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
- 1984-08-23 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 | $9.96 | $9.96 | 414,100 |
| 2010-12-30 | $10.00 | $10.00 | 446,500 |
| 2010-12-29 | $9.79 | $9.79 | 406,100 |
| 2010-12-28 | $9.65 | $9.65 | 411,200 |
| 2010-12-27 | $9.82 | $9.82 | 355,400 |
| 2010-12-23 | $9.87 | $9.87 | 285,300 |
| 2010-12-22 | $9.91 | $9.91 | 644,300 |
| 2010-12-21 | $9.81 | $9.81 | 568,500 |
| 2010-12-20 | $9.59 | $9.59 | 686,900 |
| 2010-12-17 | $9.63 | $9.63 | 1,192,500 |
| 2010-12-16 | $9.42 | $9.42 | 591,300 |
| 2010-12-15 | $9.33 | $9.33 | 1,106,200 |
| 2010-12-14 | $9.38 | $9.38 | 1,596,500 |
| 2010-12-13 | $9.11 | $9.11 | 543,000 |
| 2010-12-10 | $9.39 | $9.39 | 917,700 |
| 2010-12-09 | $9.19 | $9.19 | 1,082,900 |
| 2010-12-08 | $9.39 | $9.39 | 2,721,800 |
| 2010-12-07 | $8.71 | $8.71 | 1,333,200 |
| 2010-12-06 | $8.81 | $8.81 | 5,346,000 |
| 2010-12-03 | $8.64 | $8.64 | 1,748,000 |
| 2010-12-02 | $7.93 | $7.93 | 602,700 |
| 2010-12-01 | $7.86 | $7.86 | 1,481,800 |
| 2010-11-30 | $8.05 | $8.05 | 3,551,200 |
| 2010-11-29 | $6.72 | $6.72 | 964,900 |
| 2010-11-26 | $6.77 | $6.77 | 406,500 |
| 2010-11-24 | $6.83 | $6.83 | 708,000 |
| 2010-11-23 | $6.90 | $6.90 | 564,200 |
| 2010-11-22 | $7.18 | $7.18 | 779,800 |
| 2010-11-19 | $7.36 | $7.36 | 535,900 |
| 2010-11-18 | $7.39 | $7.39 | 910,300 |
| 2010-11-17 | $7.36 | $7.36 | 465,700 |
| 2010-11-16 | $7.39 | $7.39 | 760,500 |
| 2010-11-15 | $7.67 | $7.67 | 872,600 |
| 2010-11-12 | $7.43 | $7.43 | 2,231,300 |
| 2010-11-11 | $7.85 | $7.85 | 793,400 |
| 2010-11-10 | $8.00 | $8.00 | 1,572,700 |
| 2010-11-09 | $7.90 | $7.90 | 862,900 |
| 2010-11-08 | $8.09 | $8.09 | 1,160,800 |
| 2010-11-05 | $7.87 | $7.87 | 1,611,400 |
| 2010-11-04 | $8.14 | $8.14 | 1,128,900 |
| 2010-11-03 | $8.09 | $8.09 | 1,457,600 |
| 2010-11-02 | $7.73 | $7.73 | 1,256,400 |
| 2010-11-01 | $7.74 | $7.74 | 1,107,900 |
| 2010-10-29 | $7.92 | $7.92 | 2,327,600 |
| 2010-10-28 | $8.76 | $8.76 | 587,000 |
| 2010-10-27 | $8.91 | $8.91 | 830,700 |
| 2010-10-26 | $9.02 | $9.02 | 870,500 |
| 2010-10-25 | $9.25 | $9.25 | 447,300 |
| 2010-10-22 | $9.07 | $9.07 | 712,900 |
| 2010-10-21 | $9.15 | $9.15 | 661,000 |
| 2010-10-20 | $9.43 | $9.43 | 500,300 |
| 2010-10-19 | $9.25 | $9.25 | 661,100 |
| 2010-10-18 | $9.49 | $9.49 | 417,100 |
| 2010-10-15 | $9.43 | $9.43 | 920,500 |
| 2010-10-14 | $9.39 | $9.39 | 916,800 |
| 2010-10-13 | $9.56 | $9.56 | 724,200 |
| 2010-10-12 | $9.55 | $9.55 | 474,500 |
| 2010-10-11 | $9.57 | $9.57 | 381,100 |
| 2010-10-08 | $9.56 | $9.56 | 376,700 |
| 2010-10-07 | $9.44 | $9.44 | 349,600 |
| 2010-10-06 | $9.42 | $9.42 | 519,800 |
| 2010-10-05 | $9.53 | $9.53 | 668,600 |
| 2010-10-04 | $9.19 | $9.19 | 833,200 |
