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
- 1980-03-28 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 | $12.77 | $15.11 | 20,000 |
| 2010-12-30 | $12.63 | $14.94 | 18,400 |
| 2010-12-29 | $12.77 | $15.11 | 33,600 |
| 2010-12-28 | $12.63 | $14.95 | 69,600 |
| 2010-12-27 | $12.71 | $15.03 | 85,600 |
| 2010-12-23 | $12.73 | $15.06 | 10,400 |
| 2010-12-22 | $12.78 | $15.12 | 60,000 |
| 2010-12-21 | $12.93 | $15.29 | 57,600 |
| 2010-12-20 | $12.83 | $15.18 | 176,800 |
| 2010-12-17 | $12.75 | $15.08 | 56,000 |
| 2010-12-16 | $12.67 | $14.99 | 127,200 |
| 2010-12-15 | $12.71 | $15.04 | 51,200 |
| 2010-12-14 | $12.93 | $15.30 | 120,800 |
| 2010-12-13 | $12.92 | $15.28 | 68,000 |
| 2010-12-10 | $12.85 | $15.20 | 31,200 |
| 2010-12-09 | $13.12 | $15.52 | 35,200 |
| 2010-12-08 | $12.96 | $15.33 | 57,600 |
| 2010-12-07 | $12.93 | $15.30 | 39,200 |
| 2010-12-06 | $13.09 | $15.49 | 46,400 |
| 2010-12-03 | $13.09 | $15.48 | 70,400 |
| 2010-12-02 | $12.95 | $15.32 | 339,200 |
| 2010-12-01 | $12.80 | $15.14 | 101,600 |
| 2010-11-30 | $12.81 | $15.15 | 17,600 |
| 2010-11-29 | $12.67 | $14.98 | 87,200 |
| 2010-11-26 | $12.54 | $14.84 | 45,600 |
| 2010-11-24 | $12.80 | $15.14 | 30,400 |
| 2010-11-23 | $12.63 | $14.94 | 168,000 |
| 2010-11-22 | $12.81 | $15.15 | 38,400 |
| 2010-11-19 | $12.72 | $15.05 | 128,800 |
| 2010-11-18 | $12.84 | $15.20 | 16,000 |
| 2010-11-17 | $12.72 | $15.05 | 36,800 |
| 2010-11-16 | $12.67 | $14.99 | 36,800 |
| 2010-11-15 | $13.00 | $15.38 | 16,000 |
| 2010-11-12 | $12.64 | $14.96 | 36,800 |
| 2010-11-11 | $12.93 | $15.29 | 34,400 |
| 2010-11-10 | $13.20 | $15.62 | 201,600 |
| 2010-11-09 | $13.12 | $15.52 | 30,400 |
| 2010-11-08 | $13.27 | $15.70 | 293,600 |
| 2010-11-05 | $13.17 | $15.58 | 65,600 |
| 2010-11-04 | $12.90 | $15.26 | 12,000 |
| 2010-11-03 | $12.62 | $14.93 | 24,000 |
| 2010-11-02 | $12.49 | $14.78 | 21,600 |
| 2010-11-01 | $12.44 | $14.71 | 40,000 |
| 2010-10-29 | $12.47 | $14.75 | 68,000 |
| 2010-10-28 | $13.11 | $15.51 | 57,600 |
| 2010-10-27 | $12.81 | $15.15 | 33,600 |
| 2010-10-26 | $12.88 | $15.24 | 28,000 |
| 2010-10-25 | $12.99 | $15.37 | 433,600 |
| 2010-10-22 | $13.04 | $15.43 | 9,600 |
| 2010-10-21 | $12.97 | $15.35 | 28,000 |
| 2010-10-20 | $13.07 | $15.46 | 28,800 |
| 2010-10-19 | $12.96 | $15.34 | 36,800 |
| 2010-10-18 | $13.30 | $15.73 | 17,600 |
| 2010-10-15 | $13.27 | $15.69 | 56,800 |
| 2010-10-14 | $13.23 | $15.65 | 102,400 |
| 2010-10-13 | $12.94 | $15.31 | 26,400 |
| 2010-10-12 | $12.61 | $14.91 | 17,600 |
| 2010-10-11 | $12.70 | $15.02 | 17,600 |
| 2010-10-08 | $12.65 | $14.96 | 10,400 |
| 2010-10-07 | $12.68 | $15.00 | 75,200 |
| 2010-10-06 | $12.65 | $14.97 | 33,600 |
