | $10.70 | $10.70 | 26,300 | — | — |
| 2010-12-17 | $10.70 | $10.70 | 32,920 | — | — |
| 2010-12-16 | $10.10 | $10.10 | 26,190 | — | — |
| 2010-12-15 | $10.10 | $10.10 | 52,430 | — | — |
| 2010-12-14 | $10.70 | $10.70 | 10,670 | — | — |
| 2010-12-13 | $10.50 | $10.50 | 19,430 | — | — |
| 2010-12-10 | $10.60 | $10.60 | 29,920 | — | — |
| 2010-12-09 | $10.30 | $10.30 | 26,250 | — | — |
| 2010-12-08 | $10.20 | $10.20 | 16,190 | — | — |
| 2010-12-07 | $10.30 | $10.30 | 18,340 | — | — |
| 2010-12-06 | $10.40 | $10.40 | 13,040 | — | — |
| 2010-12-03 | $10.30 | $10.30 | 21,560 | — | — |
| 2010-12-02 | $10.00 | $10.00 | 66,650 | — | — |
| 2010-12-01 | $10.60 | $10.60 | 44,650 | — | — |
| 2010-11-30 | $10.80 | $10.80 | 26,540 | — | — |
| 2010-11-29 | $11.50 | $11.50 | 39,120 | — | — |
| 2010-11-26 | $11.40 | $11.40 | 4,960 | — | — |
| 2010-11-24 | $11.60 | $11.60 | 30,860 | — | — |
| 2010-11-23 | $11.00 | $11.00 | 128,670 | — | — |
| 2010-11-22 | $12.50 | $12.50 | 46,680 | — | — |
| 2010-11-19 | $12.50 | $12.50 | 20,080 | — | — |
| 2010-11-18 | $12.40 | $12.40 | 24,300 | — | — |
| 2010-11-17 | $12.40 | $12.40 | 28,720 | — | — |
| 2010-11-16 | $12.00 | $12.00 | 107,140 | — | — |
| 2010-11-15 | $12.10 | $12.10 | 131,950 | — | — |
| 2010-11-12 | $10.60 | $10.60 | 35,510 | — | — |
| 2010-11-11 | $10.70 | $10.70 | 62,660 | — | — |
| 2010-11-10 | $11.00 | $11.00 | 28,960 | — | — |
| 2010-11-09 | $11.10 | $11.10 | 80,560 | — | — |
| 2010-11-08 | $11.80 | $11.80 | 118,350 | — | — |
| 2010-11-05 | $9.80 | $9.80 | 66,270 | — | — |
| 2010-11-04 | $10.50 | $10.50 | 99,460 | — | — |
| 2010-11-03 | $11.70 | $11.70 | 25,230 | — | — |
| 2010-11-02 | $11.50 | $11.50 | 32,420 | — | — |
| 2010-11-01 | $12.00 | $12.00 | 54,730 | — | — |
| 2010-10-29 | $11.60 | $11.60 | 44,090 | — | — |
| 2010-10-28 | $10.80 | $10.80 | 128,320 | — | — |
| 2010-10-27 | $11.20 | $11.20 | 208,270 | — | — |
| 2010-10-26 | $9.40 | $9.40 | 2,950 | — | — |
| 2010-10-25 | $9.30 | $9.30 | 8,780 | — | — |
| 2010-10-22 | $9.50 | $9.50 | 4,730 | — | — |
| 2010-10-21 | $9.40 | $9.40 | 12,120 | — | — |
| 2010-10-20 | $9.20 | $9.20 | 9,060 | — | — |
| 2010-10-19 | $9.10 | $9.10 | 17,350 | — | — |
| 2010-10-18 | $9.70 | $9.70 | 19,270 | — | — |
| 2010-10-15 | $9.50 | $9.50 | 19,330 | — | — |
| 2010-10-14 | $9.30 | $9.30 | 9,190 | — | — |
| 2010-10-13 | $9.50 | $9.50 | 11,590 | — | — |
| 2010-10-12 | $9.40 | $9.40 | 17,210 | — | — |
