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
- 2008-10-15 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 | $11.38 | $12.13 | 35,688 |
| 2010-12-30 | $11.27 | $12.02 | 31,153 |
| 2010-12-29 | $11.46 | $12.22 | 70,883 |
| 2010-12-28 | $11.42 | $12.18 | 37,561 |
| 2010-12-27 | $11.37 | $12.12 | 71,573 |
| 2010-12-23 | $11.44 | $12.20 | 91,290 |
| 2010-12-22 | $11.30 | $12.05 | 51,659 |
| 2010-12-21 | $11.27 | $12.02 | 44,856 |
| 2010-12-20 | $11.34 | $12.09 | 34,406 |
| 2010-12-17 | $11.35 | $12.10 | 93,262 |
| 2010-12-16 | $11.50 | $12.26 | 83,009 |
| 2010-12-15 | $11.38 | $12.13 | 52,546 |
| 2010-12-14 | $11.56 | $12.33 | 51,461 |
| 2010-12-13 | $11.47 | $12.23 | 67,827 |
| 2010-12-10 | $11.38 | $12.13 | 69,700 |
| 2010-12-09 | $11.16 | $11.90 | 25,238 |
| 2010-12-08 | $11.24 | $11.98 | 31,843 |
| 2010-12-07 | $11.15 | $11.89 | 55,602 |
| 2010-12-06 | $11.06 | $11.79 | 67,925 |
| 2010-12-03 | $11.17 | $11.91 | 122,936 |
| 2010-12-02 | $11.01 | $11.73 | 43,673 |
| 2010-12-01 | $10.93 | $11.66 | 41,110 |
| 2010-11-30 | $10.75 | $11.46 | 33,125 |
| 2010-11-29 | $10.99 | $11.71 | 64,278 |
| 2010-11-26 | $11.14 | $11.88 | 49,588 |
| 2010-11-24 | $11.18 | $11.92 | 114,556 |
| 2010-11-23 | $11.30 | $12.05 | 157,736 |
| 2010-11-22 | $11.74 | $12.51 | 36,477 |
| 2010-11-19 | $11.82 | $12.60 | 69,108 |
| 2010-11-18 | $11.55 | $12.32 | 39,040 |
| 2010-11-17 | $11.24 | $11.98 | 37,167 |
| 2010-11-16 | $11.14 | $11.88 | 74,728 |
| 2010-11-15 | $11.49 | $12.25 | 39,533 |
| 2010-11-12 | $11.54 | $12.31 | 41,702 |
| 2010-11-11 | $11.69 | $12.46 | 80,248 |
| 2010-11-10 | $11.70 | $12.47 | 46,335 |
| 2010-11-09 | $11.45 | $12.21 | 42,096 |
| 2010-11-08 | $11.78 | $12.56 | 49,490 |
| 2010-11-05 | $11.82 | $12.60 | 24,843 |
| 2010-11-04 | $12.07 | $12.87 | 102,036 |
| 2010-11-03 | $11.73 | $12.50 | 55,701 |
| 2010-11-02 | $11.67 | $12.44 | 48,701 |
| 2010-11-01 | $11.58 | $12.35 | 61,813 |
| 2010-10-29 | $11.35 | $12.10 | 221,620 |
| 2010-10-28 | $11.12 | $11.85 | 127,372 |
| 2010-10-27 | $11.06 | $11.79 | 78,868 |
| 2010-10-26 | $11.04 | $11.77 | 45,251 |
| 2010-10-25 | $10.90 | $11.63 | 210,184 |
| 2010-10-22 | $10.66 | $11.37 | 121,851 |
| 2010-10-21 | $11.29 | $12.04 | 112,683 |
| 2010-10-20 | $10.90 | $11.63 | 1,876,274 |
| 2010-10-19 | $10.86 | $11.58 | 26,026 |
| 2010-10-18 | $11.19 | $11.93 | 34,801 |
| 2010-10-15 | $11.33 | $12.08 | 293,094 |
| 2010-10-14 | $11.28 | $12.03 | 311,628 |
| 2010-10-13 | $11.25 | $11.99 | 42,392 |
| 2010-10-12 | $11.05 | $11.78 | 36,871 |
| 2010-10-11 | $10.95 | $11.68 | 35,491 |
| 2010-10-08 | $11.24 | $11.98 | 51,264 |
| 2010-10-07 | $11.31 | $12.06 | 101,937 |
| 2010-10-06 | $11.16 | $11.90 | 53,335 |