| 2010-10-05 | $12.60 | $14.90 | 70,400 |
| 2010-10-04 | $12.02 | $14.22 | 49,600 |
| 2010-10-01 | $11.98 | $14.17 | 36,000 |
| 2010-09-30 | $11.89 | $14.07 | 22,400 |
| 2010-09-29 | $11.92 | $14.10 | 31,200 |
| 2010-09-28 | $11.91 | $14.09 | 31,200 |
| 2010-09-27 | $12.04 | $14.24 | 9,600 |
| 2010-09-24 | $11.93 | $14.11 | 23,200 |
| 2010-09-23 | $11.81 | $13.97 | 27,200 |
| 2010-09-22 | $11.86 | $14.04 | 14,400 |
| 2010-09-21 | $12.03 | $14.23 | 41,600 |
| 2010-09-20 | $12.04 | $14.24 | 80,000 |
| 2010-09-17 | $11.86 | $14.03 | 29,600 |
| 2010-09-16 | $11.87 | $14.04 | 35,200 |
| 2010-09-15 | $12.00 | $14.20 | 80,000 |
| 2010-09-14 | $11.82 | $13.98 | 15,200 |
| 2010-09-13 | $11.64 | $13.77 | 65,600 |
| 2010-09-10 | $11.44 | $13.54 | 8,000 |
| 2010-09-09 | $11.29 | $13.36 | 36,800 |
| 2010-09-08 | $11.21 | $13.26 | 16,000 |
| 2010-09-07 | $11.28 | $13.35 | 56,000 |
| 2010-09-03 | $11.23 | $13.29 | 40,800 |
| 2010-09-02 | $11.18 | $13.22 | 15,200 |
| 2010-09-01 | $10.99 | $13.00 | 39,200 |
| 2010-08-31 | $10.60 | $12.55 | 24,800 |
| 2010-08-30 | $10.80 | $12.77 | 30,400 |
| 2010-08-27 | $10.71 | $12.67 | 4,000 |
| 2010-08-26 | $10.69 | $12.65 | 14,400 |
| 2010-08-25 | $10.61 | $12.55 | 36,800 |
| 2010-08-24 | $10.59 | $12.53 | 31,200 |
| 2010-08-23 | $10.85 | $12.84 | 30,400 |
| 2010-08-20 | $10.97 | $12.98 | 26,400 |
| 2010-08-19 | $11.17 | $13.22 | 28,000 |
| 2010-08-18 | $11.23 | $13.28 | 12,800 |
| 2010-08-17 | $11.23 | $13.29 | 12,800 |
| 2010-08-16 | $11.08 | $13.11 | 13,600 |
| 2010-08-13 | $10.98 | $12.98 | 4,800 |
| 2010-08-12 | $11.08 | $13.10 | 18,400 |
| 2010-08-11 | $10.86 | $12.84 | 16,000 |
| 2010-08-10 | $11.32 | $13.40 | 31,200 |
| 2010-08-09 | $11.37 | $13.45 | 20,800 |
| 2010-08-06 | $11.51 | $13.62 | 6,400 |
| 2010-08-05 | $11.42 | $13.52 | 14,400 |
| 2010-08-04 | $11.29 | $13.36 | 62,400 |
| 2010-08-03 | $11.47 | $13.56 | 20,000 |
| 2010-08-02 | $11.51 | $13.62 | 68,800 |
| 2010-07-30 | $11.18 | $13.23 | 169,600 |
| 2010-07-29 | $11.88 | $14.05 | 147,200 |
| 2010-07-28 | $10.92 | $12.92 | 34,400 |
| 2010-07-27 | $10.65 | $12.59 | 210,400 |
| 2010-07-26 | $10.76 | $12.72 | 15,200 |
| 2010-07-23 | $10.65 | $12.60 | 28,000 |
| 2010-07-22 | $10.50 | $12.43 | 44,000 |
| 2010-07-21 | $10.31 | $12.19 | 46,400 |
| 2010-07-20 | $10.44 | $12.35 | 51,200 |
| 2010-07-19 | $10.41 | $12.32 | 38,400 |
| 2010-07-16 | $10.33 | $12.22 | 35,200 |
| 2010-07-15 | $10.97 | $12.98 | 48,800 |
| 2010-07-14 | $10.91 | $12.90 | 64,800 |
| 2010-07-13 | $10.65 | $12.60 | 35,200 |
| 2010-07-12 | $10.46 | $12.37 | 40,000 |
| 2010-07-09 | $10.50 | $12.43 | 4,800 |
| 2010-07-08 | $10.56 | $12.50 | 15,200 |
| 2010-07-07 | $10.42 | $12.32 | 25,600 |
