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
- 1987-04-08 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 | $14.43 | $25.99 | 2,100 |
| 2010-12-30 | $14.25 | $25.67 | 1,300 |
| 2010-12-29 | $14.16 | $25.50 | 2,800 |
| 2010-12-28 | $13.87 | $24.98 | 2,000 |
| 2010-12-27 | $14.10 | $25.40 | 1,000 |
| 2010-12-23 | $13.98 | $25.18 | 900 |
| 2010-12-22 | $13.85 | $24.95 | 0 |
| 2010-12-21 | $13.85 | $24.95 | 1,000 |
| 2010-12-20 | $13.13 | $23.65 | 2,200 |
| 2010-12-17 | $13.31 | $23.97 | 12,000 |
| 2010-12-16 | $12.96 | $23.34 | 3,900 |
| 2010-12-15 | $12.95 | $23.33 | 6,700 |
| 2010-12-14 | $12.88 | $23.20 | 3,400 |
| 2010-12-13 | $13.15 | $23.69 | 22,200 |
| 2010-12-10 | $13.57 | $24.44 | 6,500 |
| 2010-12-09 | $13.48 | $24.28 | 14,200 |
| 2010-12-08 | $14.03 | $25.27 | 0 |
| 2010-12-07 | $14.03 | $25.27 | 1,700 |
| 2010-12-06 | $14.26 | $25.69 | 12,200 |
| 2010-12-03 | $14.00 | $25.22 | 15,300 |
| 2010-12-02 | $14.23 | $25.63 | 4,100 |
| 2010-12-01 | $14.14 | $25.47 | 7,500 |
| 2010-11-30 | $13.88 | $25.00 | 2,200 |
| 2010-11-29 | $14.13 | $25.45 | 17,700 |
| 2010-11-26 | $15.15 | $25.49 | 4,400 |
| 2010-11-24 | $15.15 | $25.49 | 15,600 |
| 2010-11-23 | $14.83 | $24.95 | 1,200 |
| 2010-11-22 | $15.21 | $25.59 | 16,700 |
| 2010-11-19 | $14.78 | $24.86 | 6,600 |
| 2010-11-18 | $14.61 | $24.58 | 21,400 |
| 2010-11-17 | $14.50 | $24.39 | 3,800 |
| 2010-11-16 | $14.33 | $24.11 | 1,800 |
| 2010-11-15 | $14.40 | $24.23 | 800 |
| 2010-11-12 | $14.25 | $23.97 | 1,800 |
| 2010-11-11 | $14.52 | $24.43 | 400 |
| 2010-11-10 | $14.53 | $24.44 | 2,400 |
| 2010-11-09 | $14.56 | $24.49 | 3,700 |
| 2010-11-08 | $14.38 | $24.19 | 2,400 |
| 2010-11-05 | $14.47 | $24.34 | 700 |
| 2010-11-04 | $14.63 | $24.61 | 14,900 |
| 2010-11-03 | $13.40 | $22.54 | 2,200 |
| 2010-11-02 | $13.21 | $22.22 | 800 |
| 2010-11-01 | $13.05 | $21.95 | 1,500 |
| 2010-10-29 | $13.18 | $22.17 | 1,800 |
| 2010-10-28 | $13.06 | $21.97 | 4,100 |
| 2010-10-27 | $13.16 | $22.14 | 2,700 |
| 2010-10-26 | $13.38 | $22.51 | 11,500 |
| 2010-10-25 | $13.13 | $22.09 | 1,200 |
| 2010-10-22 | $13.19 | $22.19 | 3,000 |
| 2010-10-21 | $13.16 | $22.14 | 900 |
| 2010-10-20 | $13.19 | $22.19 | 6,300 |
| 2010-10-19 | $12.74 | $21.43 | 1,100 |
| 2010-10-18 | $12.90 | $21.70 | 700 |
| 2010-10-15 | $12.84 | $21.60 | 3,200 |
| 2010-10-14 | $12.80 | $21.53 | 500 |
| 2010-10-13 | $12.83 | $21.58 | 2,600 |
| 2010-10-12 | $12.85 | $21.62 | 4,500 |
| 2010-10-11 | $12.78 | $21.50 | 200 |
| 2010-10-08 | $12.68 | $21.33 | 500 |
| 2010-10-07 | $12.43 | $20.91 | 2,400 |
| 2010-10-06 | $12.68 | $21.33 | 1,700 |
