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
- 1996-11-18 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 | $12.80 | $21.28 | 328,100 |
| 2010-12-30 | $12.73 | $21.17 | 299,400 |
| 2010-12-29 | $12.78 | $21.25 | 256,800 |
| 2010-12-28 | $12.58 | $20.92 | 405,500 |
| 2010-12-27 | $12.64 | $21.02 | 288,700 |
| 2010-12-23 | $12.66 | $21.05 | 320,100 |
| 2010-12-22 | $12.59 | $20.93 | 2,686,000 |
| 2010-12-21 | $12.70 | $21.12 | 287,200 |
| 2010-12-20 | $12.65 | $21.03 | 653,900 |
| 2010-12-17 | $12.78 | $21.25 | 514,000 |
| 2010-12-16 | $12.98 | $21.58 | 406,000 |
| 2010-12-15 | $12.90 | $21.45 | 667,500 |
| 2010-12-14 | $13.13 | $21.83 | 552,000 |
| 2010-12-13 | $13.14 | $21.85 | 317,800 |
| 2010-12-10 | $13.02 | $21.65 | 341,500 |
| 2010-12-09 | $13.14 | $21.85 | 229,200 |
| 2010-12-08 | $12.99 | $21.60 | 307,300 |
| 2010-12-07 | $13.00 | $21.62 | 477,600 |
| 2010-12-06 | $13.06 | $21.72 | 272,100 |
| 2010-12-03 | $13.28 | $22.08 | 376,500 |
| 2010-12-02 | $13.18 | $21.92 | 275,900 |
| 2010-12-01 | $13.18 | $21.92 | 661,500 |
| 2010-11-30 | $12.82 | $21.32 | 708,500 |
| 2010-11-29 | $13.02 | $21.65 | 849,500 |
| 2010-11-26 | $13.14 | $21.85 | 235,500 |
| 2010-11-24 | $13.30 | $22.12 | 549,700 |
| 2010-11-23 | $13.25 | $22.03 | 497,800 |
| 2010-11-22 | $13.61 | $22.63 | 280,100 |
| 2010-11-19 | $13.80 | $22.95 | 230,800 |
| 2010-11-18 | $13.75 | $22.86 | 194,700 |
| 2010-11-17 | $13.50 | $22.45 | 385,800 |
| 2010-11-16 | $13.41 | $22.30 | 472,100 |
| 2010-11-15 | $13.70 | $22.78 | 392,600 |
| 2010-11-12 | $13.73 | $22.83 | 262,000 |
| 2010-11-11 | $13.84 | $23.01 | 258,300 |
| 2010-11-10 | $14.05 | $23.36 | 348,900 |
| 2010-11-09 | $13.97 | $23.23 | 778,500 |
| 2010-11-08 | $14.02 | $23.31 | 1,218,400 |
| 2010-11-05 | $14.26 | $23.71 | 607,000 |
| 2010-11-04 | $14.47 | $24.06 | 519,100 |
| 2010-11-03 | $14.65 | $24.36 | 157,300 |
| 2010-11-02 | $14.76 | $24.54 | 230,000 |
| 2010-11-01 | $14.40 | $23.94 | 257,100 |
| 2010-10-29 | $14.41 | $23.96 | 706,200 |
| 2010-10-28 | $14.46 | $24.04 | 900,900 |
| 2010-10-27 | $13.91 | $23.13 | 715,900 |
| 2010-10-26 | $14.00 | $23.28 | 596,000 |
| 2010-10-25 | $13.97 | $23.23 | 250,700 |
| 2010-10-22 | $13.97 | $23.23 | 153,500 |
| 2010-10-21 | $14.02 | $23.31 | 302,400 |
| 2010-10-20 | $14.04 | $23.35 | 393,300 |
| 2010-10-19 | $13.80 | $22.95 | 695,700 |
| 2010-10-18 | $14.05 | $23.36 | 196,900 |
| 2010-10-15 | $14.08 | $23.41 | 425,200 |
| 2010-10-14 | $13.99 | $23.26 | 761,900 |
| 2010-10-13 | $13.95 | $23.20 | 125,000 |
| 2010-10-12 | $13.72 | $22.81 | 368,000 |
| 2010-10-11 | $13.73 | $22.83 | 131,000 |
| 2010-10-08 | $13.73 | $22.83 | 217,900 |
| 2010-10-07 | $13.88 | $23.08 | 362,200 |
| 2010-10-06 | $13.96 | $23.21 | 363,900 |
| 2010-10-05 | $13.90 | $23.11 | 684,400 |