| 2010-07-06 | $10.26 | $12.14 | 95,200 |
| 2010-07-02 | $10.04 | $11.87 | 14,400 |
| 2010-07-01 | $9.93 | $11.74 | 76,800 |
| 2010-06-30 | $10.09 | $11.93 | 11,200 |
| 2010-06-29 | $10.17 | $12.03 | 30,400 |
| 2010-06-28 | $10.48 | $12.39 | 45,600 |
| 2010-06-25 | $10.55 | $12.48 | 24,000 |
| 2010-06-24 | $10.56 | $12.49 | 34,400 |
| 2010-06-23 | $10.65 | $12.60 | 39,200 |
| 2010-06-22 | $10.64 | $12.59 | 79,200 |
| 2010-06-21 | $10.87 | $12.86 | 112,000 |
| 2010-06-18 | $10.88 | $12.87 | 40,000 |
| 2010-06-17 | $10.99 | $13.00 | 44,000 |
| 2010-06-16 | $11.24 | $13.29 | 465,600 |
| 2010-06-15 | $11.16 | $13.20 | 45,600 |
| 2010-06-14 | $10.91 | $12.91 | 27,200 |
| 2010-06-11 | $10.86 | $12.85 | 26,400 |
| 2010-06-10 | $10.62 | $12.57 | 12,800 |
| 2010-06-09 | $10.38 | $12.28 | 32,800 |
| 2010-06-08 | $10.49 | $12.40 | 19,200 |
| 2010-06-07 | $10.38 | $12.27 | 16,000 |
| 2010-06-04 | $10.60 | $12.54 | 20,800 |
| 2010-06-03 | $10.86 | $12.85 | 28,800 |
| 2010-06-02 | $10.71 | $12.67 | 28,000 |
| 2010-06-01 | $10.66 | $12.61 | 56,000 |
| 2010-05-28 | $10.92 | $12.91 | 66,400 |
| 2010-05-27 | $11.04 | $13.06 | 47,200 |
| 2010-05-26 | $10.79 | $12.76 | 133,600 |
| 2010-05-25 | $10.84 | $12.82 | 100,000 |
| 2010-05-24 | $11.03 | $13.05 | 24,000 |
| 2010-05-21 | $11.25 | $13.31 | 20,800 |
| 2010-05-20 | $11.06 | $13.09 | 42,400 |
| 2010-05-19 | $11.48 | $13.58 | 24,800 |
| 2010-05-18 | $11.42 | $13.51 | 158,400 |
| 2010-05-17 | $11.52 | $13.63 | 24,000 |
| 2010-05-14 | $11.66 | $13.79 | 204,800 |
| 2010-05-13 | $11.88 | $14.05 | 97,600 |
| 2010-05-12 | $11.90 | $14.08 | 24,000 |
| 2010-05-11 | $11.87 | $14.04 | 27,200 |
| 2010-05-10 | $12.01 | $14.21 | 39,200 |
| 2010-05-07 | $11.71 | $13.85 | 65,600 |
| 2010-05-06 | $12.10 | $14.32 | 200,800 |
| 2010-05-05 | $12.14 | $14.36 | 303,200 |
| 2010-05-04 | $12.09 | $14.30 | 49,600 |
| 2010-05-03 | $12.55 | $14.85 | 40,800 |
| 2010-04-30 | $12.28 | $14.53 | 232,800 |
| 2010-04-29 | $12.56 | $14.86 | 344,000 |
| 2010-04-28 | $12.47 | $14.75 | 168,800 |
| 2010-04-27 | $12.88 | $15.23 | 64,000 |
| 2010-04-26 | $12.69 | $15.01 | 91,200 |
| 2010-04-23 | $12.35 | $14.61 | 104,800 |
| 2010-04-22 | $12.44 | $14.72 | 114,400 |
| 2010-04-21 | $12.61 | $14.92 | 29,600 |
| 2010-04-20 | $12.56 | $14.86 | 89,600 |
| 2010-04-19 | $12.44 | $14.71 | 14,400 |
| 2010-04-16 | $12.57 | $14.87 | 55,200 |
| 2010-04-15 | $12.78 | $15.12 | 38,400 |
| 2010-04-14 | $12.77 | $15.11 | 41,600 |
| 2010-04-13 | $12.55 | $14.85 | 28,000 |
| 2010-04-12 | $12.59 | $14.89 | 12,800 |
| 2010-04-09 | $12.58 | $14.88 | 4,800 |
| 2010-04-08 | $12.63 | $14.94 | 63,200 |
| 2010-04-07 | $12.79 | $15.13 | 49,600 |
