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
- 2009-01-08 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 | $10.27 | $10.27 | 75,400 |
| 2010-12-30 | $10.06 | $10.06 | 68,400 |
| 2010-12-29 | $9.98 | $9.98 | 53,000 |
| 2010-12-28 | $9.92 | $9.92 | 0 |
| 2010-12-27 | $9.92 | $9.92 | 0 |
| 2010-12-23 | $9.92 | $9.92 | 73,100 |
| 2010-12-22 | $9.87 | $9.87 | 40,800 |
| 2010-12-21 | $9.49 | $9.49 | 0 |
| 2010-12-20 | $9.49 | $9.49 | 26,000 |
| 2010-12-17 | $9.61 | $9.61 | 107,800 |
| 2010-12-16 | $9.70 | $9.70 | 50,000 |
| 2010-12-15 | $9.74 | $9.74 | 30,800 |
| 2010-12-14 | $9.74 | $9.74 | 58,700 |
| 2010-12-13 | $9.86 | $9.86 | 57,200 |
| 2010-12-10 | $9.76 | $9.76 | 92,100 |
| 2010-12-09 | $9.80 | $9.80 | 81,800 |
| 2010-12-08 | $9.92 | $9.92 | 100,700 |
| 2010-12-07 | $9.85 | $9.85 | 0 |
| 2010-12-06 | $9.85 | $9.85 | 90,300 |
| 2010-12-03 | $9.85 | $9.85 | 113,600 |
| 2010-12-02 | $9.94 | $9.94 | 94,100 |
| 2010-12-01 | $9.90 | $9.90 | 75,200 |
| 2010-11-30 | $9.76 | $9.76 | 153,900 |
| 2010-11-29 | $9.98 | $9.98 | 112,300 |
| 2010-11-26 | $10.06 | $10.06 | 62,400 |
| 2010-11-24 | $10.20 | $10.20 | 100,000 |
| 2010-11-23 | $9.96 | $9.96 | 61,100 |
| 2010-11-22 | $10.26 | $10.26 | 85,900 |
| 2010-11-19 | $9.99 | $9.99 | 31,200 |
| 2010-11-18 | $9.83 | $9.83 | 120,400 |
| 2010-11-17 | $9.62 | $9.62 | 50,000 |
| 2010-11-16 | $9.52 | $9.52 | 105,600 |
| 2010-11-15 | $9.83 | $9.83 | 108,300 |
| 2010-11-12 | $9.80 | $9.80 | 129,700 |
| 2010-11-11 | $10.01 | $10.01 | 141,700 |
| 2010-11-10 | $10.14 | $10.14 | 73,000 |
| 2010-11-09 | $10.36 | $10.36 | 135,500 |
| 2010-11-08 | $10.49 | $10.49 | 180,000 |
| 2010-11-05 | $10.23 | $10.23 | 251,500 |
| 2010-11-04 | $10.27 | $10.27 | 283,500 |
| 2010-11-03 | $10.95 | $10.95 | 204,600 |
| 2010-11-02 | $11.99 | $11.99 | 35,000 |
| 2010-11-01 | $11.94 | $11.94 | 0 |
| 2010-10-29 | $11.94 | $11.94 | 0 |
| 2010-10-28 | $11.94 | $11.94 | 0 |
| 2010-10-27 | $11.94 | $11.94 | 0 |
| 2010-10-26 | $11.94 | $11.94 | 0 |
| 2010-10-25 | $11.94 | $11.94 | 0 |
| 2010-10-22 | $11.94 | $11.94 | 0 |
| 2010-10-21 | $11.94 | $11.94 | 0 |
| 2010-10-20 | $11.94 | $11.94 | 0 |
| 2010-10-19 | $11.94 | $11.94 | 0 |
| 2010-10-18 | $11.94 | $11.94 | 3,100 |
| 2010-10-15 | $12.14 | $12.14 | 0 |
| 2010-10-14 | $12.14 | $12.14 | 0 |
| 2010-10-13 | $12.14 | $12.14 | 16,500 |
| 2010-10-12 | $11.84 | $11.84 | 800 |
| 2010-10-11 | $11.82 | $11.82 | 0 |
| 2010-10-08 | $11.82 | $11.82 | 0 |
| 2010-10-07 | $11.82 | $11.82 | 0 |
