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
- 2001-12-14 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 | $12.48 | $12.48 | 17,100 |
| 2010-12-30 | $12.00 | $12.00 | 14,813 |
| 2010-12-29 | $12.16 | $12.16 | 24,200 |
| 2010-12-28 | $12.16 | $12.16 | 213,531 |
| 2010-12-27 | $10.88 | $10.88 | 17,138 |
| 2010-12-23 | $11.68 | $11.68 | 10,419 |
| 2010-12-22 | $10.72 | $10.72 | 34,188 |
| 2010-12-21 | $10.56 | $10.56 | 14,556 |
| 2010-12-20 | $10.40 | $10.40 | 11,131 |
| 2010-12-17 | $10.56 | $10.56 | 4,456 |
| 2010-12-16 | $10.72 | $10.72 | 5,225 |
| 2010-12-15 | $10.88 | $10.88 | 3,806 |
| 2010-12-14 | $10.88 | $10.88 | 15,194 |
| 2010-12-13 | $10.88 | $10.88 | 7,788 |
| 2010-12-10 | $10.88 | $10.88 | 5,188 |
| 2010-12-09 | $10.88 | $10.88 | 4,306 |
| 2010-12-08 | $11.20 | $11.20 | 9,931 |
| 2010-12-07 | $10.88 | $10.88 | 9,150 |
| 2010-12-06 | $11.52 | $11.52 | 8,756 |
| 2010-12-03 | $11.36 | $11.36 | 4,381 |
| 2010-12-02 | $11.52 | $11.52 | 3,606 |
| 2010-12-01 | $11.68 | $11.68 | 6,581 |
| 2010-11-30 | $11.36 | $11.36 | 4,063 |
| 2010-11-29 | $11.68 | $11.68 | 7,550 |
| 2010-11-26 | $12.00 | $12.00 | 3,788 |
| 2010-11-24 | $12.32 | $12.32 | 15,356 |
| 2010-11-23 | $11.68 | $11.68 | 5,563 |
| 2010-11-22 | $11.68 | $11.68 | 8,138 |
| 2010-11-19 | $12.00 | $12.00 | 15,694 |
| 2010-11-18 | $11.20 | $11.20 | 2,419 |
| 2010-11-17 | $12.00 | $12.00 | 2,338 |
| 2010-11-16 | $12.00 | $12.00 | 4,756 |
| 2010-11-15 | $12.00 | $12.00 | 4,206 |
| 2010-11-12 | $11.84 | $11.84 | 2,550 |
| 2010-11-11 | $11.36 | $11.36 | 2,975 |
| 2010-11-10 | $11.52 | $11.52 | 1,431 |
| 2010-11-09 | $11.84 | $11.84 | 6,081 |
| 2010-11-08 | $11.68 | $11.68 | 2,169 |
| 2010-11-05 | $11.84 | $11.84 | 2,175 |
| 2010-11-04 | $11.84 | $11.84 | 6,638 |
| 2010-11-03 | $11.52 | $11.52 | 1,794 |
| 2010-11-02 | $12.00 | $12.00 | 3,250 |
| 2010-11-01 | $11.84 | $11.84 | 4,063 |
| 2010-10-29 | $12.48 | $12.48 | 2,581 |
| 2010-10-28 | $12.16 | $12.16 | 4,600 |
| 2010-10-27 | $11.84 | $11.84 | 4,963 |
| 2010-10-26 | $12.00 | $12.00 | 3,688 |
| 2010-10-25 | $11.84 | $11.84 | 4,088 |
| 2010-10-22 | $12.16 | $12.16 | 2,638 |
| 2010-10-21 | $12.16 | $12.16 | 5,881 |
| 2010-10-20 | $12.32 | $12.32 | 15,088 |
| 2010-10-19 | $12.32 | $12.32 | 13,356 |
| 2010-10-18 | $12.00 | $12.00 | 15,838 |
| 2010-10-15 | $12.48 | $12.48 | 4,281 |
| 2010-10-14 | $12.64 | $12.64 | 1,075 |
| 2010-10-13 | $13.28 | $13.28 | 14,981 |
| 2010-10-12 | $12.80 | $12.80 | 11,500 |
| 2010-10-11 | $13.60 | $13.60 | 6,313 |
| 2010-10-08 | $12.64 | $12.64 | 7,844 |
| 2010-10-07 | $12.48 | $12.48 | 6,531 |
| 2010-10-06 | $12.00 | $12.00 | 11,788 |