| 2010-10-01 | $9.63 | $9.63 | 510,500 |
| 2010-09-30 | $9.69 | $9.69 | 614,200 |
| 2010-09-29 | $9.81 | $9.81 | 804,000 |
| 2010-09-28 | $9.88 | $9.88 | 602,500 |
| 2010-09-27 | $9.80 | $9.80 | 586,200 |
| 2010-09-24 | $10.03 | $10.03 | 918,000 |
| 2010-09-23 | $9.78 | $9.78 | 669,600 |
| 2010-09-22 | $10.05 | $10.05 | 626,400 |
| 2010-09-21 | $10.26 | $10.26 | 669,100 |
| 2010-09-20 | $10.62 | $10.62 | 911,800 |
| 2010-09-17 | $10.32 | $10.32 | 1,398,600 |
| 2010-09-16 | $10.13 | $10.13 | 1,358,500 |
| 2010-09-15 | $10.00 | $10.00 | 571,300 |
| 2010-09-14 | $10.06 | $10.06 | 363,100 |
| 2010-09-13 | $10.22 | $10.22 | 471,900 |
| 2010-09-10 | $10.06 | $10.06 | 281,400 |
| 2010-09-09 | $10.17 | $10.17 | 425,500 |
| 2010-09-08 | $10.24 | $10.24 | 529,100 |
| 2010-09-07 | $10.22 | $10.22 | 596,400 |
| 2010-09-03 | $10.68 | $10.68 | 526,000 |
| 2010-09-02 | $10.64 | $10.64 | 638,700 |
| 2010-09-01 | $10.49 | $10.49 | 988,600 |
| 2010-08-31 | $10.19 | $10.19 | 656,100 |
| 2010-08-30 | $10.43 | $10.43 | 542,600 |
| 2010-08-27 | $10.51 | $10.51 | 671,200 |
| 2010-08-26 | $10.41 | $10.41 | 556,000 |
| 2010-08-25 | $10.38 | $10.38 | 577,400 |
| 2010-08-24 | $9.84 | $9.84 | 456,500 |
| 2010-08-23 | $10.28 | $10.28 | 667,500 |
| 2010-08-20 | $10.21 | $10.21 | 656,200 |
| 2010-08-19 | $10.37 | $10.37 | 549,700 |
| 2010-08-18 | $10.86 | $10.86 | 448,700 |
| 2010-08-17 | $10.89 | $10.89 | 544,200 |
| 2010-08-16 | $10.78 | $10.78 | 747,700 |
| 2010-08-13 | $11.24 | $11.24 | 794,000 |
| 2010-08-12 | $10.82 | $10.82 | 565,600 |
| 2010-08-11 | $10.63 | $10.63 | 729,300 |
| 2010-08-10 | $11.24 | $11.24 | 752,900 |
| 2010-08-09 | $11.80 | $11.80 | 806,500 |
| 2010-08-06 | $11.80 | $11.80 | 1,982,300 |
| 2010-08-05 | $10.92 | $10.92 | 1,074,400 |
| 2010-08-04 | $10.63 | $10.63 | 791,400 |
| 2010-08-03 | $10.68 | $10.68 | 426,600 |
| 2010-08-02 | $10.85 | $10.85 | 441,700 |
| 2010-07-30 | $10.59 | $10.59 | 470,300 |
| 2010-07-29 | $10.50 | $10.50 | 445,400 |
| 2010-07-28 | $10.61 | $10.61 | 577,400 |
| 2010-07-27 | $11.18 | $11.18 | 673,900 |
| 2010-07-26 | $11.18 | $11.18 | 652,700 |
| 2010-07-23 | $10.65 | $10.65 | 475,100 |
| 2010-07-22 | $10.33 | $10.33 | 753,600 |
| 2010-07-21 | $9.66 | $9.66 | 718,400 |
| 2010-07-20 | $10.08 | $10.08 | 798,600 |
| 2010-07-19 | $9.73 | $9.73 | 451,000 |
| 2010-07-16 | $9.80 | $9.80 | 681,200 |
| 2010-07-15 | $10.43 | $10.43 | 577,700 |
| 2010-07-14 | $10.73 | $10.73 | 848,900 |
| 2010-07-13 | $10.52 | $10.52 | 1,139,700 |
| 2010-07-12 | $10.27 | $10.27 | 958,000 |
| 2010-07-09 | $10.54 | $10.54 | 914,200 |
| 2010-07-08 | $10.01 | $10.01 | 1,028,300 |
| 2010-07-07 | $9.91 | $9.91 | 1,197,300 |
| 2010-07-06 | $9.11 | $9.11 | 1,073,000 |
| 2010-07-02 | $9.27 | $9.27 | 732,300 |
