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
- 1994-04-29 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 | $10.00 | $14.57 | 0 |
| 2010-12-30 | $10.00 | $14.57 | 0 |
| 2010-12-29 | $10.00 | $14.57 | 0 |
| 2010-12-28 | $10.00 | $14.57 | 0 |
| 2010-12-27 | $10.00 | $14.57 | 0 |
| 2010-12-23 | $10.00 | $14.57 | 1,200 |
| 2010-12-22 | $9.50 | $13.84 | 300 |
| 2010-12-21 | $9.50 | $13.84 | 0 |
| 2010-12-20 | $9.50 | $13.84 | 5,100 |
| 2010-12-17 | $9.75 | $14.21 | 1,500 |
| 2010-12-16 | $9.50 | $13.84 | 1,500 |
| 2010-12-15 | $9.75 | $14.21 | 600 |
| 2010-12-14 | $9.75 | $14.21 | 6,300 |
| 2010-12-13 | $9.50 | $13.84 | 33,600 |
| 2010-12-10 | $9.55 | $13.92 | 0 |
| 2010-12-09 | $9.55 | $13.92 | 0 |
| 2010-12-08 | $9.55 | $13.92 | 5,400 |
| 2010-12-07 | $9.45 | $13.77 | 15,600 |
| 2010-12-06 | $10.00 | $14.57 | 0 |
| 2010-12-03 | $10.00 | $14.57 | 0 |
| 2010-12-02 | $10.00 | $14.43 | 0 |
| 2010-12-01 | $10.00 | $14.43 | 0 |
| 2010-11-30 | $10.00 | $14.43 | 0 |
| 2010-11-29 | $10.00 | $14.43 | 0 |
| 2010-11-26 | $10.00 | $14.43 | 0 |
| 2010-11-24 | $10.00 | $14.43 | 0 |
| 2010-11-23 | $10.00 | $14.43 | 0 |
| 2010-11-22 | $10.00 | $14.43 | 0 |
| 2010-11-19 | $10.00 | $14.43 | 0 |
| 2010-11-18 | $10.00 | $14.43 | 0 |
| 2010-11-17 | $10.00 | $14.43 | 0 |
| 2010-11-16 | $10.00 | $14.43 | 6,600 |
| 2010-11-15 | $10.00 | $14.43 | 0 |
| 2010-11-12 | $10.00 | $14.43 | 0 |
| 2010-11-11 | $10.00 | $14.43 | 0 |
| 2010-11-10 | $10.00 | $14.43 | 600 |
| 2010-11-09 | $9.98 | $14.40 | 0 |
| 2010-11-08 | $9.98 | $14.40 | 0 |
| 2010-11-05 | $9.98 | $14.40 | 0 |
| 2010-11-04 | $9.98 | $14.40 | 3,000 |
| 2010-11-03 | $9.98 | $14.40 | 0 |
| 2010-11-02 | $9.98 | $14.40 | 0 |
| 2010-11-01 | $9.98 | $14.40 | 300 |
| 2010-10-29 | $9.58 | $13.83 | 600 |
| 2010-10-28 | $9.93 | $14.33 | 0 |
| 2010-10-27 | $9.93 | $14.33 | 1,200 |
| 2010-10-26 | $9.78 | $14.11 | 3,900 |
| 2010-10-25 | $9.77 | $14.09 | 0 |
| 2010-10-22 | $9.77 | $14.09 | 2,700 |
| 2010-10-21 | $9.58 | $13.83 | 30,000 |
| 2010-10-20 | $9.33 | $13.47 | 0 |
| 2010-10-19 | $9.33 | $13.47 | 4,500 |
| 2010-10-18 | $9.83 | $14.19 | 600 |
| 2010-10-15 | $10.00 | $14.43 | 1,800 |
| 2010-10-14 | $10.00 | $14.43 | 600 |
| 2010-10-13 | $9.83 | $14.19 | 1,200 |
| 2010-10-12 | $9.07 | $13.08 | 0 |
| 2010-10-11 | $9.07 | $13.08 | 0 |
| 2010-10-08 | $9.07 | $13.08 | 0 |
| 2010-10-07 | $9.07 | $13.08 | 2,700 |
| 2010-10-06 | $9.58 | $13.83 | 0 |
