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
- 1994-09-29 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 | $11.47 | $12.72 | 854,200 |
| 2010-12-30 | $11.39 | $12.63 | 1,816,600 |
| 2010-12-29 | $11.26 | $12.49 | 538,600 |
| 2010-12-28 | $11.28 | $12.50 | 1,418,400 |
| 2010-12-27 | $11.28 | $12.50 | 400,600 |
| 2010-12-23 | $11.34 | $12.58 | 537,200 |
| 2010-12-22 | $11.31 | $12.54 | 367,000 |
| 2010-12-21 | $11.28 | $12.50 | 802,200 |
| 2010-12-20 | $11.24 | $12.46 | 935,600 |
| 2010-12-17 | $11.22 | $12.44 | 1,284,800 |
| 2010-12-16 | $11.27 | $12.50 | 1,309,200 |
| 2010-12-15 | $11.38 | $12.61 | 4,272,200 |
| 2010-12-14 | $11.35 | $12.58 | 2,116,200 |
| 2010-12-13 | $11.39 | $12.63 | 580,000 |
| 2010-12-10 | $11.37 | $12.61 | 267,200 |
| 2010-12-09 | $11.38 | $12.61 | 395,400 |
| 2010-12-08 | $11.31 | $12.54 | 352,800 |
| 2010-12-07 | $11.34 | $12.57 | 889,000 |
| 2010-12-06 | $11.46 | $12.71 | 570,000 |
| 2010-12-03 | $11.43 | $12.68 | 502,600 |
| 2010-12-02 | $11.41 | $12.65 | 540,600 |
| 2010-12-01 | $11.37 | $12.61 | 631,200 |
| 2010-11-30 | $11.32 | $12.55 | 508,800 |
| 2010-11-29 | $11.36 | $12.60 | 600,600 |
| 2010-11-26 | $11.40 | $12.64 | 458,600 |
| 2010-11-24 | $11.47 | $12.71 | 1,517,200 |
| 2010-11-23 | $11.43 | $12.68 | 843,800 |
| 2010-11-22 | $11.48 | $12.73 | 581,200 |
| 2010-11-19 | $11.55 | $12.81 | 390,000 |
| 2010-11-18 | $11.53 | $12.78 | 634,600 |
| 2010-11-17 | $11.36 | $12.60 | 613,800 |
| 2010-11-16 | $11.34 | $12.58 | 869,000 |
| 2010-11-15 | $11.56 | $12.82 | 417,200 |
| 2010-11-12 | $11.64 | $12.91 | 440,600 |
| 2010-11-11 | $11.67 | $12.94 | 761,400 |
| 2010-11-10 | $11.79 | $13.07 | 1,138,400 |
| 2010-11-09 | $11.65 | $12.92 | 1,298,200 |
| 2010-11-08 | $11.33 | $12.56 | 435,800 |
| 2010-11-05 | $11.38 | $12.61 | 615,600 |
| 2010-11-04 | $11.37 | $12.60 | 640,800 |
| 2010-11-03 | $11.24 | $12.46 | 491,000 |
| 2010-11-02 | $11.30 | $12.53 | 347,400 |
| 2010-11-01 | $11.27 | $12.49 | 314,200 |
| 2010-10-29 | $11.27 | $12.50 | 505,000 |
| 2010-10-28 | $11.20 | $12.42 | 403,600 |
| 2010-10-27 | $11.20 | $12.41 | 553,200 |
| 2010-10-26 | $11.29 | $12.51 | 326,000 |
| 2010-10-25 | $11.36 | $12.60 | 476,800 |
| 2010-10-22 | $11.29 | $12.52 | 502,600 |
| 2010-10-21 | $11.36 | $12.59 | 393,400 |
| 2010-10-20 | $11.36 | $12.59 | 615,000 |
| 2010-10-19 | $11.33 | $12.56 | 349,200 |
| 2010-10-18 | $11.40 | $12.64 | 405,600 |
| 2010-10-15 | $11.33 | $12.56 | 565,400 |
| 2010-10-14 | $11.37 | $12.61 | 401,200 |
| 2010-10-13 | $11.35 | $12.58 | 684,400 |
| 2010-10-12 | $11.30 | $12.53 | 832,200 |
| 2010-10-11 | $11.28 | $12.51 | 285,200 |
| 2010-10-08 | $11.27 | $12.50 | 449,400 |
| 2010-10-07 | $11.26 | $12.49 | 496,200 |
| 2010-10-06 | $11.19 | $12.40 | 528,600 |