| 2010-10-05 | $11.39 | $12.15 | 54,912 |
| 2010-10-04 | $11.26 | $12.01 | 39,335 |
| 2010-10-01 | $11.23 | $11.97 | 36,082 |
| 2010-09-30 | $11.20 | $11.94 | 50,870 |
| 2010-09-29 | $11.17 | $11.91 | 31,942 |
| 2010-09-28 | $11.31 | $12.06 | 105,683 |
| 2010-09-27 | $11.36 | $12.11 | 53,729 |
| 2010-09-24 | $11.37 | $12.12 | 56,095 |
| 2010-09-23 | $11.03 | $11.76 | 48,307 |
| 2010-09-22 | $11.04 | $11.77 | 44,462 |
| 2010-09-21 | $11.14 | $11.88 | 52,743 |
| 2010-09-20 | $11.14 | $11.88 | 73,643 |
| 2010-09-17 | $10.80 | $11.52 | 59,447 |
| 2010-09-16 | $11.03 | $11.76 | 40,420 |
| 2010-09-15 | $10.99 | $11.71 | 1,618,276 |
| 2010-09-14 | $10.80 | $11.52 | 1,108,788 |
| 2010-09-13 | $10.75 | $11.46 | 193,227 |
| 2010-09-10 | $10.58 | $11.28 | 55,898 |
| 2010-09-09 | $10.63 | $11.33 | 53,433 |
| 2010-09-08 | $10.68 | $11.39 | 43,870 |
| 2010-09-07 | $10.48 | $11.17 | 25,139 |
| 2010-09-03 | $10.48 | $11.17 | 60,728 |
| 2010-09-02 | $10.38 | $11.06 | 44,659 |
| 2010-09-01 | $10.48 | $11.17 | 32,829 |
| 2010-08-31 | $10.26 | $10.93 | 36,575 |
| 2010-08-30 | $9.98 | $10.64 | 69,995 |
| 2010-08-27 | $10.10 | $10.77 | 180,312 |
| 2010-08-26 | $9.97 | $10.63 | 162,271 |
| 2010-08-25 | $9.89 | $10.54 | 153,596 |
| 2010-08-24 | $9.98 | $10.64 | 450,633 |
| 2010-08-23 | $9.97 | $10.63 | 199,734 |
| 2010-08-20 | $10.12 | $10.79 | 88,431 |
| 2010-08-19 | $10.02 | $10.69 | 29,970 |
| 2010-08-18 | $10.13 | $10.80 | 49,588 |
| 2010-08-17 | $10.19 | $10.87 | 129,245 |
| 2010-08-16 | $10.12 | $10.79 | 46,729 |
| 2010-08-13 | $9.91 | $10.57 | 37,265 |
| 2010-08-12 | $9.89 | $10.54 | 40,124 |
| 2010-08-11 | $9.73 | $10.37 | 20,703 |
| 2010-08-10 | $10.15 | $10.83 | 38,645 |
| 2010-08-09 | $10.15 | $10.83 | 79,065 |
| 2010-08-06 | $10.00 | $10.66 | 353,231 |
| 2010-08-05 | $10.01 | $10.67 | 65,362 |
| 2010-08-04 | $10.24 | $10.92 | 53,137 |
| 2010-08-03 | $10.45 | $10.97 | 46,039 |
| 2010-08-02 | $10.30 | $10.81 | 54,813 |
| 2010-07-30 | $10.00 | $10.50 | 29,773 |
| 2010-07-29 | $10.11 | $10.62 | 47,912 |
| 2010-07-28 | $10.15 | $10.66 | 46,828 |
| 2010-07-27 | $10.20 | $10.72 | 165,525 |
| 2010-07-26 | $10.51 | $11.04 | 195,494 |
| 2010-07-23 | $10.45 | $10.97 | 32,829 |
| 2010-07-22 | $10.23 | $10.75 | 35,885 |
| 2010-07-21 | $10.14 | $10.65 | 276,729 |
| 2010-07-20 | $10.03 | $10.54 | 22,773 |
| 2010-07-19 | $10.07 | $10.58 | 26,322 |
| 2010-07-16 | $10.11 | $10.62 | 142,949 |
| 2010-07-15 | $10.22 | $10.74 | 143,540 |
| 2010-07-14 | $10.15 | $10.66 | 28,984 |
| 2010-07-13 | $10.02 | $10.53 | 30,364 |
| 2010-07-12 | $9.84 | $10.33 | 34,899 |
| 2010-07-09 | $9.84 | $10.33 | 28,393 |
| 2010-07-08 | $9.67 | $10.15 | 55,701 |
