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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $13.01 | $13.01 | 200 |
| 2010-12-30 | $12.99 | $12.99 | 1,700 |
| 2010-12-29 | $12.95 | $12.95 | 2,100 |
| 2010-12-28 | $12.80 | $12.80 | 6,100 |
| 2010-12-27 | $12.56 | $12.56 | 2,300 |
| 2010-12-23 | $13.25 | $13.25 | 800 |
| 2010-12-22 | $13.41 | $13.41 | 0 |
| 2010-12-21 | $13.41 | $13.41 | 600 |
| 2010-12-20 | $13.20 | $13.20 | 6,500 |
| 2010-12-17 | $13.25 | $13.25 | 4,700 |
| 2010-12-16 | $12.90 | $12.90 | 1,700 |
| 2010-12-15 | $12.60 | $12.60 | 5,000 |
| 2010-12-14 | $12.00 | $12.00 | 86,800 |
| 2010-12-13 | $12.00 | $12.00 | 7,900 |
| 2010-12-10 | $12.20 | $12.20 | 2,700 |
| 2010-12-09 | $12.12 | $12.12 | 7,600 |
| 2010-12-08 | $12.07 | $12.07 | 11,500 |
| 2010-12-07 | $12.10 | $12.10 | 10,700 |
| 2010-12-06 | $12.10 | $12.10 | 48,700 |
| 2010-12-03 | $12.05 | $12.05 | 7,900 |
| 2010-12-02 | $12.00 | $12.00 | 3,800 |
| 2010-12-01 | $12.00 | $12.00 | 2,200 |
| 2010-11-30 | $12.31 | $12.31 | 31,700 |
| 2010-11-29 | $12.01 | $12.01 | 150,300 |
| 2010-11-26 | $12.22 | $12.22 | 0 |
| 2010-11-24 | $12.22 | $12.22 | 10,400 |
| 2010-11-23 | $12.26 | $12.26 | 6,200 |
| 2010-11-22 | $12.78 | $12.78 | 7,900 |
| 2010-11-19 | $12.75 | $12.75 | 6,300 |
| 2010-11-18 | $12.50 | $12.50 | 4,300 |
| 2010-11-17 | $13.06 | $13.06 | 2,200 |
| 2010-11-16 | $12.99 | $12.99 | 48,400 |
| 2010-11-15 | $12.73 | $12.73 | 7,200 |
| 2010-11-12 | $13.03 | $13.03 | 9,500 |
| 2010-11-11 | $13.20 | $13.20 | 22,900 |
| 2010-11-10 | $13.14 | $13.14 | 2,800 |
| 2010-11-09 | $13.14 | $13.14 | 16,400 |
| 2010-11-08 | $12.99 | $12.99 | 39,000 |
| 2010-11-05 | $12.50 | $12.50 | 19,500 |
| 2010-11-04 | $11.19 | $11.19 | 3,900 |
| 2010-11-03 | $11.22 | $11.22 | 8,500 |
| 2010-11-02 | $11.68 | $11.68 | 2,400 |
| 2010-11-01 | $11.78 | $11.78 | 6,100 |
| 2010-10-29 | $11.59 | $11.59 | 3,100 |
| 2010-10-28 | $11.60 | $11.60 | 1,300 |
| 2010-10-27 | $11.60 | $11.60 | 1,200 |
| 2010-10-26 | $11.50 | $11.50 | 700 |
| 2010-10-25 | $11.35 | $11.35 | 600 |
| 2010-10-22 | $11.60 | $11.60 | 2,500 |
| 2010-10-21 | $11.36 | $11.36 | 3,300 |
| 2010-10-20 | $11.64 | $11.64 | 1,000 |
| 2010-10-19 | $12.07 | $12.07 | 2,000 |
| 2010-10-18 | $11.88 | $11.88 | 6,500 |
| 2010-10-15 | $11.25 | $11.25 | 400 |
| 2010-10-14 | $11.49 | $11.49 | 9,000 |
| 2010-10-13 | $11.41 | $11.41 | 5,000 |
| 2010-10-12 | $11.20 | $11.20 | 13,900 |
| 2010-10-11 | $11.26 | $11.26 | 200 |
| 2010-10-08 | $11.14 | $11.14 | 0 |
| 2010-10-07 | $11.14 | $11.14 | 2,500 |
| 2010-10-06 | $11.17 | $11.17 | 1,700 |
