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
- 1982-04-01 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 | $10.67 | $12.11 | 144,000 |
| 2010-12-30 | $10.59 | $12.02 | 217,500 |
| 2010-12-29 | $10.39 | $11.80 | 258,500 |
| 2010-12-28 | $10.14 | $11.52 | 968,500 |
| 2010-12-27 | $9.98 | $11.32 | 449,000 |
| 2010-12-23 | $9.86 | $11.19 | 105,000 |
| 2010-12-22 | $9.91 | $11.25 | 209,000 |
| 2010-12-21 | $9.91 | $11.25 | 88,000 |
| 2010-12-20 | $9.80 | $11.13 | 46,000 |
| 2010-12-17 | $9.83 | $11.16 | 79,500 |
| 2010-12-16 | $9.89 | $11.23 | 81,500 |
| 2010-12-15 | $9.86 | $11.20 | 84,500 |
| 2010-12-14 | $9.99 | $11.34 | 159,000 |
| 2010-12-13 | $9.94 | $11.28 | 442,500 |
| 2010-12-10 | $9.82 | $11.15 | 103,000 |
| 2010-12-09 | $9.89 | $11.22 | 143,000 |
| 2010-12-08 | $10.07 | $11.43 | 101,000 |
| 2010-12-07 | $9.98 | $11.33 | 231,000 |
| 2010-12-06 | $10.11 | $11.47 | 167,500 |
| 2010-12-03 | $9.91 | $11.25 | 172,500 |
| 2010-12-02 | $9.82 | $11.15 | 135,000 |
| 2010-12-01 | $9.66 | $10.97 | 84,000 |
| 2010-11-30 | $9.46 | $10.73 | 209,500 |
| 2010-11-29 | $9.51 | $10.80 | 110,000 |
| 2010-11-26 | $9.46 | $10.74 | 114,000 |
| 2010-11-24 | $9.69 | $11.00 | 137,000 |
| 2010-11-23 | $9.51 | $10.80 | 286,000 |
| 2010-11-22 | $9.69 | $11.00 | 134,500 |
| 2010-11-19 | $9.56 | $10.85 | 321,500 |
| 2010-11-18 | $9.59 | $10.89 | 100,500 |
| 2010-11-17 | $9.37 | $10.64 | 107,000 |
| 2010-11-16 | $9.30 | $10.55 | 134,500 |
| 2010-11-15 | $9.45 | $10.73 | 97,000 |
| 2010-11-12 | $9.38 | $10.65 | 88,500 |
| 2010-11-11 | $9.54 | $10.83 | 118,500 |
| 2010-11-10 | $9.65 | $10.96 | 332,500 |
| 2010-11-09 | $9.53 | $10.82 | 225,000 |
| 2010-11-08 | $9.53 | $10.81 | 200,000 |
| 2010-11-05 | $9.43 | $10.70 | 139,500 |
| 2010-11-04 | $9.41 | $10.68 | 110,500 |
| 2010-11-03 | $9.10 | $10.33 | 84,500 |
| 2010-11-02 | $9.06 | $10.28 | 81,500 |
| 2010-11-01 | $9.00 | $10.22 | 74,000 |
| 2010-10-29 | $9.02 | $10.24 | 192,500 |
| 2010-10-28 | $8.90 | $10.10 | 326,500 |
| 2010-10-27 | $8.67 | $9.84 | 78,000 |
| 2010-10-26 | $8.69 | $9.87 | 98,500 |
| 2010-10-25 | $8.77 | $9.95 | 135,000 |
| 2010-10-22 | $8.80 | $9.99 | 90,500 |
| 2010-10-21 | $8.59 | $9.75 | 222,500 |
| 2010-10-20 | $8.71 | $9.89 | 169,500 |
| 2010-10-19 | $8.53 | $9.69 | 251,000 |
| 2010-10-18 | $8.67 | $9.84 | 68,500 |
| 2010-10-15 | $8.66 | $9.83 | 167,500 |
| 2010-10-14 | $8.61 | $9.78 | 116,500 |
| 2010-10-13 | $8.50 | $9.65 | 158,000 |
| 2010-10-12 | $8.52 | $9.67 | 53,000 |
| 2010-10-11 | $8.60 | $9.76 | 92,500 |
| 2010-10-08 | $8.60 | $9.77 | 62,500 |
| 2010-10-07 | $8.57 | $9.73 | 129,000 |