| 2010-10-04 | $13.58 | $22.58 | 310,800 |
| 2010-10-01 | $13.86 | $23.05 | 146,200 |
| 2010-09-30 | $13.63 | $22.66 | 434,200 |
| 2010-09-29 | $13.71 | $22.80 | 1,322,200 |
| 2010-09-28 | $13.72 | $22.81 | 581,100 |
| 2010-09-27 | $13.60 | $22.61 | 118,500 |
| 2010-09-24 | $13.73 | $22.83 | 338,800 |
| 2010-09-23 | $13.39 | $22.27 | 271,600 |
| 2010-09-22 | $13.54 | $22.51 | 164,300 |
| 2010-09-21 | $13.55 | $22.53 | 326,200 |
| 2010-09-20 | $13.57 | $22.56 | 237,900 |
| 2010-09-17 | $13.43 | $22.33 | 160,000 |
| 2010-09-16 | $13.61 | $22.63 | 197,200 |
| 2010-09-15 | $13.61 | $22.63 | 134,000 |
| 2010-09-14 | $13.59 | $22.60 | 244,800 |
| 2010-09-13 | $13.43 | $22.33 | 309,900 |
| 2010-09-10 | $13.19 | $21.93 | 188,000 |
| 2010-09-09 | $13.26 | $22.05 | 216,000 |
| 2010-09-08 | $13.22 | $21.98 | 649,800 |
| 2010-09-07 | $13.07 | $21.73 | 1,338,700 |
| 2010-09-03 | $13.30 | $22.12 | 757,400 |
| 2010-09-02 | $13.26 | $22.05 | 173,900 |
| 2010-09-01 | $13.30 | $22.12 | 214,600 |
| 2010-08-31 | $13.08 | $21.75 | 200,800 |
| 2010-08-30 | $12.96 | $21.55 | 133,600 |
| 2010-08-27 | $13.19 | $21.93 | 365,300 |
| 2010-08-26 | $12.81 | $21.30 | 211,800 |
| 2010-08-25 | $12.94 | $21.52 | 181,600 |
| 2010-08-24 | $12.81 | $21.30 | 413,100 |
| 2010-08-23 | $12.92 | $21.48 | 230,600 |
| 2010-08-20 | $12.81 | $21.30 | 317,900 |
| 2010-08-19 | $12.98 | $21.58 | 286,600 |
| 2010-08-18 | $13.34 | $22.18 | 215,400 |
| 2010-08-17 | $13.46 | $22.38 | 272,400 |
| 2010-08-16 | $13.55 | $22.53 | 315,000 |
| 2010-08-13 | $13.32 | $22.15 | 223,900 |
| 2010-08-12 | $13.23 | $22.00 | 392,600 |
| 2010-08-11 | $12.98 | $21.58 | 509,000 |
| 2010-08-10 | $13.48 | $22.41 | 492,100 |
| 2010-08-09 | $13.60 | $22.61 | 359,600 |
| 2010-08-06 | $13.47 | $22.40 | 506,700 |
| 2010-08-05 | $13.39 | $22.27 | 914,700 |
| 2010-08-04 | $13.75 | $22.86 | 252,400 |
| 2010-08-03 | $13.66 | $22.71 | 555,800 |
| 2010-08-02 | $13.62 | $22.65 | 1,038,000 |
| 2010-07-30 | $13.38 | $22.25 | 785,300 |
| 2010-07-29 | $13.37 | $22.23 | 338,700 |
| 2010-07-28 | $13.25 | $22.03 | 547,100 |
| 2010-07-27 | $13.35 | $22.20 | 504,200 |
| 2010-07-26 | $13.24 | $22.02 | 452,500 |
| 2010-07-23 | $13.14 | $21.85 | 172,200 |
| 2010-07-22 | $13.15 | $21.87 | 466,300 |
| 2010-07-21 | $12.66 | $21.05 | 223,500 |
| 2010-07-20 | $12.96 | $21.55 | 189,300 |
| 2010-07-19 | $13.05 | $21.70 | 281,500 |
| 2010-07-16 | $12.91 | $21.47 | 451,900 |
| 2010-07-15 | $13.10 | $21.78 | 711,000 |
| 2010-07-14 | $12.75 | $21.20 | 1,119,700 |
| 2010-07-13 | $12.63 | $21.00 | 282,000 |
| 2010-07-12 | $12.41 | $20.64 | 150,500 |
| 2010-07-09 | $12.55 | $20.87 | 1,176,900 |
| 2010-07-08 | $12.56 | $20.88 | 602,300 |
| 2010-07-07 | $12.60 | $20.95 | 816,800 |
| 2010-07-06 | $12.12 | $20.15 | 892,300 |
| 2010-07-02 | $11.90 | $19.79 | 551,000 |