| 2010-10-05 | $11.23 | $11.23 | 2,200 |
| 2010-10-04 | $11.15 | $11.15 | 2,400 |
| 2010-10-01 | $11.20 | $11.20 | 0 |
| 2010-09-30 | $11.20 | $11.20 | 6,900 |
| 2010-09-29 | $11.50 | $11.50 | 4,400 |
| 2010-09-28 | $11.44 | $11.44 | 4,000 |
| 2010-09-27 | $11.09 | $11.09 | 2,000 |
| 2010-09-24 | $11.58 | $11.58 | 0 |
| 2010-09-23 | $11.58 | $11.58 | 200 |
| 2010-09-22 | $11.55 | $11.55 | 2,900 |
| 2010-09-21 | $11.66 | $11.66 | 9,600 |
| 2010-09-20 | $10.80 | $10.80 | 6,000 |
| 2010-09-17 | $10.60 | $10.60 | 10,600 |
| 2010-09-16 | $10.60 | $10.60 | 13,700 |
| 2010-09-15 | $10.55 | $10.55 | 8,300 |
| 2010-09-14 | $10.25 | $10.25 | 0 |
| 2010-09-13 | $10.25 | $10.25 | 100 |
| 2010-09-10 | $10.25 | $10.25 | 5,400 |
| 2010-09-09 | $10.15 | $10.15 | 1,300 |
| 2010-09-08 | $10.25 | $10.25 | 3,600 |
| 2010-09-07 | $10.35 | $10.35 | 3,800 |
| 2010-09-03 | $10.50 | $10.50 | 1,500 |
| 2010-09-02 | $10.50 | $10.50 | 1,700 |
| 2010-09-01 | $10.69 | $10.69 | 1,200 |
| 2010-08-31 | $10.69 | $10.69 | 5,100 |
| 2010-08-30 | $10.61 | $10.61 | 400 |
| 2010-08-27 | $10.57 | $10.57 | 2,600 |
| 2010-08-26 | $10.85 | $10.85 | 1,700 |
| 2010-08-25 | $10.91 | $10.91 | 3,300 |
| 2010-08-24 | $11.02 | $11.02 | 1,000 |
| 2010-08-23 | $10.96 | $10.96 | 56,000 |
| 2010-08-20 | $12.00 | $12.00 | 500 |
| 2010-08-19 | $11.74 | $11.74 | 12,100 |
| 2010-08-18 | $11.22 | $11.22 | 5,900 |
| 2010-08-17 | $11.48 | $11.48 | 2,000 |
| 2010-08-16 | $11.40 | $11.40 | 1,100 |
| 2010-08-13 | $11.35 | $11.35 | 6,600 |
| 2010-08-12 | $11.34 | $11.34 | 2,700 |
| 2010-08-11 | $11.50 | $11.50 | 2,200 |
| 2010-08-10 | $11.44 | $11.44 | 500 |
| 2010-08-09 | $11.20 | $11.20 | 6,400 |
| 2010-08-06 | $11.50 | $11.50 | 3,500 |
| 2010-08-05 | $11.60 | $11.60 | 100 |
| 2010-08-04 | $11.68 | $11.68 | 16,900 |
| 2010-08-03 | $11.50 | $11.50 | 12,200 |
| 2010-08-02 | $11.41 | $11.41 | 21,200 |
| 2010-07-30 | $12.04 | $12.04 | 1,300 |
| 2010-07-29 | $12.03 | $12.03 | 18,500 |
| 2010-07-28 | $12.81 | $12.81 | 800 |
| 2010-07-27 | $12.62 | $12.62 | 4,800 |
| 2010-07-26 | $12.74 | $12.74 | 1,200 |
| 2010-07-23 | $12.96 | $12.96 | 4,000 |
| 2010-07-22 | $13.06 | $13.06 | 200 |
| 2010-07-21 | $13.00 | $13.00 | 600 |
| 2010-07-20 | $13.08 | $13.08 | 3,100 |
| 2010-07-19 | $13.17 | $13.17 | 900 |
| 2010-07-16 | $13.04 | $13.04 | 1,400 |
| 2010-07-15 | $13.25 | $13.25 | 2,300 |
| 2010-07-14 | $13.25 | $13.25 | 200 |
| 2010-07-13 | $13.50 | $13.50 | 0 |
| 2010-07-12 | $13.50 | $13.50 | 1,000 |
| 2010-07-09 | $13.45 | $13.45 | 6,200 |
| 2010-07-08 | $13.38 | $13.38 | 4,000 |
| 2010-07-07 | $13.27 | $13.27 | 6,800 |