| 2010-10-05 | $11.15 | $12.36 | 774,400 |
| 2010-10-04 | $10.88 | $12.06 | 574,200 |
| 2010-10-01 | $10.96 | $12.15 | 700,400 |
| 2010-09-30 | $10.96 | $12.15 | 683,000 |
| 2010-09-29 | $11.17 | $12.39 | 330,200 |
| 2010-09-28 | $11.13 | $12.34 | 501,600 |
| 2010-09-27 | $11.15 | $12.36 | 961,200 |
| 2010-09-24 | $11.31 | $12.54 | 871,600 |
| 2010-09-23 | $11.17 | $12.39 | 798,000 |
| 2010-09-22 | $11.20 | $12.42 | 548,000 |
| 2010-09-21 | $11.18 | $12.40 | 435,600 |
| 2010-09-20 | $11.12 | $12.33 | 437,200 |
| 2010-09-17 | $11.03 | $12.23 | 595,600 |
| 2010-09-16 | $10.88 | $12.06 | 891,800 |
| 2010-09-15 | $11.02 | $12.22 | 1,051,000 |
| 2010-09-14 | $11.22 | $12.44 | 314,200 |
| 2010-09-13 | $11.18 | $12.39 | 279,400 |
| 2010-09-10 | $11.10 | $12.31 | 215,800 |
| 2010-09-09 | $11.10 | $12.30 | 296,400 |
| 2010-09-08 | $11.03 | $12.23 | 473,800 |
| 2010-09-07 | $11.01 | $12.21 | 540,400 |
| 2010-09-03 | $10.97 | $12.16 | 404,000 |
| 2010-09-02 | $10.91 | $12.09 | 441,200 |
| 2010-09-01 | $10.87 | $12.05 | 471,200 |
| 2010-08-31 | $10.77 | $11.94 | 597,200 |
| 2010-08-30 | $10.78 | $11.95 | 562,800 |
| 2010-08-27 | $10.70 | $11.87 | 557,000 |
| 2010-08-26 | $10.67 | $11.83 | 415,800 |
| 2010-08-25 | $10.66 | $11.82 | 532,600 |
| 2010-08-24 | $10.71 | $11.88 | 760,000 |
| 2010-08-23 | $10.61 | $11.77 | 430,800 |
| 2010-08-20 | $10.68 | $11.84 | 547,400 |
| 2010-08-19 | $10.85 | $12.03 | 615,000 |
| 2010-08-18 | $10.97 | $12.16 | 649,400 |
| 2010-08-17 | $10.89 | $12.07 | 578,000 |
| 2010-08-16 | $10.84 | $12.02 | 689,400 |
| 2010-08-13 | $10.69 | $11.85 | 250,400 |
| 2010-08-12 | $10.67 | $11.83 | 406,400 |
| 2010-08-11 | $10.79 | $11.96 | 726,800 |
| 2010-08-10 | $11.00 | $12.19 | 987,400 |
| 2010-08-09 | $10.83 | $12.01 | 803,000 |
| 2010-08-06 | $10.89 | $12.07 | 865,400 |
| 2010-08-05 | $10.65 | $11.81 | 955,800 |
| 2010-08-04 | $10.50 | $11.64 | 622,200 |
| 2010-08-03 | $10.53 | $11.67 | 499,600 |
| 2010-08-02 | $10.48 | $11.62 | 1,082,200 |
| 2010-07-30 | $10.43 | $11.56 | 485,800 |
| 2010-07-29 | $10.39 | $11.52 | 563,800 |
| 2010-07-28 | $10.44 | $11.58 | 623,400 |
| 2010-07-27 | $10.38 | $11.51 | 1,107,600 |
| 2010-07-26 | $10.46 | $11.60 | 962,000 |
| 2010-07-23 | $10.45 | $11.58 | 832,400 |
| 2010-07-22 | $10.55 | $11.70 | 656,400 |
| 2010-07-21 | $10.45 | $11.59 | 651,800 |
| 2010-07-20 | $10.48 | $11.62 | 756,800 |
| 2010-07-19 | $10.47 | $11.61 | 678,600 |
| 2010-07-16 | $10.49 | $11.63 | 687,000 |
| 2010-07-15 | $10.49 | $11.63 | 1,111,200 |
| 2010-07-14 | $10.68 | $11.84 | 654,600 |
| 2010-07-13 | $10.67 | $11.83 | 955,000 |
| 2010-07-12 | $10.59 | $11.74 | 531,400 |
| 2010-07-09 | $10.62 | $11.78 | 417,400 |
| 2010-07-08 | $10.65 | $11.81 | 734,800 |
| 2010-07-07 | $10.57 | $11.72 | 1,958,200 |