| 2010-10-06 | $11.82 | $11.82 | 0 |
| 2010-10-05 | $11.82 | $11.82 | 0 |
| 2010-10-04 | $11.82 | $11.82 | 0 |
| 2010-10-01 | $11.82 | $11.82 | 0 |
| 2010-09-30 | $11.82 | $11.82 | 2,400 |
| 2010-09-29 | $11.64 | $11.64 | 0 |
| 2010-09-28 | $11.64 | $11.64 | 0 |
| 2010-09-27 | $11.64 | $11.64 | 0 |
| 2010-09-24 | $11.64 | $11.64 | 25,100 |
| 2010-09-23 | $11.75 | $11.75 | 0 |
| 2010-09-22 | $11.75 | $11.75 | 0 |
| 2010-09-21 | $11.75 | $11.75 | 0 |
| 2010-09-20 | $11.75 | $11.75 | 15,500 |
| 2010-09-17 | $11.69 | $11.69 | 32,000 |
| 2010-09-16 | $12.00 | $12.00 | 800 |
| 2010-09-15 | $12.07 | $12.07 | 0 |
| 2010-09-14 | $12.07 | $12.07 | 52,100 |
| 2010-09-13 | $11.52 | $11.52 | 0 |
| 2010-09-10 | $11.52 | $11.52 | 15,400 |
| 2010-09-09 | $11.75 | $11.75 | 0 |
| 2010-09-08 | $11.75 | $11.75 | 0 |
| 2010-09-07 | $11.75 | $11.75 | 0 |
| 2010-09-03 | $11.75 | $11.75 | 2,600 |
| 2010-09-02 | $11.76 | $11.76 | 5,200 |
| 2010-09-01 | $11.36 | $11.36 | 10,800 |
| 2010-08-31 | $11.01 | $11.01 | 0 |
| 2010-08-30 | $11.01 | $11.01 | 0 |
| 2010-08-27 | $11.01 | $11.01 | 30,600 |
| 2010-08-26 | $10.64 | $10.64 | 0 |
| 2010-08-25 | $10.64 | $10.64 | 0 |
| 2010-08-24 | $10.64 | $10.64 | 1,800 |
| 2010-08-23 | $10.94 | $10.94 | 1,700 |
| 2010-08-20 | $10.60 | $10.60 | 0 |
| 2010-08-19 | $10.60 | $10.60 | 0 |
| 2010-08-18 | $10.60 | $10.60 | 1,100 |
| 2010-08-17 | $11.42 | $11.42 | 0 |
| 2010-08-16 | $11.42 | $11.42 | 0 |
| 2010-08-13 | $11.42 | $11.42 | 0 |
| 2010-08-12 | $11.42 | $11.42 | 0 |
| 2010-08-11 | $11.42 | $11.42 | 0 |
| 2010-08-10 | $11.42 | $11.42 | 10,300 |
| 2010-08-09 | $11.19 | $11.19 | 0 |
| 2010-08-06 | $11.19 | $11.19 | 700 |
| 2010-08-05 | $11.20 | $11.20 | 5,400 |
| 2010-08-04 | $10.92 | $10.92 | 50,300 |
| 2010-08-03 | $10.79 | $10.79 | 500 |
| 2010-08-02 | $10.60 | $10.60 | 0 |
| 2010-07-30 | $10.60 | $10.60 | 0 |
| 2010-07-29 | $10.60 | $10.60 | 41,100 |
| 2010-07-28 | $10.38 | $10.38 | 0 |
| 2010-07-27 | $10.38 | $10.38 | 0 |
| 2010-07-26 | $10.38 | $10.38 | 0 |
| 2010-07-23 | $10.38 | $10.38 | 0 |
| 2010-07-22 | $10.38 | $10.38 | 0 |
| 2010-07-21 | $10.38 | $10.38 | 2,300 |
| 2010-07-20 | $10.47 | $10.47 | 0 |
| 2010-07-19 | $10.47 | $10.47 | 0 |
| 2010-07-16 | $10.47 | $10.47 | 0 |
| 2010-07-15 | $10.47 | $10.47 | 12,300 |
| 2010-07-14 | $10.68 | $10.68 | 32,700 |
| 2010-07-13 | $10.38 | $10.38 | 0 |
| 2010-07-12 | $10.38 | $10.38 | 4,600 |
| 2010-07-09 | $9.74 | $9.74 | 0 |
| 2010-07-08 | $9.74 | $9.74 | 0 |