| 2010-07-06 | $13.25 | $13.25 | 14,300 |
| 2010-07-02 | $13.40 | $13.40 | 5,700 |
| 2010-07-01 | $13.36 | $13.36 | 2,800 |
| 2010-06-30 | $13.45 | $13.45 | 6,600 |
| 2010-06-29 | $13.13 | $13.13 | 24,300 |
| 2010-06-28 | $13.10 | $13.10 | 51,800 |
| 2010-06-25 | $13.25 | $13.25 | 15,900 |
| 2010-06-24 | $13.21 | $13.21 | 33,400 |
| 2010-06-23 | $13.23 | $13.23 | 15,600 |
| 2010-06-22 | $12.99 | $12.99 | 900 |
| 2010-06-21 | $12.99 | $12.99 | 38,100 |
| 2010-06-18 | $12.75 | $12.75 | 3,200 |
| 2010-06-17 | $13.10 | $13.10 | 2,000 |
| 2010-06-16 | $13.20 | $13.20 | 600 |
| 2010-06-15 | $13.10 | $13.10 | 2,300 |
| 2010-06-14 | $13.09 | $13.09 | 1,400 |
| 2010-06-11 | $13.10 | $13.10 | 1,500 |
| 2010-06-10 | $13.13 | $13.13 | 1,500 |
| 2010-06-09 | $12.88 | $12.88 | 1,900 |
| 2010-06-08 | $13.10 | $13.10 | 5,100 |
| 2010-06-07 | $12.84 | $12.84 | 1,500 |
| 2010-06-04 | $13.10 | $13.10 | 6,800 |
| 2010-06-03 | $13.09 | $13.09 | 7,100 |
| 2010-06-02 | $13.00 | $13.00 | 13,600 |
| 2010-06-01 | $13.50 | $13.50 | 13,900 |
| 2010-05-28 | $12.85 | $12.85 | 300 |
| 2010-05-27 | $13.15 | $13.15 | 26,300 |
| 2010-05-26 | $13.12 | $13.12 | 15,000 |
| 2010-05-25 | $12.50 | $12.50 | 1,300 |
| 2010-05-24 | $12.45 | $12.45 | 7,300 |
| 2010-05-21 | $12.61 | $12.61 | 3,500 |
| 2010-05-20 | $13.00 | $13.00 | 4,600 |
| 2010-05-19 | $12.85 | $12.85 | 1,300 |
| 2010-05-18 | $12.98 | $12.98 | 6,100 |
| 2010-05-17 | $12.75 | $12.75 | 1,300 |
| 2010-05-14 | $12.97 | $12.97 | 2,100 |
| 2010-05-13 | $13.18 | $13.18 | 11,000 |
| 2010-05-12 | $12.70 | $12.70 | 800 |
| 2010-05-11 | $12.55 | $12.55 | 4,700 |
| 2010-05-10 | $13.00 | $13.00 | 1,100 |
| 2010-05-07 | $12.86 | $12.86 | 2,400 |
| 2010-05-06 | $13.06 | $13.06 | 6,100 |
| 2010-05-05 | $13.50 | $13.50 | 11,900 |
| 2010-05-04 | $13.50 | $13.50 | 12,400 |
| 2010-05-03 | $13.56 | $13.56 | 2,900 |
| 2010-04-30 | $13.50 | $13.50 | 300 |
| 2010-04-29 | $13.51 | $13.51 | 5,700 |
| 2010-04-28 | $13.80 | $13.80 | 9,400 |
| 2010-04-27 | $13.40 | $13.40 | 7,000 |
| 2010-04-26 | $13.40 | $13.40 | 8,700 |
| 2010-04-23 | $13.41 | $13.41 | 3,100 |
| 2010-04-22 | $13.45 | $13.45 | 2,200 |
| 2010-04-21 | $13.50 | $13.50 | 7,300 |
| 2010-04-20 | $13.39 | $13.39 | 2,400 |
| 2010-04-19 | $13.31 | $13.31 | 3,200 |
| 2010-04-16 | $13.20 | $13.20 | 3,200 |
| 2010-04-15 | $13.25 | $13.25 | 700 |
| 2010-04-14 | $13.30 | $13.30 | 1,100 |
| 2010-04-13 | $13.37 | $13.37 | 3,000 |
| 2010-04-12 | $13.20 | $13.20 | 9,100 |
| 2010-04-09 | $13.02 | $13.02 | 0 |
| 2010-04-08 | $13.02 | $13.02 | 1,300 |
| 2010-04-07 | $13.08 | $13.08 | 500 |
| 2010-04-06 | $13.13 | $13.13 | 4,400 |