| 2010-07-01 | $9.38 | $9.38 | 1,000,200 |
| 2010-06-30 | $9.20 | $9.20 | 1,388,600 |
| 2010-06-29 | $9.46 | $9.46 | 1,192,800 |
| 2010-06-28 | $10.11 | $10.11 | 1,491,500 |
| 2010-06-25 | $10.45 | $10.45 | 8,804,900 |
| 2010-06-24 | $10.24 | $10.24 | 955,500 |
| 2010-06-23 | $10.23 | $10.23 | 453,300 |
| 2010-06-22 | $10.24 | $10.24 | 708,500 |
| 2010-06-21 | $10.11 | $10.11 | 459,500 |
| 2010-06-18 | $10.26 | $10.26 | 461,400 |
| 2010-06-17 | $10.31 | $10.31 | 434,000 |
| 2010-06-16 | $10.45 | $10.45 | 385,800 |
| 2010-06-15 | $10.68 | $10.68 | 389,500 |
| 2010-06-14 | $10.35 | $10.35 | 691,600 |
| 2010-06-11 | $10.39 | $10.39 | 932,000 |
| 2010-06-10 | $10.06 | $10.06 | 531,800 |
| 2010-06-09 | $9.78 | $9.78 | 815,600 |
| 2010-06-08 | $9.89 | $9.89 | 1,344,800 |
| 2010-06-07 | $9.95 | $9.95 | 852,900 |
| 2010-06-04 | $10.74 | $10.74 | 1,818,800 |
| 2010-06-03 | $10.73 | $10.73 | 1,373,300 |
| 2010-06-02 | $10.31 | $10.31 | 1,321,700 |
| 2010-06-01 | $9.86 | $9.86 | 1,009,800 |
| 2010-05-28 | $10.22 | $10.22 | 936,800 |
| 2010-05-27 | $10.54 | $10.54 | 901,200 |
| 2010-05-26 | $10.13 | $10.13 | 1,051,800 |
| 2010-05-25 | $10.10 | $10.10 | 1,445,400 |
| 2010-05-24 | $10.26 | $10.26 | 870,600 |
| 2010-05-21 | $10.31 | $10.31 | 1,718,800 |
| 2010-05-20 | $10.10 | $10.10 | 1,882,800 |
| 2010-05-19 | $10.39 | $10.39 | 1,114,800 |
| 2010-05-18 | $10.74 | $10.74 | 1,099,500 |
| 2010-05-17 | $10.72 | $10.72 | 1,549,300 |
| 2010-05-14 | $10.91 | $10.91 | 2,024,300 |
| 2010-05-13 | $11.20 | $11.20 | 907,000 |
| 2010-05-12 | $11.37 | $11.37 | 1,665,100 |
| 2010-05-11 | $11.44 | $11.44 | 1,934,400 |
| 2010-05-10 | $11.55 | $11.55 | 2,691,700 |
| 2010-05-07 | $11.31 | $11.31 | 4,533,100 |
| 2010-05-06 | $13.56 | $13.56 | 1,344,200 |
| 2010-05-05 | $13.48 | $13.48 | 1,013,800 |
| 2010-05-04 | $13.99 | $13.99 | 919,200 |
| 2010-05-03 | $14.72 | $14.72 | 693,300 |
| 2010-04-30 | $14.71 | $14.71 | 1,268,500 |
| 2010-04-29 | $14.73 | $14.73 | 1,591,500 |
| 2010-04-28 | $14.40 | $14.40 | 742,300 |
| 2010-04-27 | $14.44 | $14.44 | 814,100 |
| 2010-04-26 | $14.66 | $14.66 | 398,500 |
| 2010-04-23 | $14.54 | $14.54 | 799,000 |
| 2010-04-22 | $14.40 | $14.40 | 535,600 |
| 2010-04-21 | $14.40 | $14.40 | 496,000 |
| 2010-04-20 | $14.32 | $14.32 | 534,100 |
| 2010-04-19 | $14.28 | $14.28 | 549,800 |
| 2010-04-16 | $14.45 | $14.45 | 721,800 |
| 2010-04-15 | $14.55 | $14.55 | 392,600 |
| 2010-04-14 | $14.47 | $14.47 | 567,400 |
| 2010-04-13 | $14.32 | $14.32 | 444,200 |
| 2010-04-12 | $14.32 | $14.32 | 593,700 |
| 2010-04-09 | $14.35 | $14.35 | 1,494,300 |
| 2010-04-08 | $14.14 | $14.14 | 1,988,100 |
| 2010-04-07 | $14.12 | $14.12 | 760,100 |
| 2010-04-06 | $14.30 | $14.30 | 735,900 |