| 2010-07-07 | $9.74 | $9.74 | 0 |
| 2010-07-06 | $9.74 | $9.74 | 5,700 |
| 2010-07-02 | $9.86 | $9.86 | 0 |
| 2010-07-01 | $9.86 | $9.86 | 0 |
| 2010-06-30 | $9.86 | $9.86 | 4,600 |
| 2010-06-29 | $9.75 | $9.75 | 10,900 |
| 2010-06-28 | $10.94 | $10.94 | 0 |
| 2010-06-25 | $10.94 | $10.94 | 0 |
| 2010-06-24 | $10.94 | $10.94 | 0 |
| 2010-06-23 | $10.94 | $10.94 | 0 |
| 2010-06-22 | $10.94 | $10.94 | 0 |
| 2010-06-21 | $10.94 | $10.94 | 6,200 |
| 2010-06-18 | $10.92 | $10.92 | 0 |
| 2010-06-17 | $10.92 | $10.92 | 6,700 |
| 2010-06-16 | $11.06 | $11.06 | 3,000 |
| 2010-06-15 | $10.84 | $10.84 | 0 |
| 2010-06-14 | $10.84 | $10.84 | 37,300 |
| 2010-06-11 | $10.33 | $10.33 | 0 |
| 2010-06-10 | $10.33 | $10.33 | 0 |
| 2010-06-09 | $10.33 | $10.33 | 51,000 |
| 2010-06-08 | $9.85 | $9.85 | 1,000 |
| 2010-06-07 | $9.75 | $9.75 | 18,100 |
| 2010-06-04 | $10.03 | $10.03 | 0 |
| 2010-06-03 | $10.03 | $10.03 | 56,200 |
| 2010-06-02 | $9.93 | $9.93 | 0 |
| 2010-06-01 | $9.93 | $9.93 | 0 |
| 2010-05-28 | $9.93 | $9.93 | 0 |
| 2010-05-27 | $9.93 | $9.93 | 0 |
| 2010-05-26 | $9.93 | $9.93 | 0 |
| 2010-05-25 | $9.93 | $9.93 | 0 |
| 2010-05-24 | $9.93 | $9.93 | 0 |
| 2010-05-21 | $9.93 | $9.93 | 0 |
| 2010-05-20 | $9.93 | $9.93 | 5,000 |
| 2010-05-19 | $10.97 | $10.97 | 0 |
| 2010-05-18 | $10.97 | $10.97 | 100 |
| 2010-05-17 | $10.50 | $10.50 | 60,400 |
| 2010-05-14 | $11.38 | $11.38 | 9,700 |
| 2010-05-13 | $11.64 | $11.64 | 6,500 |
| 2010-05-12 | $11.16 | $11.16 | 14,100 |
| 2010-05-11 | $11.20 | $11.20 | 2,000 |
| 2010-05-10 | $11.28 | $11.28 | 9,400 |
| 2010-05-07 | $11.08 | $11.08 | 0 |
| 2010-05-06 | $11.08 | $11.08 | 8,800 |
| 2010-05-05 | $11.35 | $11.35 | 161,000 |
| 2010-05-04 | $12.10 | $12.10 | 57,800 |
| 2010-05-03 | $12.24 | $12.24 | 105,100 |
| 2010-04-30 | $12.61 | $12.61 | 50,200 |
| 2010-04-29 | $12.94 | $12.94 | 5,000 |
| 2010-04-28 | $12.88 | $12.88 | 0 |
| 2010-04-27 | $12.88 | $12.88 | 200 |
| 2010-04-26 | $13.26 | $13.26 | 13,500 |
| 2010-04-23 | $13.01 | $13.01 | 58,600 |
| 2010-04-22 | $13.09 | $13.09 | 58,600 |
| 2010-04-21 | $13.28 | $13.28 | 50,100 |
| 2010-04-20 | $13.40 | $13.40 | 4,200 |
| 2010-04-19 | $13.10 | $13.10 | 54,000 |
| 2010-04-16 | $13.63 | $13.63 | 0 |
| 2010-04-15 | $13.63 | $13.63 | 50,600 |
| 2010-04-14 | $13.62 | $13.62 | 0 |
| 2010-04-13 | $13.62 | $13.62 | 100,300 |
| 2010-04-12 | $13.59 | $13.59 | 0 |
| 2010-04-09 | $13.59 | $13.59 | 0 |
| 2010-04-08 | $13.59 | $13.59 | 0 |