| 2010-07-01 | $12.12 | $20.15 | 1,137,200 |
| 2010-06-30 | $11.67 | $19.41 | 814,700 |
| 2010-06-29 | $11.69 | $19.44 | 442,800 |
| 2010-06-28 | $11.69 | $19.44 | 442,800 |
| 2010-06-25 | $11.97 | $19.90 | 449,200 |
| 2010-06-24 | $11.72 | $19.49 | 479,700 |
| 2010-06-23 | $11.88 | $19.75 | 548,700 |
| 2010-06-22 | $11.72 | $19.49 | 1,135,800 |
| 2010-06-21 | $11.83 | $19.67 | 1,759,500 |
| 2010-06-18 | $11.83 | $19.67 | 2,417,200 |
| 2010-06-17 | $11.98 | $19.92 | 1,333,800 |
| 2010-06-16 | $11.82 | $19.65 | 1,181,700 |
| 2010-06-15 | $11.86 | $19.72 | 1,433,800 |
| 2010-06-14 | $11.48 | $19.09 | 861,600 |
| 2010-06-11 | $11.40 | $18.96 | 888,200 |
| 2010-06-10 | $11.37 | $18.91 | 2,466,600 |
| 2010-06-09 | $10.93 | $18.17 | 1,670,900 |
| 2010-06-08 | $10.90 | $18.12 | 2,175,100 |
| 2010-06-07 | $10.79 | $17.94 | 1,756,800 |
| 2010-06-04 | $10.96 | $18.22 | 2,653,400 |
| 2010-06-03 | $11.30 | $18.79 | 1,175,900 |
| 2010-06-02 | $11.39 | $18.94 | 3,042,800 |
| 2010-06-01 | $11.09 | $18.44 | 1,985,100 |
| 2010-05-28 | $11.19 | $18.61 | 2,622,300 |
| 2010-05-27 | $11.24 | $18.69 | 2,256,700 |
| 2010-05-26 | $10.73 | $17.84 | 2,051,300 |
| 2010-05-25 | $10.99 | $18.27 | 2,357,500 |
| 2010-05-24 | $10.77 | $17.91 | 2,208,700 |
| 2010-05-21 | $11.11 | $18.47 | 2,895,400 |
| 2010-05-20 | $10.97 | $18.24 | 3,485,800 |
| 2010-05-19 | $11.06 | $18.39 | 3,153,700 |
| 2010-05-18 | $10.99 | $18.27 | 4,151,500 |
| 2010-05-17 | $11.26 | $18.72 | 2,097,400 |
| 2010-05-14 | $11.19 | $18.61 | 3,685,900 |
| 2010-05-13 | $11.47 | $19.07 | 1,623,300 |
| 2010-05-12 | $11.57 | $19.24 | 2,929,800 |
| 2010-05-11 | $11.37 | $18.91 | 2,945,500 |
| 2010-05-10 | $11.18 | $18.59 | 3,341,700 |
| 2010-05-07 | $10.85 | $18.04 | 2,794,800 |
| 2010-05-06 | $10.96 | $18.22 | 3,581,700 |
| 2010-05-05 | $11.29 | $18.77 | 2,382,800 |
| 2010-05-04 | $11.59 | $19.27 | 2,520,300 |
| 2010-05-03 | $11.98 | $19.92 | 1,867,000 |
| 2010-04-30 | $11.99 | $19.94 | 1,312,100 |
| 2010-04-29 | $11.96 | $19.89 | 1,355,000 |
| 2010-04-28 | $12.71 | $19.39 | 2,124,700 |
| 2010-04-27 | $12.69 | $19.35 | 2,521,000 |
| 2010-04-26 | $13.14 | $20.04 | 1,716,400 |
| 2010-04-23 | $13.27 | $20.24 | 1,271,700 |
| 2010-04-22 | $13.21 | $20.15 | 1,547,200 |
| 2010-04-21 | $13.35 | $20.36 | 1,644,400 |
| 2010-04-20 | $13.51 | $20.61 | 871,500 |
| 2010-04-19 | $13.48 | $20.56 | 2,126,600 |
| 2010-04-16 | $13.54 | $20.65 | 984,500 |
| 2010-04-15 | $13.71 | $20.91 | 717,000 |
| 2010-04-14 | $13.78 | $21.02 | 893,700 |
| 2010-04-13 | $13.72 | $20.93 | 1,089,400 |
| 2010-04-12 | $13.66 | $20.83 | 765,900 |
| 2010-04-09 | $13.57 | $20.70 | 1,138,000 |
| 2010-04-08 | $13.30 | $20.28 | 821,100 |
| 2010-04-07 | $13.39 | $20.42 | 1,014,200 |
| 2010-04-06 | $13.50 | $20.59 | 777,200 |