| 2010-04-05 | $14.47 | $14.47 | 680,100 |
| 2010-04-01 | $14.30 | $14.30 | 917,500 |
| 2010-03-31 | $14.11 | $14.11 | 967,300 |
| 2010-03-30 | $14.00 | $14.00 | 889,000 |
| 2010-03-29 | $14.07 | $14.07 | 942,400 |
| 2010-03-26 | $14.18 | $14.18 | 650,500 |
| 2010-03-25 | $14.26 | $14.26 | 694,200 |
| 2010-03-24 | $14.47 | $14.47 | 526,800 |
| 2010-03-23 | $14.70 | $14.70 | 869,700 |
| 2010-03-22 | $14.79 | $14.79 | 787,400 |
| 2010-03-19 | $14.55 | $14.55 | 932,600 |
| 2010-03-18 | $14.75 | $14.75 | 429,000 |
| 2010-03-17 | $14.85 | $14.85 | 554,600 |
| 2010-03-16 | $14.79 | $14.79 | 754,600 |
| 2010-03-15 | $14.55 | $14.55 | 1,029,300 |
| 2010-03-12 | $14.66 | $14.66 | 612,300 |
| 2010-03-11 | $14.66 | $14.66 | 625,900 |
| 2010-03-10 | $14.69 | $14.69 | 893,900 |
| 2010-03-09 | $14.69 | $14.69 | 1,168,800 |
| 2010-03-08 | $14.45 | $14.45 | 654,800 |
| 2010-03-05 | $14.59 | $14.59 | 1,761,000 |
| 2010-03-04 | $14.26 | $14.26 | 1,517,000 |
| 2010-03-03 | $14.42 | $14.42 | 2,989,100 |
| 2010-03-02 | $15.46 | $15.46 | 2,153,100 |
| 2010-03-01 | $15.52 | $15.52 | 4,416,200 |
| 2010-02-26 | $16.89 | $16.89 | 1,385,900 |
| 2010-02-25 | $16.57 | $16.57 | 1,414,800 |
| 2010-02-24 | $16.16 | $16.16 | 1,168,700 |
| 2010-02-23 | $15.87 | $15.87 | 624,000 |
| 2010-02-22 | $15.91 | $15.91 | 625,600 |
| 2010-02-19 | $15.86 | $15.86 | 529,000 |
| 2010-02-18 | $15.54 | $15.54 | 751,500 |
| 2010-02-17 | $15.53 | $15.53 | 451,300 |
| 2010-02-16 | $15.48 | $15.48 | 520,000 |
| 2010-02-12 | $15.25 | $15.25 | 1,504,500 |
| 2010-02-11 | $14.64 | $14.64 | 4,092,200 |
| 2010-02-10 | $14.21 | $14.21 | 476,800 |
| 2010-02-09 | $14.12 | $14.12 | 752,900 |
| 2010-02-08 | $13.71 | $13.71 | 555,400 |
| 2010-02-05 | $13.71 | $13.71 | 977,800 |
| 2010-02-04 | $13.54 | $13.54 | 1,187,300 |
| 2010-02-03 | $14.19 | $14.19 | 463,500 |
| 2010-02-02 | $14.52 | $14.52 | 487,000 |
| 2010-02-01 | $14.58 | $14.58 | 441,400 |
| 2010-01-29 | $14.08 | $14.08 | 511,400 |
| 2010-01-28 | $14.37 | $14.37 | 429,000 |
| 2010-01-27 | $14.59 | $14.59 | 613,400 |
| 2010-01-26 | $14.59 | $14.59 | 671,600 |
| 2010-01-25 | $14.90 | $14.90 | 848,500 |
| 2010-01-22 | $15.29 | $15.29 | 730,700 |
| 2010-01-21 | $15.82 | $15.82 | 1,761,900 |
| 2010-01-20 | $15.45 | $15.45 | 915,500 |
| 2010-01-19 | $15.88 | $15.88 | 964,700 |
| 2010-01-15 | $15.25 | $15.25 | 548,500 |
| 2010-01-14 | $15.32 | $15.32 | 555,200 |
| 2010-01-13 | $15.22 | $15.22 | 556,900 |
| 2010-01-12 | $15.15 | $15.15 | 538,900 |
| 2010-01-11 | $15.34 | $15.34 | 692,400 |
| 2010-01-08 | $15.35 | $15.35 | 469,200 |
| 2010-01-07 | $15.24 | $15.24 | 755,200 |
| 2010-01-06 | $15.29 | $15.29 | 641,400 |
| 2010-01-05 | $15.16 | $15.16 | 674,300 |
| 2010-01-04 | $14.83 | $14.83 | 443,900 |