| 2010-07-07 | $9.64 | $10.12 | 147,582 |
| 2010-07-06 | $9.50 | $9.98 | 25,534 |
| 2010-07-02 | $9.42 | $9.90 | 27,702 |
| 2010-07-01 | $9.50 | $9.98 | 129,738 |
| 2010-06-30 | $9.41 | $9.89 | 76,206 |
| 2010-06-29 | $9.49 | $9.97 | 53,039 |
| 2010-06-28 | $9.65 | $10.13 | 20,013 |
| 2010-06-25 | $9.56 | $10.04 | 34,406 |
| 2010-06-24 | $9.35 | $9.82 | 3,221,370 |
| 2010-06-23 | $9.49 | $9.97 | 46,236 |
| 2010-06-22 | $9.57 | $10.05 | 65,855 |
| 2010-06-21 | $9.84 | $10.33 | 85,966 |
| 2010-06-18 | $10.02 | $10.53 | 48,701 |
| 2010-06-17 | $10.00 | $10.50 | 19,027 |
| 2010-06-16 | $9.97 | $10.47 | 41,504 |
| 2010-06-15 | $9.97 | $10.47 | 32,336 |
| 2010-06-14 | $9.91 | $10.41 | 28,787 |
| 2010-06-11 | $9.55 | $10.03 | 26,026 |
| 2010-06-10 | $9.67 | $10.15 | 42,687 |
| 2010-06-09 | $9.42 | $9.90 | 43,082 |
| 2010-06-08 | $9.34 | $9.81 | 36,378 |
| 2010-06-07 | $9.38 | $9.85 | 30,660 |
| 2010-06-04 | $9.34 | $9.81 | 23,266 |
| 2010-06-03 | $9.67 | $10.15 | 34,406 |
| 2010-06-02 | $9.74 | $10.23 | 115,838 |
| 2010-06-01 | $9.69 | $10.17 | 98,191 |
| 2010-05-28 | $9.46 | $9.94 | 33,322 |
| 2010-05-27 | $9.57 | $10.05 | 81,136 |
| 2010-05-26 | $9.44 | $9.92 | 94,543 |
| 2010-05-25 | $9.57 | $10.05 | 33,913 |
| 2010-05-24 | $9.44 | $9.92 | 53,926 |
| 2010-05-21 | $9.34 | $9.81 | 77,587 |
| 2010-05-20 | $9.23 | $9.69 | 64,278 |
| 2010-05-19 | $9.47 | $9.95 | 33,223 |
| 2010-05-18 | $9.60 | $10.08 | 49,983 |
| 2010-05-17 | $9.79 | $10.28 | 43,082 |
| 2010-05-14 | $9.79 | $10.28 | 89,022 |
| 2010-05-13 | $10.16 | $10.67 | 49,194 |
| 2010-05-12 | $10.39 | $10.91 | 66,939 |
| 2010-05-11 | $10.31 | $10.82 | 50,870 |
| 2010-05-10 | $10.26 | $10.77 | 174,989 |
| 2010-05-07 | $9.69 | $10.17 | 53,828 |
| 2010-05-06 | $10.30 | $10.81 | 61,123 |
| 2010-05-05 | $10.43 | $10.95 | 56,785 |
| 2010-05-04 | $10.60 | $11.13 | 35,885 |
| 2010-05-03 | $10.59 | $11.12 | 23,858 |
| 2010-04-30 | $10.55 | $11.08 | 34,406 |
| 2010-04-29 | $10.78 | $11.32 | 42,194 |
| 2010-04-28 | $10.65 | $11.19 | 41,110 |
| 2010-04-27 | $10.80 | $11.35 | 40,716 |
| 2010-04-26 | $11.49 | $12.07 | 44,955 |
| 2010-04-23 | $11.21 | $11.77 | 34,998 |
| 2010-04-22 | $11.19 | $11.75 | 53,039 |
| 2010-04-21 | $11.24 | $11.80 | 60,334 |
| 2010-04-20 | $11.13 | $11.69 | 26,125 |
| 2010-04-19 | $11.15 | $11.71 | 76,206 |
| 2010-04-16 | $11.06 | $11.61 | 27,111 |
| 2010-04-15 | $11.25 | $11.81 | 35,885 |
| 2010-04-14 | $11.29 | $11.86 | 20,506 |
| 2010-04-13 | $11.36 | $11.93 | 27,702 |
| 2010-04-12 | $11.21 | $11.77 | 48,603 |
| 2010-04-09 | $11.25 | $11.81 | 41,504 |
| 2010-04-08 | $11.30 | $11.87 | 57,968 |
| 2010-04-07 | $11.23 | $11.79 | 98,684 |
| 2010-04-06 | $11.31 | $11.88 | 31,646 |