| 2010-10-06 | $8.65 | $9.81 | 88,000 |
| 2010-10-05 | $8.73 | $9.91 | 98,000 |
| 2010-10-04 | $8.52 | $9.68 | 137,500 |
| 2010-10-01 | $8.66 | $9.84 | 87,000 |
| 2010-09-30 | $8.76 | $9.94 | 93,500 |
| 2010-09-29 | $8.90 | $10.10 | 210,500 |
| 2010-09-28 | $8.73 | $9.91 | 81,500 |
| 2010-09-27 | $8.77 | $9.96 | 159,000 |
| 2010-09-24 | $8.78 | $9.97 | 181,000 |
| 2010-09-23 | $8.73 | $9.91 | 116,500 |
| 2010-09-22 | $8.77 | $9.95 | 99,000 |
| 2010-09-21 | $8.84 | $10.04 | 203,500 |
| 2010-09-20 | $8.95 | $10.16 | 75,500 |
| 2010-09-17 | $8.78 | $9.96 | 116,500 |
| 2010-09-16 | $8.67 | $9.84 | 862,000 |
| 2010-09-15 | $8.75 | $9.93 | 263,000 |
| 2010-09-14 | $8.61 | $9.77 | 78,000 |
| 2010-09-13 | $8.62 | $9.79 | 78,500 |
| 2010-09-10 | $8.58 | $9.74 | 103,500 |
| 2010-09-09 | $8.63 | $9.80 | 132,000 |
| 2010-09-08 | $8.56 | $9.72 | 176,500 |
| 2010-09-07 | $8.47 | $9.61 | 69,000 |
| 2010-09-03 | $8.40 | $9.54 | 93,000 |
| 2010-09-02 | $8.43 | $9.57 | 56,500 |
| 2010-09-01 | $8.42 | $9.56 | 219,000 |
| 2010-08-31 | $8.11 | $9.21 | 214,000 |
| 2010-08-30 | $8.18 | $9.29 | 36,000 |
| 2010-08-27 | $8.13 | $9.23 | 63,000 |
| 2010-08-26 | $8.04 | $9.12 | 105,000 |
| 2010-08-25 | $8.05 | $9.14 | 289,500 |
| 2010-08-24 | $7.97 | $9.05 | 187,000 |
| 2010-08-23 | $8.19 | $9.29 | 106,000 |
| 2010-08-20 | $8.34 | $9.47 | 98,500 |
| 2010-08-19 | $8.34 | $9.47 | 253,500 |
| 2010-08-18 | $8.38 | $9.52 | 47,000 |
| 2010-08-17 | $8.23 | $9.34 | 179,500 |
| 2010-08-16 | $8.25 | $9.37 | 169,000 |
| 2010-08-13 | $8.14 | $9.24 | 97,000 |
| 2010-08-12 | $8.07 | $9.16 | 50,000 |
| 2010-08-11 | $8.16 | $9.26 | 278,000 |
| 2010-08-10 | $8.49 | $9.64 | 252,000 |
| 2010-08-09 | $8.56 | $9.71 | 263,500 |
| 2010-08-06 | $8.65 | $9.82 | 128,000 |
| 2010-08-05 | $8.60 | $9.76 | 88,500 |
| 2010-08-04 | $8.56 | $9.71 | 78,500 |
| 2010-08-03 | $8.59 | $9.75 | 175,500 |
| 2010-08-02 | $8.65 | $9.82 | 190,500 |
| 2010-07-30 | $8.36 | $9.49 | 302,000 |
| 2010-07-29 | $8.27 | $9.39 | 259,500 |
| 2010-07-28 | $8.04 | $9.13 | 99,500 |
| 2010-07-27 | $7.95 | $9.02 | 473,000 |
| 2010-07-26 | $7.92 | $8.99 | 159,000 |
| 2010-07-23 | $7.85 | $8.91 | 169,500 |
| 2010-07-22 | $7.71 | $8.75 | 178,500 |
| 2010-07-21 | $7.57 | $8.59 | 207,500 |
| 2010-07-20 | $7.74 | $8.78 | 274,000 |
| 2010-07-19 | $7.79 | $8.85 | 39,000 |
| 2010-07-16 | $7.78 | $8.83 | 231,500 |
| 2010-07-15 | $7.99 | $9.07 | 97,000 |
| 2010-07-14 | $7.98 | $9.06 | 219,000 |
| 2010-07-13 | $7.91 | $8.98 | 80,500 |
| 2010-07-12 | $7.88 | $8.94 | 103,000 |
| 2010-07-09 | $7.80 | $8.85 | 108,500 |
| 2010-07-08 | $7.74 | $8.78 | 87,500 |
| 2010-07-07 | $7.71 | $8.75 | 195,500 |