| 2010-10-05 | $12.32 | $12.32 | 7,656 |
| 2010-10-04 | $12.16 | $12.16 | 12,925 |
| 2010-10-01 | $12.48 | $12.48 | 8,169 |
| 2010-09-30 | $12.80 | $12.80 | 3,825 |
| 2010-09-29 | $13.12 | $13.12 | 1,731 |
| 2010-09-28 | $12.80 | $12.80 | 8,044 |
| 2010-09-27 | $13.12 | $13.12 | 9,913 |
| 2010-09-24 | $13.12 | $13.12 | 19,456 |
| 2010-09-23 | $13.12 | $13.12 | 2,375 |
| 2010-09-22 | $12.80 | $12.80 | 19,144 |
| 2010-09-21 | $13.76 | $13.76 | 4,081 |
| 2010-09-20 | $13.60 | $13.60 | 5,750 |
| 2010-09-17 | $13.28 | $13.28 | 6,219 |
| 2010-09-16 | $13.92 | $13.92 | 12,044 |
| 2010-09-15 | $14.08 | $14.08 | 5,338 |
| 2010-09-14 | $13.12 | $13.12 | 8,850 |
| 2010-09-13 | $13.60 | $13.60 | 10,719 |
| 2010-09-10 | $15.04 | $15.04 | 31,625 |
| 2010-09-09 | $14.40 | $14.40 | 27,181 |
| 2010-09-08 | $15.04 | $15.04 | 14,575 |
| 2010-09-07 | $13.76 | $13.76 | 33,581 |
| 2010-09-03 | $16.48 | $16.48 | 35,700 |
| 2010-09-02 | $14.08 | $14.08 | 26,406 |
| 2010-09-01 | $11.84 | $11.84 | 22,150 |
| 2010-08-31 | $12.00 | $12.00 | 9,975 |
| 2010-08-30 | $12.48 | $12.48 | 3,544 |
| 2010-08-27 | $12.00 | $12.00 | 9,531 |
| 2010-08-26 | $12.64 | $12.64 | 6,775 |
| 2010-08-25 | $13.44 | $13.44 | 11,813 |
| 2010-08-24 | $13.60 | $13.60 | 4,313 |
| 2010-08-23 | $13.92 | $13.92 | 2,031 |
| 2010-08-20 | $13.92 | $13.92 | 5,050 |
| 2010-08-19 | $13.12 | $13.12 | 19,581 |
| 2010-08-18 | $14.08 | $14.08 | 9,775 |
| 2010-08-17 | $13.60 | $13.60 | 5,050 |
| 2010-08-16 | $14.40 | $14.40 | 2,263 |
| 2010-08-13 | $14.40 | $14.40 | 3,550 |
| 2010-08-12 | $14.40 | $14.40 | 3,219 |
| 2010-08-11 | $13.28 | $13.28 | 14,431 |
| 2010-08-10 | $13.60 | $13.60 | 17,988 |
| 2010-08-09 | $14.72 | $14.72 | 14,063 |
| 2010-08-06 | $15.20 | $15.20 | 13,681 |
| 2010-08-05 | $15.84 | $15.84 | 19,663 |
| 2010-08-04 | $15.68 | $15.68 | 7,669 |
| 2010-08-03 | $15.52 | $15.52 | 50,856 |
| 2010-08-02 | $16.00 | $16.00 | 12,200 |
| 2010-07-30 | $17.12 | $17.12 | 6,169 |
| 2010-07-29 | $16.16 | $16.16 | 17,300 |
| 2010-07-28 | $16.80 | $16.80 | 8,419 |
| 2010-07-27 | $16.80 | $16.80 | 13,306 |
| 2010-07-26 | $17.28 | $17.28 | 34,506 |
| 2010-07-23 | $16.80 | $16.80 | 17,063 |
| 2010-07-22 | $16.48 | $16.48 | 14,825 |
| 2010-07-21 | $17.60 | $17.60 | 25,069 |
| 2010-07-20 | $15.84 | $15.84 | 26,969 |
| 2010-07-19 | $17.28 | $17.28 | 37,756 |
| 2010-07-16 | $17.92 | $17.92 | 127,288 |
| 2010-07-15 | $21.60 | $21.60 | 258,419 |
| 2010-07-14 | $13.44 | $13.44 | 31,113 |
| 2010-07-13 | $11.20 | $11.20 | 4,456 |
| 2010-07-12 | $11.20 | $11.20 | 2,406 |
| 2010-07-09 | $10.72 | $10.72 | 1,881 |
| 2010-07-08 | $11.20 | $11.20 | 1,488 |