| 2010-10-05 | $12.78 | $21.50 | 1,700 |
| 2010-10-04 | $12.40 | $20.86 | 700 |
| 2010-10-01 | $12.56 | $21.13 | 200 |
| 2010-09-30 | $12.67 | $21.31 | 1,500 |
| 2010-09-29 | $12.53 | $21.08 | 12,500 |
| 2010-09-28 | $12.77 | $21.48 | 800 |
| 2010-09-27 | $12.49 | $21.01 | 9,900 |
| 2010-09-24 | $12.69 | $21.35 | 10,300 |
| 2010-09-23 | $12.49 | $21.01 | 3,700 |
| 2010-09-22 | $12.67 | $21.31 | 1,600 |
| 2010-09-21 | $12.53 | $21.08 | 4,200 |
| 2010-09-20 | $12.89 | $21.68 | 2,300 |
| 2010-09-17 | $12.90 | $21.70 | 7,900 |
| 2010-09-16 | $12.50 | $21.03 | 1,000 |
| 2010-09-15 | $12.74 | $21.43 | 1,000 |
| 2010-09-14 | $12.61 | $21.21 | 8,900 |
| 2010-09-13 | $12.79 | $21.52 | 1,400 |
| 2010-09-10 | $12.77 | $21.48 | 1,300 |
| 2010-09-09 | $12.50 | $21.03 | 900 |
| 2010-09-08 | $12.71 | $21.38 | 1,400 |
| 2010-09-07 | $12.56 | $21.13 | 1,900 |
| 2010-09-03 | $12.77 | $21.48 | 3,600 |
| 2010-09-02 | $12.75 | $21.45 | 2,300 |
| 2010-09-01 | $12.59 | $21.18 | 1,800 |
| 2010-08-31 | $12.45 | $20.94 | 600 |
| 2010-08-30 | $12.43 | $20.91 | 1,400 |
| 2010-08-27 | $12.68 | $21.33 | 2,500 |
| 2010-08-26 | $12.43 | $20.91 | 3,700 |
| 2010-08-25 | $12.62 | $21.23 | 1,600 |
| 2010-08-24 | $12.38 | $20.83 | 1,300 |
| 2010-08-23 | $12.40 | $20.86 | 3,200 |
| 2010-08-20 | $12.53 | $21.08 | 3,300 |
| 2010-08-19 | $12.38 | $20.83 | 6,900 |
| 2010-08-18 | $12.50 | $21.03 | 8,500 |
| 2010-08-17 | $12.46 | $20.96 | 13,800 |
| 2010-08-16 | $12.44 | $20.93 | 6,600 |
| 2010-08-13 | $12.47 | $20.98 | 2,000 |
| 2010-08-12 | $12.36 | $20.79 | 900 |
| 2010-08-11 | $12.68 | $21.33 | 7,000 |
| 2010-08-10 | $12.79 | $21.52 | 3,900 |
| 2010-08-09 | $12.98 | $21.84 | 1,900 |
| 2010-08-06 | $12.91 | $21.72 | 4,100 |
| 2010-08-05 | $12.73 | $21.42 | 19,300 |
| 2010-08-04 | $13.57 | $22.83 | 11,500 |
| 2010-08-03 | $13.78 | $23.18 | 112,000 |
| 2010-08-02 | $13.90 | $23.38 | 51,500 |
| 2010-07-30 | $13.29 | $22.36 | 10,700 |
| 2010-07-29 | $12.44 | $20.93 | 700 |
| 2010-07-28 | $12.43 | $20.91 | 2,500 |
| 2010-07-27 | $12.50 | $21.03 | 1,100 |
| 2010-07-26 | $12.50 | $21.03 | 1,200 |
| 2010-07-23 | $12.39 | $20.84 | 4,700 |
| 2010-07-22 | $12.42 | $20.89 | 1,500 |
| 2010-07-21 | $11.95 | $20.10 | 1,700 |
| 2010-07-20 | $12.14 | $20.42 | 1,600 |
| 2010-07-19 | $11.98 | $20.15 | 2,900 |
| 2010-07-16 | $11.89 | $20.00 | 10,300 |
| 2010-07-15 | $12.04 | $20.25 | 4,100 |
| 2010-07-14 | $12.15 | $20.44 | 1,900 |
| 2010-07-13 | $12.02 | $20.22 | 6,100 |
| 2010-07-12 | $11.85 | $19.94 | 3,700 |
| 2010-07-09 | $11.99 | $20.17 | 1,700 |
| 2010-07-08 | $11.86 | $19.95 | 16,900 |