| 2010-07-06 | $7.61 | $8.63 | 445,000 |
| 2010-07-02 | $7.28 | $8.26 | 110,000 |
| 2010-07-01 | $7.16 | $8.13 | 207,000 |
| 2010-06-30 | $7.26 | $8.24 | 264,500 |
| 2010-06-29 | $7.21 | $8.19 | 186,500 |
| 2010-06-28 | $7.57 | $8.60 | 110,000 |
| 2010-06-25 | $7.62 | $8.65 | 55,000 |
| 2010-06-24 | $7.67 | $8.70 | 339,000 |
| 2010-06-23 | $7.75 | $8.80 | 74,500 |
| 2010-06-22 | $7.82 | $8.88 | 85,500 |
| 2010-06-21 | $7.92 | $8.99 | 267,000 |
| 2010-06-18 | $7.71 | $8.75 | 67,500 |
| 2010-06-17 | $7.81 | $8.87 | 46,000 |
| 2010-06-16 | $7.85 | $8.91 | 85,000 |
| 2010-06-15 | $7.89 | $8.95 | 177,000 |
| 2010-06-14 | $7.63 | $8.66 | 118,000 |
| 2010-06-11 | $7.56 | $8.59 | 93,500 |
| 2010-06-10 | $7.59 | $8.62 | 70,500 |
| 2010-06-09 | $7.47 | $8.48 | 189,000 |
| 2010-06-08 | $7.65 | $8.69 | 217,000 |
| 2010-06-07 | $7.50 | $8.51 | 260,500 |
| 2010-06-04 | $7.86 | $8.93 | 192,500 |
| 2010-06-03 | $8.01 | $9.10 | 211,000 |
| 2010-06-02 | $7.88 | $8.95 | 146,000 |
| 2010-06-01 | $7.79 | $8.84 | 226,000 |
| 2010-05-28 | $8.08 | $9.17 | 1,555,000 |
| 2010-05-27 | $8.30 | $9.42 | 4,076,000 |
| 2010-05-26 | $7.93 | $9.00 | 157,500 |
| 2010-05-25 | $7.82 | $8.88 | 322,000 |
| 2010-05-24 | $7.91 | $8.97 | 142,500 |
| 2010-05-21 | $8.19 | $9.29 | 302,000 |
| 2010-05-20 | $8.00 | $9.08 | 570,500 |
| 2010-05-19 | $8.34 | $9.47 | 794,000 |
| 2010-05-18 | $8.18 | $9.28 | 1,114,500 |
| 2010-05-17 | $8.41 | $9.55 | 932,500 |
| 2010-05-14 | $8.58 | $9.74 | 3,545,500 |
| 2010-05-13 | $8.77 | $9.95 | 327,500 |
| 2010-05-12 | $8.69 | $9.86 | 114,000 |
| 2010-05-11 | $8.50 | $9.65 | 179,000 |
| 2010-05-10 | $8.64 | $9.81 | 308,500 |
| 2010-05-07 | $8.58 | $9.74 | 576,500 |
| 2010-05-06 | $8.52 | $9.67 | 718,000 |
| 2010-05-05 | $8.54 | $9.70 | 251,500 |
| 2010-05-04 | $8.48 | $9.63 | 307,000 |
| 2010-05-03 | $8.84 | $10.04 | 279,500 |
| 2010-04-30 | $8.77 | $9.96 | 686,000 |
| 2010-04-29 | $8.97 | $10.18 | 327,500 |
| 2010-04-28 | $8.85 | $10.05 | 815,000 |
| 2010-04-27 | $8.73 | $9.91 | 289,500 |
| 2010-04-26 | $8.85 | $10.04 | 326,000 |
| 2010-04-23 | $8.53 | $9.68 | 155,500 |
| 2010-04-22 | $8.66 | $9.83 | 276,000 |
| 2010-04-21 | $8.42 | $9.56 | 207,000 |
| 2010-04-20 | $8.35 | $9.48 | 253,000 |
| 2010-04-19 | $8.25 | $9.37 | 343,500 |
| 2010-04-16 | $8.13 | $9.23 | 813,000 |
| 2010-04-15 | $8.05 | $9.14 | 135,000 |
| 2010-04-14 | $8.05 | $9.14 | 110,500 |
| 2010-04-13 | $7.93 | $9.00 | 273,000 |
| 2010-04-12 | $7.94 | $9.02 | 74,500 |
| 2010-04-09 | $7.92 | $8.99 | 79,000 |
| 2010-04-08 | $7.88 | $8.94 | 79,500 |
| 2010-04-07 | $7.89 | $8.95 | 366,000 |