| 2010-07-07 | $11.84 | $11.84 | 9,075 |
| 2010-07-06 | $11.52 | $11.52 | 3,750 |
| 2010-07-02 | $10.88 | $10.88 | 9,781 |
| 2010-07-01 | $11.20 | $11.20 | 6,025 |
| 2010-06-30 | $11.20 | $11.20 | 3,881 |
| 2010-06-29 | $11.52 | $11.52 | 19,788 |
| 2010-06-28 | $12.64 | $12.64 | 7,194 |
| 2010-06-25 | $13.28 | $13.28 | 7,925 |
| 2010-06-24 | $13.12 | $13.12 | 10,869 |
| 2010-06-23 | $13.60 | $13.60 | 5,519 |
| 2010-06-22 | $13.60 | $13.60 | 4,025 |
| 2010-06-21 | $14.08 | $14.08 | 3,919 |
| 2010-06-18 | $14.72 | $14.72 | 12,388 |
| 2010-06-17 | $14.08 | $14.08 | 6,700 |
| 2010-06-16 | $13.92 | $13.92 | 17,631 |
| 2010-06-15 | $14.08 | $14.08 | 5,569 |
| 2010-06-14 | $14.56 | $14.56 | 7,406 |
| 2010-06-11 | $14.24 | $14.24 | 22,100 |
| 2010-06-10 | $14.72 | $14.72 | 48,944 |
| 2010-06-09 | $13.44 | $13.44 | 5,369 |
| 2010-06-08 | $14.08 | $14.08 | 19,775 |
| 2010-06-07 | $15.04 | $15.04 | 36,494 |
| 2010-06-04 | $14.72 | $14.72 | 10,656 |
| 2010-06-03 | $14.56 | $14.56 | 6,256 |
| 2010-06-02 | $14.72 | $14.72 | 18,800 |
| 2010-06-01 | $15.68 | $15.68 | 7,888 |
| 2010-05-28 | $16.32 | $16.32 | 15,563 |
| 2010-05-27 | $16.96 | $16.96 | 4,369 |
| 2010-05-26 | $17.60 | $17.60 | 4,713 |
| 2010-05-25 | $18.24 | $18.24 | 688 |
| 2010-05-24 | $18.24 | $18.24 | 1,844 |
| 2010-05-21 | $18.88 | $18.88 | 2,950 |
| 2010-05-20 | $17.28 | $17.28 | 4,163 |
| 2010-05-19 | $19.04 | $19.04 | 2,519 |
| 2010-05-18 | $19.36 | $19.36 | 969 |
| 2010-05-17 | $20.16 | $20.16 | 4,019 |
| 2010-05-14 | $19.20 | $19.20 | 4,094 |
| 2010-05-13 | $20.32 | $20.32 | 6,488 |
| 2010-05-12 | $18.40 | $18.40 | 2,156 |
| 2010-05-11 | $18.24 | $18.24 | 4,300 |
| 2010-05-10 | $18.24 | $18.24 | 2,956 |
| 2010-05-07 | $17.12 | $17.12 | 15,313 |
| 2010-05-06 | $17.76 | $17.76 | 7,019 |
| 2010-05-05 | $18.40 | $18.40 | 4,569 |
| 2010-05-04 | $19.52 | $19.52 | 35,319 |
| 2010-05-03 | $23.04 | $23.04 | 28,050 |
| 2010-04-30 | $25.60 | $25.60 | 113,875 |
| 2010-04-29 | $22.56 | $22.56 | 21,063 |
| 2010-04-28 | $21.92 | $21.92 | 9,063 |
| 2010-04-27 | $20.32 | $20.32 | 18,506 |
| 2010-04-26 | $18.88 | $18.88 | 9,588 |
| 2010-04-23 | $19.20 | $19.20 | 2,619 |
| 2010-04-22 | $19.20 | $19.20 | 4,100 |
| 2010-04-21 | $20.16 | $20.16 | 5,225 |
| 2010-04-20 | $17.60 | $17.60 | 7,819 |
| 2010-04-19 | $17.28 | $17.28 | 7,244 |
| 2010-04-16 | $20.00 | $20.00 | 13,950 |
| 2010-04-15 | $21.12 | $21.12 | 8,944 |
| 2010-04-14 | $23.84 | $23.84 | 14,019 |
| 2010-04-13 | $19.52 | $19.52 | 21,850 |
| 2010-04-12 | $20.32 | $20.32 | 31,125 |
| 2010-04-09 | $24.00 | $24.00 | 43,200 |
| 2010-04-08 | $17.44 | $17.44 | 25,969 |