| 2010-07-06 | $10.46 | $11.60 | 1,593,400 |
| 2010-07-02 | $10.30 | $11.42 | 720,400 |
| 2010-07-01 | $10.22 | $11.33 | 982,800 |
| 2010-06-30 | $10.17 | $11.28 | 1,345,200 |
| 2010-06-29 | $10.23 | $11.34 | 1,413,000 |
| 2010-06-28 | $10.14 | $11.24 | 1,122,400 |
| 2010-06-25 | $10.15 | $11.26 | 792,000 |
| 2010-06-24 | $10.10 | $11.19 | 852,400 |
| 2010-06-23 | $10.18 | $11.29 | 1,009,800 |
| 2010-06-22 | $10.09 | $11.18 | 843,400 |
| 2010-06-21 | $10.08 | $11.17 | 941,200 |
| 2010-06-18 | $10.10 | $11.20 | 1,723,600 |
| 2010-06-17 | $10.11 | $11.21 | 804,800 |
| 2010-06-16 | $9.94 | $11.02 | 1,088,200 |
| 2010-06-15 | $9.97 | $11.05 | 1,417,800 |
| 2010-06-14 | $9.90 | $10.97 | 721,800 |
| 2010-06-11 | $9.89 | $10.97 | 1,162,800 |
| 2010-06-10 | $10.01 | $11.10 | 1,026,600 |
| 2010-06-09 | $9.93 | $11.01 | 937,400 |
| 2010-06-08 | $9.95 | $11.03 | 956,000 |
| 2010-06-07 | $9.88 | $10.96 | 2,041,000 |
| 2010-06-04 | $9.93 | $11.01 | 2,656,400 |
| 2010-06-03 | $10.19 | $11.29 | 1,880,200 |
| 2010-06-02 | $10.24 | $11.36 | 1,269,200 |
| 2010-06-01 | $10.20 | $11.31 | 1,402,200 |
| 2010-05-28 | $10.24 | $11.36 | 1,054,200 |
| 2010-05-27 | $10.31 | $11.43 | 965,200 |
| 2010-05-26 | $10.25 | $11.36 | 1,142,200 |
| 2010-05-25 | $10.40 | $11.53 | 1,059,600 |
| 2010-05-24 | $10.45 | $11.59 | 1,411,400 |
| 2010-05-21 | $10.64 | $11.80 | 1,683,800 |
| 2010-05-20 | $10.68 | $11.84 | 2,394,600 |
| 2010-05-19 | $10.48 | $11.62 | 942,600 |
| 2010-05-18 | $10.42 | $11.55 | 781,200 |
| 2010-05-17 | $10.46 | $11.60 | 1,262,600 |
| 2010-05-14 | $10.26 | $11.38 | 1,826,600 |
| 2010-05-13 | $10.08 | $11.17 | 975,800 |
| 2010-05-12 | $10.22 | $11.33 | 1,673,800 |
| 2010-05-11 | $10.12 | $11.22 | 1,325,600 |
| 2010-05-10 | $10.07 | $11.17 | 1,127,800 |
| 2010-05-07 | $10.01 | $11.10 | 1,672,400 |
| 2010-05-06 | $10.05 | $11.14 | 1,561,200 |
| 2010-05-05 | $10.04 | $11.13 | 1,002,800 |
| 2010-05-04 | $10.03 | $11.12 | 1,213,800 |
| 2010-05-03 | $10.12 | $11.22 | 510,800 |
| 2010-04-30 | $10.15 | $11.25 | 474,400 |
| 2010-04-29 | $10.18 | $11.28 | 521,200 |
| 2010-04-28 | $10.19 | $11.30 | 811,400 |
| 2010-04-27 | $10.37 | $11.49 | 898,600 |
| 2010-04-26 | $10.44 | $11.58 | 594,200 |
| 2010-04-23 | $10.42 | $11.55 | 1,250,200 |
| 2010-04-22 | $10.39 | $11.52 | 761,600 |
| 2010-04-21 | $10.43 | $11.57 | 471,400 |
| 2010-04-20 | $10.41 | $11.54 | 791,400 |
| 2010-04-19 | $10.46 | $11.60 | 632,400 |
| 2010-04-16 | $10.53 | $11.67 | 891,800 |
| 2010-04-15 | $10.58 | $11.73 | 871,000 |
| 2010-04-14 | $10.61 | $11.76 | 851,000 |
| 2010-04-13 | $10.62 | $11.77 | 843,200 |
| 2010-04-12 | $10.73 | $11.90 | 551,400 |
| 2010-04-09 | $10.78 | $11.95 | 674,600 |
| 2010-04-08 | $10.59 | $11.74 | 540,400 |
| 2010-04-07 | $10.54 | $11.69 | 656,800 |
| 2010-04-06 | $10.50 | $11.64 | 874,000 |