| 2010-10-11 | $9.60 | $9.60 | 17,320 | — | — |
| 2010-10-08 | $9.60 | $9.60 | 21,020 | — | — |
| 2010-10-07 | $9.00 | $9.00 | 8,190 | — | — |
| 2010-10-06 | $8.90 | $8.90 | 13,450 | — | — |
| 2010-10-05 | $9.40 | $9.40 | 20,890 | — | — |
| 2010-10-04 | $8.60 | $8.60 | 19,290 | — | — |
| 2010-10-01 | $8.60 | $8.60 | 13,600 | — | — |
| 2010-09-30 | $8.80 | $8.80 | 8,770 | — | — |
| 2010-09-29 | $8.80 | $8.80 | 7,180 | — | — |
| 2010-09-28 | $8.80 | $8.80 | 7,000 | — | — |
| 2010-09-27 | $8.80 | $8.80 | 8,430 | — | — |
| 2010-09-24 | $9.00 | $9.00 | 20,810 | — | — |
| 2010-09-23 | $8.30 | $8.30 | 14,040 | — | — |
| 2010-09-22 | $8.50 | $8.50 | 16,270 | — | — |
| 2010-09-21 | $8.80 | $8.80 | 16,350 | — | — |
| 2010-09-20 | $9.10 | $9.10 | 17,720 | — | — |
| 2010-09-17 | $8.90 | $8.90 | 26,400 | — | — |
| 2010-09-16 | $8.90 | $8.90 | 45,500 | — | — |
| 2010-09-15 | $8.60 | $8.60 | 95,930 | — | — |
| 2010-09-14 | $9.00 | $9.00 | 69,810 | — | — |
| 2010-09-13 | $9.70 | $9.70 | 113,320 | — | — |
| 2010-09-10 | $9.10 | $9.10 | 64,900 | — | — |
| 2010-09-09 | $8.10 | $8.10 | 87,610 | — | — |
| 2010-09-08 | $9.00 | $9.00 | 108,650 | — | — |
| 2010-09-07 | $7.30 | $7.30 | 46,690 | — | — |
| 2010-09-03 | $7.30 | $7.30 | 22,210 | — | — |
| 2010-09-02 | $7.10 | $7.10 | 45,440 | — | — |
| 2010-09-01 | $7.00 | $7.00 | 72,310 | — | — |
| 2010-08-31 | $6.60 | $6.60 | 47,550 | — | — |
| 2010-08-30 | $5.70 | $5.70 | 21,920 | — | — |
| 2010-08-27 | $5.80 | $5.80 | 31,790 | — | — |
| 2010-08-26 | $5.70 | $5.70 | 20,010 | — | — |
| 2010-08-25 | $5.90 | $5.90 | 29,240 | — | — |
| 2010-08-24 | $5.80 | $5.80 | 56,900 | — | — |
| 2010-08-23 | $5.80 | $5.80 | 35,100 | — | — |
| 2010-08-20 | $6.20 | $6.20 | 44,080 | — | — |
| 2010-08-19 | $6.60 | $6.60 | 35,850 | — | — |
| 2010-08-18 | $6.50 | $6.50 | 115,050 | — | — |
| 2010-08-17 | $7.10 | $7.10 | 247,220 | — | — |
| 2010-08-16 | $8.20 | $8.20 | 41,960 | — | — |
| 2010-08-13 | $8.60 | $8.60 | 32,070 | — | — |
| 2010-08-12 | $8.50 | $8.50 | 33,390 | — | — |
| 2010-08-11 | $8.80 | $8.80 | 41,910 | — | — |
| 2010-08-10 | $8.90 | $8.90 | 36,380 | — | — |
| 2010-08-09 | $9.30 | $9.30 | 26,620 | — | — |
| 2010-08-06 | $9.90 | $9.90 | 30,360 | — | — |
| 2010-08-05 | $10.70 | $10.70 | 37,810 | — | — |
| 2010-08-04 | $10.40 | $10.40 | 68,370 | — | — |
| 2010-08-03 | $8.90 | $8.90 | 143,140 | — | — |
| 2010-08-02 | $9.60 | $9.60 | 120,970 | — | — |