| 2010-04-05 | $11.55 | $12.13 | 34,308 |
| 2010-04-01 | $11.50 | $12.08 | 53,137 |
| 2010-03-31 | $11.13 | $11.69 | 35,885 |
| 2010-03-30 | $11.15 | $11.71 | 54,616 |
| 2010-03-29 | $10.95 | $11.51 | 41,603 |
| 2010-03-26 | $11.01 | $11.56 | 33,815 |
| 2010-03-25 | $10.93 | $11.48 | 30,266 |
| 2010-03-24 | $10.89 | $11.44 | 46,138 |
| 2010-03-23 | $10.98 | $11.53 | 47,715 |
| 2010-03-22 | $10.97 | $11.52 | 106,571 |
| 2010-03-19 | $10.90 | $11.45 | 49,884 |
| 2010-03-18 | $10.93 | $11.48 | 37,364 |
| 2010-03-17 | $10.86 | $11.41 | 48,603 |
| 2010-03-16 | $10.86 | $11.41 | 56,785 |
| 2010-03-15 | $10.87 | $11.42 | 51,264 |
| 2010-03-12 | $10.90 | $11.45 | 42,096 |
| 2010-03-11 | $10.89 | $11.44 | 59,348 |
| 2010-03-10 | $10.77 | $11.31 | 32,829 |
| 2010-03-09 | $10.67 | $11.21 | 45,448 |
| 2010-03-08 | $10.81 | $11.36 | 155,173 |
| 2010-03-05 | $10.81 | $11.36 | 31,646 |
| 2010-03-04 | $10.75 | $11.29 | 35,885 |
| 2010-03-03 | $10.70 | $11.24 | 124,020 |
| 2010-03-02 | $10.65 | $11.19 | 39,927 |
| 2010-03-01 | $10.73 | $11.27 | 38,054 |
| 2010-02-26 | $10.66 | $11.20 | 74,037 |
| 2010-02-25 | $10.67 | $11.21 | 29,181 |
| 2010-02-24 | $10.78 | $11.32 | 24,252 |
| 2010-02-23 | $10.98 | $11.34 | 68,714 |
| 2010-02-22 | $10.99 | $11.35 | 336,866 |
| 2010-02-19 | $11.06 | $11.42 | 89,515 |
| 2010-02-18 | $11.07 | $11.43 | 18,041 |
| 2010-02-17 | $10.83 | $11.19 | 43,279 |
| 2010-02-16 | $10.68 | $11.03 | 52,053 |
| 2010-02-12 | $10.60 | $10.95 | 25,139 |
| 2010-02-11 | $10.48 | $10.82 | 22,477 |
| 2010-02-10 | $10.15 | $10.49 | 253,955 |
| 2010-02-09 | $10.19 | $10.53 | 193,523 |
| 2010-02-08 | $9.96 | $10.29 | 48,603 |
| 2010-02-05 | $9.92 | $10.25 | 54,222 |
| 2010-02-04 | $10.04 | $10.37 | 234,731 |
| 2010-02-03 | $10.55 | $10.90 | 106,965 |
| 2010-02-02 | $10.61 | $10.96 | 31,153 |
| 2010-02-01 | $10.60 | $10.95 | 49,293 |
| 2010-01-29 | $10.59 | $10.94 | 29,181 |
| 2010-01-28 | $10.73 | $11.09 | 57,870 |
| 2010-01-27 | $10.71 | $11.07 | 77,291 |
| 2010-01-26 | $10.49 | $10.83 | 42,786 |
| 2010-01-25 | $10.50 | $10.85 | 32,730 |
| 2010-01-22 | $10.40 | $10.74 | 48,110 |
| 2010-01-21 | $10.65 | $11.00 | 102,331 |
| 2010-01-20 | $10.99 | $11.35 | 66,348 |
| 2010-01-19 | $11.06 | $11.42 | 62,602 |
| 2010-01-15 | $10.77 | $11.13 | 29,970 |
| 2010-01-14 | $10.80 | $11.16 | 30,956 |
| 2010-01-13 | $10.77 | $11.13 | 46,039 |
| 2010-01-12 | $10.67 | $11.02 | 38,448 |
| 2010-01-11 | $10.74 | $11.10 | 128,949 |
| 2010-01-08 | $10.57 | $10.92 | 68,024 |
| 2010-01-07 | $10.67 | $11.02 | 68,122 |
| 2010-01-06 | $10.67 | $11.02 | 321,782 |
| 2010-01-05 | $10.76 | $11.12 | 17,154 |
| 2010-01-04 | $10.99 | $11.35 | 123,922 |