| 2010-04-07 | $13.59 | $13.59 | 0 |
| 2010-04-06 | $13.59 | $13.59 | 0 |
| 2010-04-05 | $13.59 | $13.59 | 0 |
| 2010-04-01 | $13.59 | $13.59 | 8,400 |
| 2010-03-31 | $13.38 | $13.38 | 0 |
| 2010-03-30 | $13.38 | $13.38 | 0 |
| 2010-03-29 | $13.38 | $13.38 | 0 |
| 2010-03-26 | $13.38 | $13.38 | 0 |
| 2010-03-25 | $13.38 | $13.38 | 0 |
| 2010-03-24 | $13.38 | $13.38 | 0 |
| 2010-03-23 | $13.38 | $13.38 | 0 |
| 2010-03-22 | $13.38 | $13.38 | 0 |
| 2010-03-19 | $13.38 | $13.38 | 0 |
| 2010-03-18 | $13.38 | $13.38 | 0 |
| 2010-03-17 | $13.38 | $13.38 | 0 |
| 2010-03-16 | $13.38 | $13.38 | 0 |
| 2010-03-15 | $13.38 | $13.38 | 0 |
| 2010-03-12 | $13.38 | $13.38 | 0 |
| 2010-03-11 | $13.38 | $13.38 | 0 |
| 2010-03-10 | $13.38 | $13.38 | 5,900 |
| 2010-03-09 | $13.17 | $13.17 | 0 |
| 2010-03-08 | $13.17 | $13.17 | 0 |
| 2010-03-05 | $13.17 | $13.17 | 0 |
| 2010-03-04 | $13.17 | $13.17 | 3,100 |
| 2010-03-03 | $13.23 | $13.23 | 0 |
| 2010-03-02 | $13.23 | $13.23 | 0 |
| 2010-03-01 | $13.23 | $13.23 | 8,900 |
| 2010-02-26 | $13.79 | $13.79 | 0 |
| 2010-02-25 | $13.79 | $13.79 | 0 |
| 2010-02-24 | $13.79 | $13.79 | 0 |
| 2010-02-23 | $13.79 | $13.79 | 0 |
| 2010-02-22 | $13.79 | $13.79 | 0 |
| 2010-02-19 | $13.79 | $13.79 | 0 |
| 2010-02-18 | $13.79 | $13.79 | 7,900 |
| 2010-02-17 | $13.43 | $13.43 | 0 |
| 2010-02-16 | $13.43 | $13.43 | 6,200 |
| 2010-02-12 | $12.91 | $12.91 | 0 |
| 2010-02-11 | $12.91 | $12.91 | 0 |
| 2010-02-10 | $12.91 | $12.91 | 0 |
| 2010-02-09 | $12.91 | $12.91 | 2,800 |
| 2010-02-08 | $12.68 | $12.68 | 0 |
| 2010-02-05 | $12.68 | $12.68 | 2,600 |
| 2010-02-04 | $12.94 | $12.94 | 1,600 |
| 2010-02-03 | $13.20 | $13.20 | 1,300 |
| 2010-02-02 | $12.79 | $12.79 | 0 |
| 2010-02-01 | $12.79 | $12.79 | 6,700 |
| 2010-01-29 | $12.65 | $12.65 | 11,700 |
| 2010-01-28 | $12.65 | $12.65 | 46,200 |
| 2010-01-27 | $12.48 | $12.48 | 10,000 |
| 2010-01-26 | $14.00 | $14.00 | 0 |
| 2010-01-25 | $14.00 | $14.00 | 0 |
| 2010-01-22 | $14.00 | $14.00 | 0 |
| 2010-01-21 | $14.00 | $14.00 | 0 |
| 2010-01-20 | $14.00 | $14.00 | 0 |
| 2010-01-19 | $14.00 | $14.00 | 9,000 |
| 2010-01-15 | $14.19 | $14.19 | 0 |
| 2010-01-14 | $14.19 | $14.19 | 0 |
| 2010-01-13 | $14.19 | $14.19 | 0 |
| 2010-01-12 | $14.19 | $14.19 | 1,200 |
| 2010-01-11 | $14.34 | $14.34 | 6,600 |
| 2010-01-08 | $14.45 | $14.45 | 8,200 |
| 2010-01-07 | $14.59 | $14.59 | 9,900 |
| 2010-01-06 | $14.46 | $14.46 | 0 |
| 2010-01-05 | $14.46 | $14.46 | 0 |
| 2010-01-04 | $14.46 | $14.46 | 700 |