| 2010-07-30 | $11.00 | $11.00 | 37,200 | — | — |
| 2010-07-29 | $10.20 | $10.20 | 53,530 | — | — |
| 2010-07-28 | $11.40 | $11.40 | 88,140 | — | — |
| 2010-07-27 | $11.20 | $11.20 | 321,070 | — | — |
| 2010-07-26 | $8.70 | $8.70 | 34,390 | — | — |
| 2010-07-23 | $9.00 | $9.00 | 40,920 | — | — |
| 2010-07-22 | $9.00 | $9.00 | 53,600 | — | — |
| 2010-07-21 | $8.70 | $8.70 | 57,160 | — | — |
| 2010-07-20 | $9.00 | $9.00 | 121,830 | — | — |
| 2010-07-19 | $8.90 | $8.90 | 225,610 | — | — |
| 2010-07-16 | $11.30 | $11.30 | 94,020 | — | — |
| 2010-07-15 | $12.30 | $12.30 | 39,460 | — | — |
| 2010-07-14 | $13.70 | $13.70 | 36,090 | — | — |
| 2010-07-13 | $14.20 | $14.20 | 47,440 | — | — |
| 2010-07-12 | $13.40 | $13.40 | 45,640 | — | — |
| 2010-07-09 | $13.10 | $13.10 | 40,370 | — | — |
| 2010-07-08 | $14.40 | $14.40 | 125,880 | — | — |
| 2010-07-07 | $12.00 | $12.00 | 104,580 | — | — |
| 2010-07-06 | $12.20 | $12.20 | 60,860 | — | — |
| 2010-07-02 | $12.70 | $12.70 | 29,500 | — | — |
| 2010-07-01 | $12.40 | $12.40 | 73,660 | — | — |
| 2010-06-30 | $12.80 | $12.80 | 119,550 | — | — |
| 2010-06-29 | $13.00 | $13.00 | 83,510 | — | — |
| 2010-06-28 | $15.60 | $15.60 | 85,310 | — | — |
| 2010-06-25 | $17.20 | $17.20 | 465,200 | — | — |
| 2010-06-24 | $18.70 | $18.70 | 189,910 | — | — |
| 2010-06-23 | $20.80 | $20.80 | 65,860 | — | — |
| 2010-06-22 | $23.10 | $23.10 | 52,810 | — | — |
| 2010-06-21 | $23.50 | $23.50 | 24,080 | — | — |
| 2010-06-18 | $24.40 | $24.40 | 22,740 | — | — |
| 2010-06-17 | $25.40 | $25.40 | 66,420 | — | — |
| 2010-06-16 | $27.70 | $27.70 | 9,340 | — | — |
| 2010-06-15 | $27.30 | $27.30 | 16,670 | — | — |
| 2010-06-14 | $28.30 | $28.30 | 13,950 | — | — |
| 2010-06-11 | $28.50 | $28.50 | 18,060 | — | — |
| 2010-06-10 | $27.00 | $27.00 | 8,750 | — | — |
| 2010-06-09 | $27.90 | $27.90 | 14,010 | — | — |
| 2010-06-08 | $29.50 | $29.50 | 24,040 | — | — |
| 2010-06-07 | $34.10 | $34.10 | 16,110 | — | — |
| 2010-06-04 | $38.60 | $38.60 | 4,110 | — | — |
| 2010-06-03 | $39.00 | $39.00 | 6,700 | — | — |
| 2010-06-02 | $39.90 | $39.90 | 4,760 | — | — |
| 2010-06-01 | $38.70 | $38.70 | 3,760 | — | — |
| 2010-05-28 | $41.50 | $41.50 | 3,670 | — | — |
| 2010-05-27 | $41.90 | $41.90 | 5,650 | — | — |
| 2010-05-26 | $38.40 | $38.40 | 10,020 | — | — |
| 2010-05-25 | $38.00 | $38.00 | 13,980 | — | — |
| 2010-05-24 | $40.00 | $40.00 | 8,060 | — | — |
