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
- 1980-03-17 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 | $17.08 | $18.35 | 111,400 |
| 2010-12-30 | $17.40 | $18.69 | 165,400 |
| 2010-12-29 | $16.96 | $18.22 | 44,200 |
| 2010-12-28 | $17.21 | $18.49 | 62,400 |
| 2010-12-27 | $17.04 | $18.31 | 100,000 |
| 2010-12-23 | $16.71 | $17.95 | 21,400 |
| 2010-12-22 | $16.70 | $17.94 | 35,200 |
| 2010-12-21 | $16.84 | $18.09 | 65,500 |
| 2010-12-20 | $16.58 | $17.81 | 59,300 |
| 2010-12-17 | $16.56 | $17.79 | 212,500 |
| 2010-12-16 | $16.35 | $17.57 | 88,200 |
| 2010-12-15 | $15.95 | $17.14 | 164,800 |
| 2010-12-14 | $15.97 | $17.16 | 96,100 |
| 2010-12-13 | $15.30 | $16.44 | 62,800 |
| 2010-12-10 | $15.12 | $16.25 | 59,100 |
| 2010-12-09 | $15.21 | $16.34 | 171,600 |
| 2010-12-08 | $15.14 | $16.27 | 73,300 |
| 2010-12-07 | $15.25 | $16.38 | 66,800 |
| 2010-12-06 | $15.22 | $16.35 | 51,100 |
| 2010-12-03 | $15.24 | $16.37 | 112,800 |
| 2010-12-02 | $15.23 | $16.36 | 81,300 |
| 2010-12-01 | $15.09 | $16.21 | 117,700 |
| 2010-11-30 | $14.72 | $15.82 | 42,900 |
| 2010-11-29 | $15.03 | $16.15 | 48,800 |
| 2010-11-26 | $15.11 | $16.23 | 11,400 |
| 2010-11-24 | $15.21 | $16.34 | 60,100 |
| 2010-11-23 | $14.68 | $15.77 | 46,400 |
| 2010-11-22 | $14.93 | $16.04 | 37,900 |
| 2010-11-19 | $14.94 | $16.05 | 49,700 |
| 2010-11-18 | $14.82 | $15.92 | 80,600 |
| 2010-11-17 | $14.48 | $15.56 | 92,400 |
| 2010-11-16 | $14.40 | $15.47 | 87,600 |
| 2010-11-15 | $14.57 | $15.65 | 56,200 |
| 2010-11-12 | $14.95 | $16.06 | 51,000 |
| 2010-11-11 | $15.14 | $16.27 | 39,300 |
| 2010-11-10 | $15.38 | $16.52 | 96,100 |
| 2010-11-09 | $15.08 | $16.20 | 89,900 |
| 2010-11-08 | $15.88 | $17.06 | 114,600 |
| 2010-11-05 | $15.09 | $16.21 | 54,900 |
| 2010-11-04 | $15.17 | $16.30 | 121,300 |
| 2010-11-03 | $14.90 | $16.01 | 69,100 |
| 2010-11-02 | $14.77 | $15.87 | 92,000 |
| 2010-11-01 | $14.64 | $15.73 | 130,900 |
| 2010-10-29 | $14.72 | $15.82 | 104,500 |
| 2010-10-28 | $14.58 | $15.66 | 72,500 |
| 2010-10-27 | $14.65 | $15.74 | 142,300 |
| 2010-10-26 | $14.71 | $15.80 | 127,800 |
| 2010-10-25 | $14.87 | $15.98 | 222,200 |
| 2010-10-22 | $14.61 | $15.70 | 400,100 |
| 2010-10-21 | $13.70 | $14.72 | 100,000 |
| 2010-10-20 | $13.49 | $14.49 | 52,400 |
| 2010-10-19 | $13.21 | $14.19 | 57,100 |
| 2010-10-18 | $13.60 | $14.61 | 65,500 |
| 2010-10-15 | $13.43 | $14.43 | 82,100 |
| 2010-10-14 | $13.70 | $14.72 | 43,100 |
| 2010-10-13 | $13.81 | $14.84 | 71,100 |
| 2010-10-12 | $13.78 | $14.81 | 88,500 |