| 2010-04-05 | $10.42 | $11.56 | 630,400 |
| 2010-04-01 | $10.60 | $11.75 | 598,200 |
| 2010-03-31 | $10.51 | $11.66 | 675,000 |
| 2010-03-30 | $10.52 | $11.67 | 772,600 |
| 2010-03-29 | $10.48 | $11.62 | 496,600 |
| 2010-03-26 | $10.45 | $11.59 | 1,043,400 |
| 2010-03-25 | $10.46 | $11.60 | 863,400 |
| 2010-03-24 | $10.52 | $11.66 | 630,200 |
| 2010-03-23 | $10.65 | $11.81 | 1,008,800 |
| 2010-03-22 | $10.81 | $11.98 | 549,600 |
| 2010-03-19 | $10.79 | $11.97 | 604,600 |
| 2010-03-18 | $10.85 | $12.03 | 489,000 |
| 2010-03-17 | $10.81 | $11.98 | 441,800 |
| 2010-03-16 | $10.82 | $12.00 | 526,200 |
| 2010-03-15 | $10.78 | $11.95 | 322,800 |
| 2010-03-12 | $10.77 | $11.94 | 363,200 |
| 2010-03-11 | $10.76 | $11.93 | 449,800 |
| 2010-03-10 | $10.78 | $11.95 | 996,000 |
| 2010-03-09 | $10.96 | $12.15 | 344,600 |
| 2010-03-08 | $10.96 | $12.15 | 466,000 |
| 2010-03-05 | $10.89 | $12.07 | 741,600 |
| 2010-03-04 | $10.97 | $12.17 | 977,200 |
| 2010-03-03 | $11.06 | $12.26 | 723,000 |
| 2010-03-02 | $11.00 | $12.20 | 625,000 |
| 2010-03-01 | $10.99 | $12.19 | 692,400 |
| 2010-02-26 | $10.89 | $12.08 | 426,200 |
| 2010-02-25 | $10.87 | $12.05 | 423,600 |
| 2010-02-24 | $10.88 | $12.07 | 624,200 |
| 2010-02-23 | $10.85 | $12.03 | 1,196,600 |
| 2010-02-22 | $10.87 | $12.05 | 537,400 |
| 2010-02-19 | $10.76 | $11.93 | 1,185,600 |
| 2010-02-18 | $10.92 | $12.11 | 635,200 |
| 2010-02-17 | $11.01 | $12.20 | 515,800 |
| 2010-02-16 | $11.04 | $12.24 | 753,600 |
| 2010-02-12 | $10.96 | $12.15 | 727,200 |
| 2010-02-11 | $10.88 | $12.07 | 1,258,800 |
| 2010-02-10 | $10.91 | $12.10 | 877,000 |
| 2010-02-09 | $11.04 | $12.24 | 891,200 |
| 2010-02-08 | $10.98 | $12.18 | 801,200 |
| 2010-02-05 | $11.14 | $12.35 | 1,853,400 |
| 2010-02-04 | $10.97 | $12.17 | 2,991,200 |
| 2010-02-03 | $10.96 | $12.15 | 913,600 |
| 2010-02-02 | $11.07 | $12.28 | 1,027,600 |
| 2010-02-01 | $10.90 | $12.09 | 1,493,000 |
| 2010-01-29 | $10.55 | $11.70 | 1,632,600 |
| 2010-01-28 | $10.66 | $11.82 | 906,800 |
| 2010-01-27 | $10.79 | $11.97 | 686,000 |
| 2010-01-26 | $10.80 | $11.98 | 705,200 |
| 2010-01-25 | $10.90 | $12.08 | 792,000 |
| 2010-01-22 | $10.88 | $12.06 | 1,143,400 |
| 2010-01-21 | $10.89 | $12.08 | 1,445,000 |
| 2010-01-20 | $10.76 | $11.93 | 1,135,400 |
| 2010-01-19 | $11.00 | $12.20 | 951,000 |
| 2010-01-15 | $11.02 | $12.22 | 1,240,800 |
| 2010-01-14 | $10.89 | $12.08 | 1,024,000 |
| 2010-01-13 | $10.75 | $11.92 | 1,280,400 |
| 2010-01-12 | $10.43 | $11.57 | 651,200 |
| 2010-01-11 | $10.34 | $11.47 | 528,600 |
| 2010-01-08 | $10.27 | $11.38 | 945,800 |
| 2010-01-07 | $10.16 | $11.26 | 883,200 |
| 2010-01-06 | $10.36 | $11.48 | 1,653,400 |
| 2010-01-05 | $10.31 | $11.43 | 1,054,000 |
| 2010-01-04 | $10.11 | $11.21 | 793,000 |