| 2010-04-06 | $7.86 | $8.92 | 312,000 |
| 2010-04-05 | $8.05 | $9.14 | 270,500 |
| 2010-04-01 | $7.89 | $8.96 | 263,000 |
| 2010-03-31 | $7.44 | $8.44 | 334,500 |
| 2010-03-30 | $7.54 | $8.56 | 193,000 |
| 2010-03-29 | $7.51 | $8.52 | 297,500 |
| 2010-03-26 | $7.12 | $8.08 | 88,000 |
| 2010-03-25 | $7.02 | $7.97 | 404,500 |
| 2010-03-24 | $7.08 | $8.04 | 124,000 |
| 2010-03-23 | $7.23 | $8.21 | 48,500 |
| 2010-03-22 | $7.19 | $8.16 | 44,500 |
| 2010-03-19 | $7.19 | $8.16 | 167,000 |
| 2010-03-18 | $7.22 | $8.19 | 324,000 |
| 2010-03-17 | $7.32 | $8.31 | 169,500 |
| 2010-03-16 | $7.27 | $8.25 | 82,000 |
| 2010-03-15 | $7.15 | $8.12 | 285,500 |
| 2010-03-12 | $7.26 | $8.24 | 188,500 |
| 2010-03-11 | $7.18 | $8.15 | 743,500 |
| 2010-03-10 | $6.93 | $7.87 | 133,000 |
| 2010-03-09 | $6.92 | $7.86 | 266,000 |
| 2010-03-08 | $6.90 | $7.83 | 279,500 |
| 2010-03-05 | $6.87 | $7.80 | 364,000 |
| 2010-03-04 | $6.82 | $7.74 | 378,500 |
| 2010-03-03 | $6.76 | $7.68 | 386,000 |
| 2010-03-02 | $6.73 | $7.64 | 807,000 |
| 2010-03-01 | $6.76 | $7.67 | 262,500 |
| 2010-02-26 | $6.58 | $7.46 | 509,000 |
| 2010-02-25 | $6.64 | $7.53 | 120,000 |
| 2010-02-24 | $6.69 | $7.59 | 104,500 |
| 2010-02-23 | $6.63 | $7.52 | 217,000 |
| 2010-02-22 | $6.66 | $7.56 | 199,500 |
| 2010-02-19 | $6.62 | $7.51 | 242,000 |
| 2010-02-18 | $6.74 | $7.65 | 308,000 |
| 2010-02-17 | $6.70 | $7.60 | 138,000 |
| 2010-02-16 | $6.67 | $7.57 | 372,000 |
| 2010-02-12 | $6.82 | $7.74 | 460,000 |
| 2010-02-11 | $6.89 | $7.82 | 281,500 |
| 2010-02-10 | $6.85 | $7.78 | 289,000 |
| 2010-02-09 | $6.93 | $7.86 | 135,000 |
| 2010-02-08 | $6.83 | $7.75 | 281,500 |
| 2010-02-05 | $7.02 | $7.97 | 578,000 |
| 2010-02-04 | $6.78 | $7.70 | 794,500 |
| 2010-02-03 | $6.87 | $7.80 | 340,000 |
| 2010-02-02 | $6.95 | $7.88 | 345,500 |
| 2010-02-01 | $6.84 | $7.77 | 236,500 |
| 2010-01-29 | $6.85 | $7.78 | 270,000 |
| 2010-01-28 | $6.96 | $7.90 | 327,500 |
| 2010-01-27 | $6.80 | $7.72 | 821,500 |
| 2010-01-26 | $6.79 | $7.71 | 790,500 |
| 2010-01-25 | $7.11 | $8.08 | 532,000 |
| 2010-01-22 | $6.88 | $7.81 | 869,500 |
| 2010-01-21 | $6.70 | $7.61 | 1,280,500 |
| 2010-01-20 | $6.73 | $7.64 | 546,500 |
| 2010-01-19 | $6.74 | $7.66 | 500,500 |
| 2010-01-15 | $6.48 | $7.35 | 186,500 |
| 2010-01-14 | $6.48 | $7.36 | 155,000 |
| 2010-01-13 | $6.39 | $7.25 | 171,500 |
| 2010-01-12 | $6.43 | $7.30 | 442,500 |
| 2010-01-11 | $6.28 | $7.12 | 261,500 |
| 2010-01-08 | $6.23 | $7.07 | 918,000 |
| 2010-01-07 | $6.18 | $7.02 | 378,000 |
| 2010-01-06 | $6.17 | $7.01 | 350,500 |
| 2010-01-05 | $6.19 | $7.02 | 1,079,000 |
| 2010-01-04 | $6.26 | $7.11 | 328,000 |