| 2010-10-11 | $13.41 | $14.41 | 18,900 |
| 2010-10-08 | $13.43 | $14.43 | 69,500 |
| 2010-10-07 | $13.26 | $14.25 | 145,000 |
| 2010-10-06 | $13.45 | $14.45 | 82,900 |
| 2010-10-05 | $13.13 | $14.11 | 85,200 |
| 2010-10-04 | $12.51 | $13.44 | 75,900 |
| 2010-10-01 | $12.51 | $13.44 | 40,400 |
| 2010-09-30 | $12.53 | $13.46 | 51,200 |
| 2010-09-29 | $12.45 | $13.38 | 108,400 |
| 2010-09-28 | $12.49 | $13.42 | 36,500 |
| 2010-09-27 | $12.36 | $13.28 | 42,100 |
| 2010-09-24 | $12.61 | $13.55 | 147,800 |
| 2010-09-23 | $11.61 | $12.47 | 79,900 |
| 2010-09-22 | $11.76 | $12.64 | 61,500 |
| 2010-09-21 | $12.05 | $12.95 | 64,600 |
| 2010-09-20 | $12.48 | $13.41 | 76,100 |
| 2010-09-17 | $11.93 | $12.82 | 91,400 |
| 2010-09-16 | $11.79 | $12.67 | 59,200 |
| 2010-09-15 | $12.25 | $13.16 | 44,000 |
| 2010-09-14 | $12.18 | $13.09 | 49,600 |
| 2010-09-13 | $12.40 | $13.32 | 78,800 |
| 2010-09-10 | $12.01 | $12.90 | 31,600 |
| 2010-09-09 | $12.05 | $12.95 | 70,500 |
| 2010-09-08 | $12.26 | $13.17 | 39,600 |
| 2010-09-07 | $12.24 | $13.15 | 101,500 |
| 2010-09-03 | $12.49 | $13.42 | 68,100 |
| 2010-09-02 | $12.23 | $13.14 | 84,800 |
| 2010-09-01 | $12.08 | $12.98 | 110,500 |
| 2010-08-31 | $11.50 | $12.36 | 48,000 |
| 2010-08-30 | $11.59 | $12.45 | 68,300 |
| 2010-08-27 | $12.28 | $13.19 | 83,900 |
| 2010-08-26 | $12.01 | $12.90 | 172,400 |
| 2010-08-25 | $11.77 | $12.65 | 155,600 |
| 2010-08-24 | $11.11 | $11.94 | 100,400 |
| 2010-08-23 | $10.99 | $11.81 | 64,700 |
| 2010-08-20 | $11.23 | $12.07 | 74,800 |
| 2010-08-19 | $10.96 | $11.78 | 115,100 |
| 2010-08-18 | $11.31 | $12.15 | 75,900 |
| 2010-08-17 | $11.30 | $12.14 | 65,500 |
| 2010-08-16 | $11.16 | $11.99 | 52,100 |
| 2010-08-13 | $11.02 | $11.84 | 171,800 |
| 2010-08-12 | $11.54 | $12.40 | 52,000 |
| 2010-08-11 | $11.68 | $12.55 | 114,900 |
| 2010-08-10 | $12.19 | $13.10 | 61,600 |
| 2010-08-09 | $12.66 | $13.60 | 67,900 |
| 2010-08-06 | $12.06 | $12.96 | 121,700 |
| 2010-08-05 | $12.21 | $13.12 | 181,300 |
| 2010-08-04 | $13.04 | $14.01 | 110,200 |
| 2010-08-03 | $13.03 | $14.00 | 53,300 |
| 2010-08-02 | $13.13 | $14.11 | 99,400 |
| 2010-07-30 | $12.67 | $13.61 | 54,900 |
| 2010-07-29 | $12.55 | $13.48 | 106,800 |
| 2010-07-28 | $11.71 | $12.58 | 79,000 |
| 2010-07-27 | $12.01 | $12.90 | 83,700 |
| 2010-07-26 | $11.99 | $12.88 | 67,900 |
| 2010-07-23 | $11.92 | $12.81 | 73,500 |
| 2010-07-22 | $11.56 | $12.42 | 125,900 |
| 2010-07-21 | $10.90 | $11.71 | 56,600 |
| 2010-07-20 | $11.53 | $12.39 | 55,400 |
| 2010-07-19 | $11.29 | $12.13 | 106,100 |