| 2010-10-05 | $9.58 | $13.83 | 0 |
| 2010-10-04 | $9.58 | $13.83 | 0 |
| 2010-10-01 | $9.58 | $13.83 | 3,900 |
| 2010-09-30 | $9.50 | $13.71 | 0 |
| 2010-09-29 | $9.50 | $13.71 | 1,500 |
| 2010-09-28 | $9.50 | $13.71 | 0 |
| 2010-09-27 | $9.50 | $13.71 | 0 |
| 2010-09-24 | $9.50 | $13.71 | 0 |
| 2010-09-23 | $9.50 | $13.71 | 0 |
| 2010-09-22 | $9.50 | $13.71 | 1,500 |
| 2010-09-21 | $9.30 | $13.42 | 3,300 |
| 2010-09-20 | $9.30 | $13.42 | 0 |
| 2010-09-17 | $9.30 | $13.42 | 3,000 |
| 2010-09-16 | $9.00 | $12.98 | 4,200 |
| 2010-09-15 | $8.92 | $12.86 | 0 |
| 2010-09-14 | $8.92 | $12.86 | 0 |
| 2010-09-13 | $8.92 | $12.86 | 0 |
| 2010-09-10 | $8.92 | $12.86 | 2,100 |
| 2010-09-09 | $9.00 | $12.84 | 0 |
| 2010-09-08 | $9.00 | $12.84 | 900 |
| 2010-09-07 | $9.00 | $12.84 | 1,200 |
| 2010-09-03 | $8.82 | $12.58 | 0 |
| 2010-09-02 | $8.82 | $12.58 | 43,200 |
| 2010-09-01 | $8.83 | $12.60 | 0 |
| 2010-08-31 | $8.83 | $12.60 | 900 |
| 2010-08-30 | $9.17 | $13.08 | 10,500 |
| 2010-08-27 | $9.33 | $13.32 | 0 |
| 2010-08-26 | $9.33 | $13.32 | 2,700 |
| 2010-08-25 | $9.27 | $13.22 | 0 |
| 2010-08-24 | $9.27 | $13.22 | 6,300 |
| 2010-08-23 | $9.25 | $13.20 | 0 |
| 2010-08-20 | $9.25 | $13.20 | 0 |
| 2010-08-19 | $9.25 | $13.20 | 0 |
| 2010-08-18 | $9.25 | $13.20 | 0 |
| 2010-08-17 | $9.25 | $13.20 | 0 |
| 2010-08-16 | $9.25 | $13.20 | 0 |
| 2010-08-13 | $9.25 | $13.20 | 0 |
| 2010-08-12 | $9.25 | $13.20 | 0 |
| 2010-08-11 | $9.25 | $13.20 | 0 |
| 2010-08-10 | $9.25 | $13.20 | 1,200 |
| 2010-08-09 | $9.25 | $13.20 | 0 |
| 2010-08-06 | $9.25 | $13.20 | 900 |
| 2010-08-05 | $9.17 | $13.08 | 600 |
| 2010-08-04 | $9.17 | $13.08 | 3,000 |
| 2010-08-03 | $9.17 | $13.08 | 600 |
| 2010-08-02 | $8.77 | $12.51 | 0 |
| 2010-07-30 | $8.77 | $12.51 | 0 |
| 2010-07-29 | $8.77 | $12.51 | 0 |
| 2010-07-28 | $8.77 | $12.51 | 0 |
| 2010-07-27 | $8.77 | $12.51 | 0 |
| 2010-07-26 | $8.77 | $12.51 | 0 |
| 2010-07-23 | $8.77 | $12.51 | 0 |
| 2010-07-22 | $8.77 | $12.51 | 600 |
| 2010-07-21 | $9.17 | $13.08 | 1,800 |
| 2010-07-20 | $9.17 | $13.08 | 0 |
| 2010-07-19 | $9.17 | $13.08 | 600 |
| 2010-07-16 | $9.00 | $12.84 | 0 |
| 2010-07-15 | $9.00 | $12.84 | 2,100 |
| 2010-07-14 | $9.17 | $13.08 | 600 |
| 2010-07-13 | $9.08 | $12.96 | 0 |
| 2010-07-12 | $9.08 | $12.96 | 0 |
| 2010-07-09 | $9.08 | $12.96 | 2,700 |
| 2010-07-08 | $9.08 | $12.96 | 3,000 |
| 2010-07-07 | $9.00 | $12.84 | 10,800 |