| 2010-04-05 | $13.20 | $13.20 | 6,400 |
| 2010-04-01 | $13.06 | $13.06 | 800 |
| 2010-03-31 | $13.07 | $13.07 | 800 |
| 2010-03-30 | $12.99 | $12.99 | 11,600 |
| 2010-03-29 | $13.09 | $13.09 | 8,400 |
| 2010-03-26 | $13.30 | $13.30 | 5,100 |
| 2010-03-25 | $13.62 | $13.62 | 9,000 |
| 2010-03-24 | $14.00 | $14.00 | 900 |
| 2010-03-23 | $14.01 | $14.01 | 1,300 |
| 2010-03-22 | $14.17 | $14.17 | 3,200 |
| 2010-03-19 | $14.60 | $14.60 | 2,200 |
| 2010-03-18 | $14.18 | $14.18 | 24,400 |
| 2010-03-17 | $13.81 | $13.81 | 4,900 |
| 2010-03-16 | $14.45 | $14.45 | 13,900 |
| 2010-03-15 | $14.05 | $14.05 | 12,000 |
| 2010-03-12 | $13.40 | $13.40 | 200 |
| 2010-03-11 | $13.20 | $13.20 | 7,200 |
| 2010-03-10 | $13.36 | $13.36 | 4,200 |
| 2010-03-09 | $13.85 | $13.85 | 13,900 |
| 2010-03-08 | $13.25 | $13.25 | 5,300 |
| 2010-03-05 | $12.75 | $12.75 | 3,300 |
| 2010-03-04 | $12.97 | $12.97 | 3,000 |
| 2010-03-03 | $12.75 | $12.75 | 46,600 |
| 2010-03-02 | $12.90 | $12.90 | 6,500 |
| 2010-03-01 | $12.91 | $12.91 | 10,500 |
| 2010-02-26 | $13.28 | $13.28 | 2,500 |
| 2010-02-25 | $13.07 | $13.07 | 15,000 |
| 2010-02-24 | $13.96 | $13.96 | 1,600 |
| 2010-02-23 | $14.40 | $14.40 | 2,300 |
| 2010-02-22 | $14.50 | $14.50 | 9,000 |
| 2010-02-19 | $14.10 | $14.10 | 1,200 |
| 2010-02-18 | $14.13 | $14.13 | 9,700 |
| 2010-02-17 | $14.28 | $14.28 | 2,200 |
| 2010-02-16 | $14.59 | $14.59 | 7,800 |
| 2010-02-12 | $14.40 | $14.40 | 5,000 |
| 2010-02-11 | $15.08 | $15.08 | 1,500 |
| 2010-02-10 | $15.10 | $15.10 | 600 |
| 2010-02-09 | $15.10 | $15.10 | 12,300 |
| 2010-02-08 | $15.19 | $15.19 | 22,000 |
| 2010-02-05 | $14.89 | $14.89 | 18,400 |
| 2010-02-04 | $14.27 | $14.27 | 2,500 |
| 2010-02-03 | $13.79 | $13.79 | 9,900 |
| 2010-02-02 | $14.22 | $14.22 | 8,700 |
| 2010-02-01 | $14.52 | $14.52 | 10,600 |
| 2010-01-29 | $13.20 | $13.20 | 8,000 |
| 2010-01-28 | $13.17 | $13.17 | 3,100 |
| 2010-01-27 | $13.18 | $13.18 | 5,700 |
| 2010-01-26 | $14.03 | $14.03 | 5,800 |
| 2010-01-25 | $14.00 | $14.00 | 3,600 |
| 2010-01-22 | $13.75 | $13.75 | 4,100 |
| 2010-01-21 | $13.79 | $13.79 | 6,900 |
| 2010-01-20 | $13.52 | $13.52 | 3,200 |
| 2010-01-19 | $13.46 | $13.46 | 7,200 |
| 2010-01-15 | $12.99 | $12.99 | 500 |
| 2010-01-14 | $13.20 | $13.20 | 2,700 |
| 2010-01-13 | $13.05 | $13.05 | 15,000 |
| 2010-01-12 | $12.70 | $12.70 | 12,000 |
| 2010-01-11 | $12.70 | $12.70 | 400 |
| 2010-01-08 | $12.66 | $12.66 | 1,200 |
| 2010-01-07 | $12.05 | $12.05 | 100 |
| 2010-01-06 | $11.80 | $11.80 | 100 |
| 2010-01-05 | $12.10 | $12.10 | 1,400 |
| 2010-01-04 | $11.55 | $11.55 | 2,700 |