| 2010-07-16 | $11.69 | $12.56 | 132,200 |
| 2010-07-15 | $11.60 | $12.46 | 120,200 |
| 2010-07-14 | $11.57 | $12.43 | 58,400 |
| 2010-07-13 | $11.43 | $12.28 | 82,200 |
| 2010-07-12 | $10.85 | $11.66 | 50,000 |
| 2010-07-09 | $11.07 | $11.89 | 43,400 |
| 2010-07-08 | $10.89 | $11.70 | 62,000 |
| 2010-07-07 | $10.43 | $11.21 | 66,100 |
| 2010-07-06 | $10.10 | $10.85 | 60,800 |
| 2010-07-02 | $10.58 | $11.37 | 41,100 |
| 2010-07-01 | $10.66 | $11.45 | 67,300 |
| 2010-06-30 | $10.56 | $11.35 | 83,100 |
| 2010-06-29 | $10.58 | $11.37 | 94,000 |
| 2010-06-28 | $11.38 | $12.23 | 37,100 |
| 2010-06-25 | $11.37 | $12.22 | 295,000 |
| 2010-06-24 | $11.05 | $11.87 | 51,200 |
| 2010-06-23 | $11.14 | $11.97 | 58,800 |
| 2010-06-22 | $11.08 | $11.90 | 46,400 |
| 2010-06-21 | $11.42 | $12.27 | 49,900 |
| 2010-06-18 | $11.60 | $12.46 | 160,900 |
| 2010-06-17 | $11.36 | $12.21 | 47,000 |
| 2010-06-16 | $11.44 | $12.29 | 92,600 |
| 2010-06-15 | $11.55 | $12.41 | 99,900 |
| 2010-06-14 | $10.64 | $11.43 | 70,300 |
| 2010-06-11 | $10.69 | $11.49 | 55,300 |
| 2010-06-10 | $10.37 | $11.14 | 75,700 |
| 2010-06-09 | $10.12 | $10.87 | 81,600 |
| 2010-06-08 | $10.40 | $11.17 | 106,300 |
| 2010-06-07 | $10.25 | $11.01 | 92,800 |
| 2010-06-04 | $10.54 | $11.32 | 109,800 |
| 2010-06-03 | $11.53 | $12.39 | 57,300 |
| 2010-06-02 | $11.30 | $12.14 | 79,900 |
| 2010-06-01 | $10.79 | $11.59 | 66,500 |
| 2010-05-28 | $11.30 | $12.14 | 74,200 |
| 2010-05-27 | $11.64 | $12.51 | 88,800 |
| 2010-05-26 | $10.90 | $11.71 | 160,900 |
| 2010-05-25 | $10.58 | $11.37 | 129,900 |
| 2010-05-24 | $10.60 | $11.39 | 110,800 |
| 2010-05-21 | $11.09 | $11.92 | 155,600 |
| 2010-05-20 | $10.86 | $11.67 | 153,900 |
| 2010-05-19 | $11.23 | $12.07 | 131,100 |
| 2010-05-18 | $11.43 | $12.28 | 107,100 |
| 2010-05-17 | $11.69 | $12.56 | 125,800 |
| 2010-05-14 | $11.83 | $12.71 | 69,900 |
| 2010-05-13 | $12.15 | $13.05 | 83,100 |
| 2010-05-12 | $12.25 | $13.16 | 158,800 |
| 2010-05-11 | $11.76 | $12.64 | 101,200 |
| 2010-05-10 | $11.52 | $12.38 | 217,900 |
| 2010-05-07 | $10.96 | $11.78 | 249,700 |
| 2010-05-06 | $11.62 | $12.48 | 229,200 |
| 2010-05-05 | $12.95 | $13.91 | 89,700 |
| 2010-05-04 | $13.31 | $14.30 | 132,800 |
| 2010-05-03 | $13.98 | $15.02 | 89,100 |
| 2010-04-30 | $13.76 | $14.78 | 79,500 |
| 2010-04-29 | $14.14 | $15.19 | 89,000 |
| 2010-04-28 | $13.74 | $14.76 | 64,600 |
| 2010-04-27 | $13.55 | $14.56 | 91,000 |
| 2010-04-26 | $14.11 | $15.16 | 107,600 |
| 2010-04-23 | $13.74 | $14.76 | 110,300 |
| 2010-04-22 | $13.96 | $15.00 | 112,400 |