| 2010-04-06 | $12.88 | $15.24 | 32,800 |
| 2010-04-05 | $12.90 | $15.26 | 35,200 |
| 2010-04-01 | $12.61 | $14.92 | 69,600 |
| 2010-03-31 | $12.15 | $14.38 | 56,000 |
| 2010-03-30 | $12.30 | $14.55 | 143,200 |
| 2010-03-29 | $12.23 | $14.47 | 7,200 |
| 2010-03-26 | $12.25 | $14.49 | 54,400 |
| 2010-03-25 | $12.34 | $14.60 | 190,400 |
| 2010-03-24 | $12.11 | $14.33 | 46,400 |
| 2010-03-23 | $12.00 | $14.20 | 15,200 |
| 2010-03-22 | $12.02 | $14.23 | 31,200 |
| 2010-03-19 | $11.81 | $13.97 | 26,400 |
| 2010-03-18 | $11.94 | $14.13 | 40,000 |
| 2010-03-17 | $12.07 | $14.28 | 37,600 |
| 2010-03-16 | $12.12 | $14.34 | 70,400 |
| 2010-03-15 | $11.86 | $14.03 | 79,200 |
| 2010-03-12 | $12.03 | $14.23 | 92,000 |
| 2010-03-11 | $12.02 | $14.22 | 48,800 |
| 2010-03-10 | $11.90 | $14.08 | 99,200 |
| 2010-03-09 | $11.74 | $13.88 | 37,600 |
| 2010-03-08 | $11.61 | $13.74 | 52,800 |
| 2010-03-05 | $11.47 | $13.57 | 157,600 |
| 2010-03-04 | $11.19 | $13.24 | 33,600 |
| 2010-03-03 | $11.37 | $13.46 | 32,800 |
| 2010-03-02 | $11.31 | $13.38 | 38,400 |
| 2010-03-01 | $11.22 | $13.27 | 130,400 |
| 2010-02-26 | $11.12 | $13.15 | 22,400 |
| 2010-02-25 | $11.17 | $13.21 | 6,400 |
| 2010-02-24 | $11.25 | $13.31 | 8,000 |
| 2010-02-23 | $11.24 | $13.30 | 49,600 |
| 2010-02-22 | $11.38 | $13.46 | 41,600 |
| 2010-02-19 | $11.18 | $13.22 | 12,000 |
| 2010-02-18 | $11.23 | $13.29 | 177,600 |
| 2010-02-17 | $11.24 | $13.29 | 28,000 |
| 2010-02-16 | $11.13 | $13.16 | 24,800 |
| 2010-02-12 | $11.04 | $13.06 | 30,400 |
| 2010-02-11 | $11.16 | $13.20 | 16,800 |
| 2010-02-10 | $11.07 | $13.09 | 20,800 |
| 2010-02-09 | $11.11 | $13.15 | 16,000 |
| 2010-02-08 | $10.85 | $12.84 | 30,400 |
| 2010-02-05 | $10.94 | $12.94 | 62,400 |
| 2010-02-04 | $11.13 | $13.16 | 105,600 |
| 2010-02-03 | $11.44 | $13.54 | 20,800 |
| 2010-02-02 | $11.62 | $13.75 | 43,200 |
| 2010-02-01 | $11.43 | $13.52 | 62,400 |
| 2010-01-29 | $11.59 | $13.71 | 467,200 |
| 2010-01-28 | $11.69 | $13.83 | 238,400 |
| 2010-01-27 | $10.93 | $12.93 | 28,000 |
| 2010-01-26 | $11.05 | $13.07 | 61,600 |
| 2010-01-25 | $11.16 | $13.20 | 46,400 |
| 2010-01-22 | $10.88 | $12.87 | 73,600 |
| 2010-01-21 | $11.31 | $13.38 | 24,000 |
| 2010-01-20 | $11.25 | $13.31 | 48,800 |
| 2010-01-19 | $11.44 | $13.53 | 22,400 |
| 2010-01-15 | $11.55 | $13.66 | 36,800 |
| 2010-01-14 | $11.72 | $13.87 | 36,000 |
| 2010-01-13 | $11.43 | $13.52 | 17,600 |
| 2010-01-12 | $11.50 | $13.61 | 72,800 |
| 2010-01-11 | $11.49 | $13.59 | 15,200 |
| 2010-01-08 | $11.44 | $13.54 | 16,000 |
| 2010-01-07 | $11.26 | $13.32 | 43,200 |
| 2010-01-06 | $11.40 | $13.48 | 14,400 |
| 2010-01-05 | $11.58 | $13.70 | 115,200 |
| 2010-01-04 | $11.40 | $13.48 | 57,600 |