| 2010-04-05 | $13.57 | $20.70 | 727,700 |
| 2010-04-01 | $13.60 | $20.74 | 832,600 |
| 2010-03-31 | $13.50 | $20.59 | 901,600 |
| 2010-03-30 | $13.37 | $20.39 | 852,100 |
| 2010-03-29 | $13.33 | $20.33 | 765,500 |
| 2010-03-26 | $13.20 | $20.13 | 1,053,700 |
| 2010-03-25 | $13.12 | $20.01 | 1,540,300 |
| 2010-03-24 | $13.02 | $19.86 | 1,471,000 |
| 2010-03-23 | $13.37 | $20.39 | 866,700 |
| 2010-03-22 | $13.27 | $20.24 | 1,257,800 |
| 2010-03-19 | $13.35 | $20.36 | 1,642,600 |
| 2010-03-18 | $13.43 | $20.48 | 1,325,300 |
| 2010-03-17 | $13.53 | $20.64 | 1,173,100 |
| 2010-03-16 | $13.50 | $20.59 | 1,415,300 |
| 2010-03-15 | $13.38 | $20.41 | 2,271,700 |
| 2010-03-12 | $13.54 | $20.65 | 1,558,700 |
| 2010-03-11 | $13.52 | $20.62 | 1,447,800 |
| 2010-03-10 | $13.34 | $20.35 | 793,700 |
| 2010-03-09 | $13.24 | $20.19 | 787,000 |
| 2010-03-08 | $13.29 | $20.27 | 910,500 |
| 2010-03-05 | $13.25 | $20.21 | 874,800 |
| 2010-03-04 | $12.97 | $19.78 | 780,300 |
| 2010-03-03 | $12.98 | $19.80 | 1,547,300 |
| 2010-03-02 | $12.88 | $19.64 | 2,121,600 |
| 2010-03-01 | $12.97 | $19.78 | 1,633,500 |
| 2010-02-26 | $12.88 | $19.64 | 932,300 |
| 2010-02-25 | $12.85 | $19.60 | 1,753,500 |
| 2010-02-24 | $12.94 | $19.74 | 1,049,800 |
| 2010-02-23 | $12.80 | $19.52 | 1,029,500 |
| 2010-02-22 | $13.13 | $20.03 | 872,100 |
| 2010-02-19 | $13.21 | $20.15 | 800,100 |
| 2010-02-18 | $13.17 | $20.09 | 1,204,200 |
| 2010-02-17 | $12.97 | $19.78 | 609,100 |
| 2010-02-16 | $13.07 | $19.93 | 847,500 |
| 2010-02-12 | $12.86 | $19.61 | 1,220,200 |
| 2010-02-11 | $12.85 | $19.60 | 1,220,500 |
| 2010-02-10 | $12.97 | $19.78 | 1,474,200 |
| 2010-02-09 | $12.94 | $19.74 | 2,116,700 |
| 2010-02-08 | $12.66 | $19.31 | 1,604,700 |
| 2010-02-05 | $12.64 | $19.28 | 2,869,800 |
| 2010-02-04 | $12.68 | $19.34 | 2,169,300 |
| 2010-02-03 | $13.03 | $19.87 | 896,500 |
| 2010-02-02 | $13.17 | $20.09 | 1,384,000 |
| 2010-02-01 | $13.04 | $19.89 | 1,662,200 |
| 2010-01-29 | $12.87 | $19.63 | 2,242,400 |
| 2010-01-28 | $13.25 | $20.21 | 1,724,400 |
| 2010-01-27 | $13.64 | $20.80 | 1,524,400 |
| 2010-01-26 | $13.63 | $20.79 | 1,285,000 |
| 2010-01-25 | $13.75 | $20.97 | 1,210,000 |
| 2010-01-22 | $13.60 | $20.74 | 1,583,400 |
| 2010-01-21 | $13.86 | $21.14 | 1,306,300 |
| 2010-01-20 | $14.16 | $21.60 | 1,412,500 |
| 2010-01-19 | $14.46 | $22.05 | 1,120,400 |
| 2010-01-15 | $14.41 | $21.98 | 811,700 |
| 2010-01-14 | $14.67 | $22.37 | 1,014,900 |
| 2010-01-13 | $14.75 | $22.50 | 854,400 |
| 2010-01-12 | $14.66 | $22.36 | 838,000 |
| 2010-01-11 | $14.80 | $22.57 | 835,000 |
| 2010-01-08 | $14.57 | $22.22 | 866,600 |
| 2010-01-07 | $14.44 | $22.02 | 1,237,100 |
| 2010-01-06 | $14.68 | $22.39 | 1,351,900 |
| 2010-01-05 | $15.04 | $22.94 | 1,059,800 |
| 2010-01-04 | $15.17 | $23.14 | 802,300 |