| 2010-07-07 | $12.11 | $20.37 | 5,900 |
| 2010-07-06 | $12.14 | $20.42 | 13,700 |
| 2010-07-02 | $12.16 | $20.46 | 3,500 |
| 2010-07-01 | $12.32 | $20.73 | 8,000 |
| 2010-06-30 | $12.34 | $20.76 | 6,900 |
| 2010-06-29 | $12.35 | $20.78 | 5,300 |
| 2010-06-28 | $12.66 | $21.30 | 9,500 |
| 2010-06-25 | $12.96 | $21.80 | 64,800 |
| 2010-06-24 | $11.82 | $19.88 | 12,100 |
| 2010-06-23 | $12.13 | $20.41 | 10,700 |
| 2010-06-22 | $12.06 | $20.29 | 6,000 |
| 2010-06-21 | $12.21 | $20.54 | 3,500 |
| 2010-06-18 | $12.32 | $20.73 | 11,100 |
| 2010-06-17 | $12.26 | $20.63 | 6,600 |
| 2010-06-16 | $12.35 | $20.78 | 23,300 |
| 2010-06-15 | $12.38 | $20.83 | 4,300 |
| 2010-06-14 | $12.24 | $20.59 | 1,500 |
| 2010-06-11 | $12.40 | $20.86 | 2,300 |
| 2010-06-10 | $12.12 | $20.39 | 1,800 |
| 2010-06-09 | $11.98 | $20.15 | 300 |
| 2010-06-08 | $11.97 | $20.14 | 2,100 |
| 2010-06-07 | $11.89 | $20.00 | 3,200 |
| 2010-06-04 | $12.07 | $20.31 | 3,300 |
| 2010-06-03 | $12.72 | $21.40 | 9,400 |
| 2010-06-02 | $12.74 | $21.43 | 6,800 |
| 2010-06-01 | $12.41 | $20.88 | 4,600 |
| 2010-05-28 | $12.68 | $21.33 | 400 |
| 2010-05-27 | $12.90 | $21.70 | 1,500 |
| 2010-05-26 | $11.99 | $20.17 | 3,100 |
| 2010-05-25 | $12.11 | $20.37 | 800 |
| 2010-05-24 | $12.20 | $20.52 | 1,400 |
| 2010-05-21 | $12.34 | $20.76 | 3,600 |
| 2010-05-20 | $12.31 | $20.71 | 1,400 |
| 2010-05-19 | $12.48 | $21.00 | 3,600 |
| 2010-05-18 | $12.60 | $21.20 | 3,400 |
| 2010-05-17 | $12.86 | $21.63 | 3,000 |
| 2010-05-14 | $12.86 | $21.63 | 1,400 |
| 2010-05-13 | $13.24 | $22.27 | 1,300 |
| 2010-05-12 | $13.37 | $22.49 | 2,400 |
| 2010-05-11 | $12.96 | $21.80 | 1,900 |
| 2010-05-10 | $13.20 | $22.21 | 4,700 |
| 2010-05-07 | $12.50 | $21.03 | 1,700 |
| 2010-05-06 | $12.67 | $21.31 | 4,200 |
| 2010-05-05 | $12.91 | $21.72 | 3,200 |
| 2010-05-04 | $13.15 | $22.12 | 3,500 |
| 2010-05-03 | $13.28 | $22.34 | 1,100 |
| 2010-04-30 | $13.08 | $22.00 | 4,700 |
| 2010-04-29 | $13.23 | $22.26 | 1,200 |
| 2010-04-28 | $13.22 | $22.24 | 1,300 |
| 2010-04-27 | $13.24 | $22.27 | 400 |
| 2010-04-26 | $13.41 | $22.56 | 3,300 |
| 2010-04-23 | $13.16 | $22.14 | 200 |
| 2010-04-22 | $13.16 | $22.14 | 1,200 |
| 2010-04-21 | $13.39 | $22.53 | 300 |
| 2010-04-20 | $13.48 | $22.68 | 400 |
| 2010-04-19 | $13.50 | $22.71 | 5,900 |
| 2010-04-16 | $13.21 | $22.22 | 1,500 |
| 2010-04-15 | $13.66 | $22.98 | 1,200 |
| 2010-04-14 | $13.75 | $23.13 | 200 |
| 2010-04-13 | $13.75 | $23.13 | 8,000 |
| 2010-04-12 | $13.56 | $22.81 | 2,100 |
| 2010-04-09 | $13.76 | $23.15 | 200 |
| 2010-04-08 | $13.68 | $23.01 | 300 |
| 2010-04-07 | $13.61 | $22.90 | 2,800 |