| 2010-07-06 | $8.75 | $12.48 | 0 |
| 2010-07-02 | $8.75 | $12.48 | 0 |
| 2010-07-01 | $8.75 | $12.48 | 0 |
| 2010-06-30 | $8.75 | $12.48 | 0 |
| 2010-06-29 | $8.75 | $12.48 | 0 |
| 2010-06-28 | $8.75 | $12.48 | 1,500 |
| 2010-06-25 | $8.83 | $12.60 | 1,800 |
| 2010-06-24 | $8.75 | $12.48 | 2,700 |
| 2010-06-23 | $8.95 | $12.77 | 0 |
| 2010-06-22 | $8.95 | $12.77 | 300 |
| 2010-06-21 | $8.75 | $12.48 | 4,500 |
| 2010-06-18 | $9.00 | $12.84 | 1,500 |
| 2010-06-17 | $9.00 | $12.84 | 0 |
| 2010-06-16 | $9.00 | $12.84 | 0 |
| 2010-06-15 | $9.00 | $12.84 | 0 |
| 2010-06-14 | $9.00 | $12.84 | 900 |
| 2010-06-11 | $9.00 | $12.84 | 0 |
| 2010-06-10 | $9.00 | $12.84 | 0 |
| 2010-06-09 | $9.00 | $12.84 | 600 |
| 2010-06-08 | $9.00 | $12.84 | 0 |
| 2010-06-07 | $9.00 | $12.84 | 0 |
| 2010-06-04 | $9.00 | $12.84 | 1,200 |
| 2010-06-03 | $9.00 | $12.70 | 0 |
| 2010-06-02 | $9.00 | $12.70 | 0 |
| 2010-06-01 | $9.00 | $12.70 | 0 |
| 2010-05-28 | $9.00 | $12.70 | 5,700 |
| 2010-05-27 | $9.17 | $12.94 | 19,500 |
| 2010-05-26 | $9.17 | $12.94 | 3,000 |
| 2010-05-25 | $9.08 | $12.82 | 6,000 |
| 2010-05-24 | $9.17 | $12.94 | 4,500 |
| 2010-05-21 | $9.08 | $12.82 | 0 |
| 2010-05-20 | $9.08 | $12.82 | 0 |
| 2010-05-19 | $9.08 | $12.82 | 600 |
| 2010-05-18 | $9.08 | $12.82 | 300 |
| 2010-05-17 | $9.42 | $13.29 | 0 |
| 2010-05-14 | $9.42 | $13.29 | 0 |
| 2010-05-13 | $9.42 | $13.29 | 0 |
| 2010-05-12 | $9.42 | $13.29 | 0 |
| 2010-05-11 | $9.42 | $13.29 | 600 |
| 2010-05-10 | $9.63 | $13.60 | 0 |
| 2010-05-07 | $9.63 | $13.60 | 0 |
| 2010-05-06 | $9.63 | $13.60 | 0 |
| 2010-05-05 | $9.63 | $13.60 | 0 |
| 2010-05-04 | $9.63 | $13.60 | 3,300 |
| 2010-05-03 | $9.33 | $13.17 | 1,800 |
| 2010-04-30 | $9.33 | $13.17 | 3,000 |
| 2010-04-29 | $9.25 | $13.06 | 600 |
| 2010-04-28 | $9.25 | $13.05 | 0 |
| 2010-04-27 | $9.25 | $13.05 | 1,800 |
| 2010-04-26 | $9.30 | $13.13 | 0 |
| 2010-04-23 | $9.30 | $13.13 | 3,600 |
| 2010-04-22 | $9.02 | $12.73 | 1,200 |
| 2010-04-21 | $9.05 | $12.77 | 2,400 |
| 2010-04-20 | $9.33 | $13.17 | 600 |
| 2010-04-19 | $9.33 | $13.17 | 1,800 |
| 2010-04-16 | $9.17 | $12.94 | 0 |
| 2010-04-15 | $9.17 | $12.94 | 0 |
| 2010-04-14 | $9.17 | $12.94 | 3,000 |
| 2010-04-13 | $8.85 | $12.49 | 7,200 |
| 2010-04-12 | $9.07 | $12.80 | 0 |
| 2010-04-09 | $9.07 | $12.80 | 1,800 |
| 2010-04-08 | $9.08 | $12.82 | 2,400 |
| 2010-04-07 | $8.85 | $12.49 | 3,300 |