| 2010-05-21 | $39.60 | $39.60 | 9,390 | — | — |
| 2010-05-20 | $40.70 | $40.70 | 12,670 | — | — |
| 2010-05-19 | $44.50 | $44.50 | 12,740 | — | — |
| 2010-05-18 | $45.70 | $45.70 | 39,540 | — | — |
| 2010-05-17 | $47.70 | $47.70 | 17,660 | — | — |
| 2010-05-14 | $49.00 | $49.00 | 14,470 | — | — |
| 2010-05-13 | $49.80 | $49.80 | 9,500 | — | — |
| 2010-05-12 | $49.70 | $49.70 | 12,720 | — | — |
| 2010-05-11 | $48.50 | $48.50 | 9,970 | — | — |
| 2010-05-10 | $45.00 | $45.00 | 20,210 | — | — |
| 2010-05-07 | $44.40 | $44.40 | 48,110 | — | — |
| 2010-05-06 | $47.80 | $47.80 | 80,750 | — | — |
| 2010-05-05 | $52.70 | $52.70 | 9,340 | — | — |
| 2010-05-04 | $52.80 | $52.80 | 11,730 | — | — |
| 2010-05-03 | $53.70 | $53.70 | 13,260 | — | — |
| 2010-04-30 | $50.40 | $50.40 | 7,190 | — | — |
| 2010-04-29 | $51.70 | $51.70 | 19,280 | — | — |
| 2010-04-28 | $49.90 | $49.90 | 17,600 | — | — |
| 2010-04-27 | $50.50 | $50.50 | 31,600 | — | — |
| 2010-04-26 | $49.70 | $49.70 | 28,170 | — | — |
| 2010-04-23 | $49.50 | $49.50 | 19,420 | — | — |
| 2010-04-22 | $49.50 | $49.50 | 29,800 | — | — |
| 2010-04-21 | $47.30 | $47.30 | 9,490 | — | — |
| 2010-04-20 | $47.50 | $47.50 | 13,270 | — | — |
| 2010-04-19 | $47.90 | $47.90 | 28,030 | — | — |
| 2010-04-16 | $48.00 | $48.00 | 38,600 | — | — |
| 2010-04-15 | $46.30 | $46.30 | 81,020 | — | — |
| 2010-04-14 | $42.50 | $42.50 | 47,050 | — | — |
| 2010-04-13 | $38.50 | $38.50 | 31,080 | — | — |
| 2010-04-12 | $35.90 | $35.90 | 12,740 | — | — |
| 2010-04-09 | $37.30 | $37.30 | 28,140 | — | — |
| 2010-04-08 | $34.60 | $34.60 | 17,160 | — | — |
| 2010-04-07 | $32.40 | $32.40 | 6,500 | — | — |
| 2010-04-06 | $32.10 | $32.10 | 790 | — | — |
| 2010-04-05 | $32.70 | $32.70 | 15,810 | — | — |
| 2010-04-01 | $30.70 | $30.70 | 10,890 | — | — |
| 2010-03-31 | $30.50 | $30.50 | 27,600 | — | — |
| 2010-03-30 | $30.90 | $30.90 | 17,060 | — | — |
| 2010-03-29 | $30.70 | $30.70 | 4,620 | — | — |
| 2010-03-26 | $30.50 | $30.50 | 4,800 | — | — |
| 2010-03-25 | $30.30 | $30.30 | 7,520 | — | — |
| 2010-03-24 | $30.70 | $30.70 | 3,040 | — | — |
| 2010-03-23 | $30.40 | $30.40 | 10,190 | — | — |
| 2010-03-22 | $30.10 | $30.10 | 23,390 | — | — |
| 2010-03-19 | $29.10 | $29.10 | 57,370 | — | — |
| 2010-03-18 | $33.00 | $33.00 | 7,760 | — | — |
| 2010-03-17 | $33.20 | $33.20 | 9,980 | — | — |
| 2010-03-16 | $32.10 | $32.10 | 6,090 | — | — |