| 2010-04-07 | $13.28 | $13.28 | 8,344 |
| 2010-04-06 | $13.12 | $13.12 | 5,706 |
| 2010-04-05 | $13.12 | $13.12 | 3,981 |
| 2010-04-01 | $13.28 | $13.28 | 5,519 |
| 2010-03-31 | $12.96 | $12.96 | 3,675 |
| 2010-03-30 | $13.12 | $13.12 | 15,444 |
| 2010-03-29 | $13.92 | $13.92 | 14,506 |
| 2010-03-26 | $14.40 | $14.40 | 41,063 |
| 2010-03-25 | $15.20 | $15.20 | 14,488 |
| 2010-03-24 | $14.40 | $14.40 | 2,331 |
| 2010-03-23 | $14.24 | $14.24 | 11,519 |
| 2010-03-22 | $13.76 | $13.76 | 8,225 |
| 2010-03-19 | $12.80 | $12.80 | 17,188 |
| 2010-03-18 | $13.28 | $13.28 | 8,131 |
| 2010-03-17 | $13.92 | $13.92 | 9,181 |
| 2010-03-16 | $14.24 | $14.24 | 8,413 |
| 2010-03-15 | $14.40 | $14.40 | 13,413 |
| 2010-03-12 | $13.12 | $13.12 | 3,519 |
| 2010-03-11 | $12.80 | $12.80 | 2,994 |
| 2010-03-10 | $13.12 | $13.12 | 763 |
| 2010-03-09 | $13.12 | $13.12 | 3,338 |
| 2010-03-08 | $12.96 | $12.96 | 1,531 |
| 2010-03-05 | $13.12 | $13.12 | 5,450 |
| 2010-03-04 | $13.44 | $13.44 | 700 |
| 2010-03-03 | $13.44 | $13.44 | 681 |
| 2010-03-02 | $12.80 | $12.80 | 6,413 |
| 2010-03-01 | $13.60 | $13.60 | 2,981 |
| 2010-02-26 | $13.12 | $13.12 | 750 |
| 2010-02-25 | $13.28 | $13.28 | 1,625 |
| 2010-02-24 | $14.40 | $14.40 | 669 |
| 2010-02-23 | $14.24 | $14.24 | 3,619 |
| 2010-02-22 | $14.72 | $14.72 | 1,856 |
| 2010-02-19 | $15.04 | $15.04 | 1,950 |
| 2010-02-18 | $13.60 | $13.60 | 431 |
| 2010-02-17 | $14.88 | $14.88 | 788 |
| 2010-02-16 | $15.52 | $15.52 | 11,669 |
| 2010-02-12 | $13.60 | $13.60 | 488 |
| 2010-02-11 | $14.08 | $14.08 | 2,981 |
| 2010-02-10 | $13.60 | $13.60 | 4,863 |
| 2010-02-09 | $12.64 | $12.64 | 369 |
| 2010-02-08 | $12.00 | $12.00 | 881 |
| 2010-02-05 | $12.80 | $12.80 | 475 |
| 2010-02-04 | $12.80 | $12.80 | 2,650 |
| 2010-02-03 | $11.52 | $11.52 | 2,388 |
| 2010-02-02 | $12.00 | $12.00 | 3,919 |
| 2010-02-01 | $12.00 | $12.00 | 2,031 |
| 2010-01-29 | $12.32 | $12.32 | 806 |
| 2010-01-28 | $12.00 | $12.00 | 975 |
| 2010-01-27 | $12.32 | $12.32 | 1,106 |
| 2010-01-26 | $12.00 | $12.00 | 769 |
| 2010-01-25 | $12.00 | $12.00 | 2,363 |
| 2010-01-22 | $12.48 | $12.48 | 1,131 |
| 2010-01-21 | $12.16 | $12.16 | 1,813 |
| 2010-01-20 | $13.60 | $13.60 | 250 |
| 2010-01-19 | $13.60 | $13.60 | 406 |
| 2010-01-15 | $13.60 | $13.60 | 494 |
| 2010-01-14 | $12.80 | $12.80 | 1,488 |
| 2010-01-13 | $13.60 | $13.60 | 463 |
| 2010-01-12 | $13.60 | $13.60 | 1,500 |
| 2010-01-11 | $13.60 | $13.60 | 5,450 |
| 2010-01-08 | $12.16 | $12.16 | 931 |
| 2010-01-07 | $12.80 | $12.80 | 1,950 |
| 2010-01-06 | $12.80 | $12.80 | 1,119 |
| 2010-01-05 | $13.44 | $13.44 | 3,069 |
| 2010-01-04 | $12.48 | $12.48 | 2,056 |