| 2010-04-06 | $9.00 | $12.70 | 0 |
| 2010-04-05 | $9.00 | $12.70 | 0 |
| 2010-04-01 | $9.00 | $12.70 | 900 |
| 2010-03-31 | $9.08 | $12.82 | 0 |
| 2010-03-30 | $9.08 | $12.82 | 0 |
| 2010-03-29 | $9.08 | $12.82 | 0 |
| 2010-03-26 | $9.08 | $12.82 | 60,300 |
| 2010-03-25 | $9.17 | $12.94 | 1,500 |
| 2010-03-24 | $9.17 | $12.94 | 300 |
| 2010-03-23 | $9.17 | $12.94 | 0 |
| 2010-03-22 | $9.17 | $12.94 | 0 |
| 2010-03-19 | $9.17 | $12.94 | 600 |
| 2010-03-18 | $9.33 | $13.17 | 1,800 |
| 2010-03-17 | $9.00 | $12.70 | 0 |
| 2010-03-16 | $9.00 | $12.70 | 900 |
| 2010-03-15 | $9.00 | $12.70 | 1,200 |
| 2010-03-12 | $9.00 | $12.70 | 300 |
| 2010-03-11 | $9.00 | $12.70 | 2,400 |
| 2010-03-10 | $8.83 | $12.47 | 0 |
| 2010-03-09 | $8.83 | $12.47 | 0 |
| 2010-03-08 | $8.83 | $12.47 | 0 |
| 2010-03-05 | $8.83 | $12.47 | 0 |
| 2010-03-04 | $8.83 | $12.33 | 0 |
| 2010-03-03 | $8.83 | $12.33 | 0 |
| 2010-03-02 | $8.83 | $12.33 | 1,800 |
| 2010-03-01 | $8.83 | $12.33 | 0 |
| 2010-02-26 | $8.83 | $12.33 | 0 |
| 2010-02-25 | $8.83 | $12.33 | 3,000 |
| 2010-02-24 | $8.83 | $12.33 | 0 |
| 2010-02-23 | $8.83 | $12.33 | 5,700 |
| 2010-02-22 | $8.83 | $12.33 | 2,700 |
| 2010-02-19 | $8.92 | $12.45 | 0 |
| 2010-02-18 | $8.92 | $12.45 | 0 |
| 2010-02-17 | $8.92 | $12.45 | 0 |
| 2010-02-16 | $8.92 | $12.45 | 0 |
| 2010-02-12 | $8.92 | $12.45 | 0 |
| 2010-02-11 | $8.92 | $12.45 | 7,500 |
| 2010-02-10 | $9.33 | $13.03 | 600 |
| 2010-02-09 | $9.25 | $12.91 | 2,100 |
| 2010-02-08 | $8.83 | $12.33 | 3,000 |
| 2010-02-05 | $8.68 | $12.12 | 0 |
| 2010-02-04 | $8.68 | $12.12 | 2,100 |
| 2010-02-03 | $9.00 | $12.56 | 1,800 |
| 2010-02-02 | $9.17 | $12.80 | 1,500 |
| 2010-02-01 | $8.68 | $12.12 | 3,900 |
| 2010-01-29 | $8.87 | $12.38 | 0 |
| 2010-01-28 | $8.87 | $12.38 | 2,700 |
| 2010-01-27 | $9.33 | $13.03 | 1,200 |
| 2010-01-26 | $9.33 | $13.03 | 0 |
| 2010-01-25 | $9.33 | $13.03 | 3,300 |
| 2010-01-22 | $9.33 | $13.03 | 0 |
| 2010-01-21 | $9.33 | $13.03 | 1,200 |
| 2010-01-20 | $9.50 | $13.26 | 0 |
| 2010-01-19 | $9.50 | $13.26 | 2,700 |
| 2010-01-15 | $9.67 | $13.49 | 1,500 |
| 2010-01-14 | $9.67 | $13.49 | 8,100 |
| 2010-01-13 | $8.98 | $12.54 | 600 |
| 2010-01-12 | $9.07 | $12.67 | 0 |
| 2010-01-11 | $9.07 | $12.67 | 600 |
| 2010-01-08 | $8.92 | $12.45 | 0 |
| 2010-01-07 | $8.92 | $12.45 | 13,800 |
| 2010-01-06 | $9.07 | $12.67 | 0 |
| 2010-01-05 | $9.07 | $12.67 | 600 |
| 2010-01-04 | $9.07 | $12.67 | 3,900 |