| 2010-03-15 | $31.70 | $31.70 | 4,820 | — | — |
| 2010-03-12 | $31.70 | $31.70 | 6,990 | — | — |
| 2010-03-11 | $31.40 | $31.40 | 16,600 | — | — |
| 2010-03-10 | $30.60 | $30.60 | 8,960 | — | — |
| 2010-03-09 | $30.50 | $30.50 | 8,200 | — | — |
| 2010-03-08 | $32.20 | $32.20 | 12,300 | — | — |
| 2010-03-05 | $32.70 | $32.70 | 11,180 | — | — |
| 2010-03-04 | $32.80 | $32.80 | 17,710 | — | — |
| 2010-03-03 | $32.30 | $32.30 | 14,350 | — | — |
| 2010-03-02 | $32.20 | $32.20 | 29,830 | — | — |
| 2010-03-01 | $30.70 | $30.70 | 51,470 | — | — |
| 2010-02-26 | $29.90 | $29.90 | 9,910 | — | — |
| 2010-02-25 | $29.40 | $29.40 | 29,010 | — | — |
| 2010-02-24 | $29.00 | $29.00 | 142,550 | — | — |
| 2010-02-23 | $31.00 | $31.00 | 76,850 | — | — |
| 2010-02-22 | $32.80 | $32.80 | 6,840 | — | — |
| 2010-02-19 | $32.90 | $32.90 | 6,450 | — | — |
| 2010-02-18 | $33.00 | $33.00 | 10,390 | — | — |
| 2010-02-17 | $33.00 | $33.00 | 8,870 | — | — |
| 2010-02-16 | $34.00 | $34.00 | 12,130 | — | — |
| 2010-02-12 | $34.00 | $34.00 | 6,610 | — | — |
| 2010-02-11 | $34.50 | $34.50 | 5,420 | — | — |
| 2010-02-10 | $34.90 | $34.90 | 6,100 | — | — |
| 2010-02-09 | $33.50 | $33.50 | 9,320 | — | — |
| 2010-02-08 | $33.40 | $33.40 | 7,790 | — | — |
| 2010-02-05 | $31.70 | $31.70 | 24,440 | — | — |
| 2010-02-04 | $31.80 | $31.80 | 6,250 | — | — |
| 2010-02-03 | $33.10 | $33.10 | 2,520 | — | — |
| 2010-02-02 | $32.70 | $32.70 | 11,910 | — | — |
| 2010-02-01 | $32.80 | $32.80 | 1,970 | — | — |
| 2010-01-29 | $32.10 | $32.10 | 9,200 | — | — |
| 2010-01-28 | $31.80 | $31.80 | 8,480 | — | — |
| 2010-01-27 | $32.30 | $32.30 | 12,450 | — | — |
| 2010-01-26 | $33.80 | $33.80 | 3,560 | — | — |
| 2010-01-25 | $34.90 | $34.90 | 9,920 | — | — |
| 2010-01-22 | $34.30 | $34.30 | 11,700 | — | — |
| 2010-01-21 | $35.30 | $35.30 | 9,350 | — | — |
| 2010-01-20 | $35.80 | $35.80 | 7,130 | — | — |
| 2010-01-19 | $37.50 | $37.50 | 24,760 | — | — |
| 2010-01-15 | $35.80 | $35.80 | 19,620 | — | — |
| 2010-01-14 | $33.90 | $33.90 | 9,990 | — | — |
| 2010-01-13 | $33.60 | $33.60 | 9,280 | — | — |
| 2010-01-12 | $33.30 | $33.30 | 6,100 | — | — |
| 2010-01-11 | $33.50 | $33.50 | 8,020 | — | — |
| 2010-01-08 | $33.70 | $33.70 | 8,510 | — | — |
| 2010-01-07 | $32.90 | $32.90 | 16,940 | — | — |
| 2010-01-06 | $33.00 | $33.00 | 13,910 | — | — |
| 2010-01-05 | $31.70 | $31.70 | 13,440 | — | — |
| 2010-01-04 | $29.60 | $29.60 | 15,490 | — | — |