| 2010-04-06 | $13.64 | $22.95 | 0 |
| 2010-04-05 | $13.64 | $22.95 | 200 |
| 2010-04-01 | $13.46 | $22.64 | 400 |
| 2010-03-31 | $13.35 | $22.46 | 1,400 |
| 2010-03-30 | $13.46 | $22.64 | 1,300 |
| 2010-03-29 | $13.58 | $22.85 | 1,700 |
| 2010-03-26 | $13.44 | $22.61 | 4,600 |
| 2010-03-25 | $12.99 | $21.85 | 0 |
| 2010-03-24 | $12.99 | $21.85 | 7,100 |
| 2010-03-23 | $12.93 | $21.75 | 1,600 |
| 2010-03-22 | $12.79 | $21.52 | 8,900 |
| 2010-03-19 | $13.09 | $22.02 | 12,900 |
| 2010-03-18 | $13.44 | $22.61 | 0 |
| 2010-03-17 | $13.44 | $22.61 | 2,600 |
| 2010-03-16 | $13.67 | $23.00 | 4,100 |
| 2010-03-15 | $13.45 | $22.63 | 7,800 |
| 2010-03-12 | $13.18 | $22.17 | 12,700 |
| 2010-03-11 | $13.39 | $22.53 | 2,200 |
| 2010-03-10 | $13.25 | $22.29 | 2,100 |
| 2010-03-09 | $13.04 | $21.94 | 10,400 |
| 2010-03-08 | $12.96 | $21.80 | 900 |
| 2010-03-05 | $12.85 | $21.62 | 3,800 |
| 2010-03-04 | $12.69 | $21.35 | 100 |
| 2010-03-03 | $12.75 | $21.45 | 5,800 |
| 2010-03-02 | $12.63 | $21.25 | 1,600 |
| 2010-03-01 | $12.70 | $21.37 | 3,900 |
| 2010-02-26 | $12.68 | $21.33 | 3,100 |
| 2010-02-25 | $12.74 | $21.43 | 700 |
| 2010-02-24 | $12.99 | $21.85 | 12,700 |
| 2010-02-23 | $12.76 | $21.47 | 400 |
| 2010-02-22 | $12.84 | $21.60 | 800 |
| 2010-02-19 | $12.71 | $21.38 | 1,400 |
| 2010-02-18 | $12.62 | $21.23 | 900 |
| 2010-02-17 | $12.64 | $21.26 | 800 |
| 2010-02-16 | $12.63 | $21.25 | 2,400 |
| 2010-02-12 | $12.63 | $21.25 | 6,800 |
| 2010-02-11 | $12.75 | $21.45 | 1,200 |
| 2010-02-10 | $12.80 | $21.53 | 400 |
| 2010-02-09 | $12.65 | $21.28 | 1,000 |
| 2010-02-08 | $12.62 | $21.23 | 5,500 |
| 2010-02-05 | $12.81 | $21.55 | 1,800 |
| 2010-02-04 | $12.73 | $21.42 | 800 |
| 2010-02-03 | $12.85 | $21.62 | 800 |
| 2010-02-02 | $12.87 | $21.65 | 3,600 |
| 2010-02-01 | $13.23 | $22.26 | 7,100 |
| 2010-01-29 | $12.91 | $21.72 | 5,200 |
| 2010-01-28 | $12.97 | $21.82 | 600 |
| 2010-01-27 | $12.86 | $21.63 | 2,200 |
| 2010-01-26 | $12.65 | $21.28 | 3,700 |
| 2010-01-25 | $12.77 | $21.48 | 4,100 |
| 2010-01-22 | $12.95 | $21.79 | 900 |
| 2010-01-21 | $12.75 | $21.45 | 3,000 |
| 2010-01-20 | $12.85 | $21.62 | 1,400 |
| 2010-01-19 | $13.22 | $22.24 | 2,300 |
| 2010-01-15 | $13.31 | $22.39 | 2,900 |
| 2010-01-14 | $13.20 | $22.21 | 2,300 |
| 2010-01-13 | $13.15 | $22.12 | 3,700 |
| 2010-01-12 | $13.09 | $22.02 | 5,700 |
| 2010-01-11 | $13.30 | $22.37 | 1,200 |
| 2010-01-08 | $13.27 | $22.32 | 1,600 |
| 2010-01-07 | $13.43 | $22.59 | 1,000 |
| 2010-01-06 | $13.20 | $22.21 | 7,900 |
| 2010-01-05 | $13.43 | $22.59 | 1,600 |
| 2010-01-04 | $13.15 | $22.12 | 5,700 |