| 2010-04-21 | $13.69 | $14.71 | 113,500 |
| 2010-04-20 | $13.86 | $14.89 | 99,100 |
| 2010-04-19 | $13.71 | $14.73 | 110,900 |
| 2010-04-16 | $13.82 | $14.85 | 102,100 |
| 2010-04-15 | $14.11 | $15.16 | 68,500 |
| 2010-04-14 | $13.98 | $15.02 | 97,100 |
| 2010-04-13 | $13.63 | $14.64 | 80,600 |
| 2010-04-12 | $13.84 | $14.87 | 68,200 |
| 2010-04-09 | $13.59 | $14.60 | 58,300 |
| 2010-04-08 | $13.69 | $14.71 | 120,000 |
| 2010-04-07 | $13.53 | $14.54 | 72,000 |
| 2010-04-06 | $13.63 | $14.64 | 145,100 |
| 2010-04-05 | $13.22 | $14.20 | 85,700 |
| 2010-04-01 | $12.95 | $13.91 | 75,700 |
| 2010-03-31 | $13.00 | $13.97 | 106,000 |
| 2010-03-30 | $13.23 | $14.21 | 91,200 |
| 2010-03-29 | $13.20 | $14.18 | 84,300 |
| 2010-03-26 | $13.08 | $14.05 | 97,800 |
| 2010-03-25 | $13.02 | $13.99 | 154,000 |
| 2010-03-24 | $12.72 | $13.67 | 79,200 |
| 2010-03-23 | $12.82 | $13.77 | 77,400 |
| 2010-03-22 | $12.75 | $13.70 | 75,200 |
| 2010-03-19 | $12.56 | $13.49 | 89,900 |
| 2010-03-18 | $12.88 | $13.84 | 55,400 |
| 2010-03-17 | $12.93 | $13.89 | 48,300 |
| 2010-03-16 | $12.98 | $13.95 | 61,800 |
| 2010-03-15 | $12.98 | $13.95 | 76,200 |
| 2010-03-12 | $12.88 | $13.84 | 111,400 |
| 2010-03-11 | $12.88 | $13.84 | 124,300 |
| 2010-03-10 | $13.16 | $14.14 | 72,100 |
| 2010-03-09 | $13.00 | $13.97 | 98,800 |
| 2010-03-08 | $13.20 | $14.18 | 144,600 |
| 2010-03-05 | $12.51 | $13.44 | 124,800 |
| 2010-03-04 | $12.35 | $13.27 | 73,900 |
| 2010-03-03 | $12.07 | $12.97 | 73,600 |
| 2010-03-02 | $11.98 | $12.87 | 107,900 |
| 2010-03-01 | $12.00 | $12.89 | 124,500 |
| 2010-02-26 | $11.74 | $12.61 | 65,300 |
| 2010-02-25 | $11.90 | $12.79 | 57,900 |
| 2010-02-24 | $12.10 | $13.00 | 78,300 |
| 2010-02-23 | $11.92 | $12.81 | 93,900 |
| 2010-02-22 | $11.99 | $12.88 | 174,100 |
| 2010-02-19 | $11.61 | $12.47 | 81,800 |
| 2010-02-18 | $11.36 | $12.21 | 35,200 |
| 2010-02-17 | $11.40 | $12.25 | 75,400 |
| 2010-02-16 | $10.74 | $11.54 | 33,600 |
| 2010-02-12 | $10.21 | $10.97 | 61,100 |
| 2010-02-11 | $10.32 | $11.09 | 67,600 |
| 2010-02-10 | $10.33 | $11.10 | 45,100 |
| 2010-02-09 | $10.44 | $11.22 | 43,900 |
| 2010-02-08 | $10.30 | $11.07 | 56,000 |
| 2010-02-05 | $10.50 | $11.28 | 56,800 |
| 2010-02-04 | $10.32 | $11.09 | 139,700 |
| 2010-02-03 | $10.83 | $11.64 | 67,900 |
| 2010-02-02 | $11.00 | $11.82 | 110,000 |
| 2010-02-01 | $10.88 | $11.69 | 45,700 |
| 2010-01-29 | $10.83 | $11.64 | 75,700 |
| 2010-01-28 | $10.86 | $11.67 | 82,500 |
| 2010-01-27 | $11.14 | $11.97 | 58,300 |
| 2010-01-26 | $11.06 | $11.88 | 103,300 |
| 2010-01-25 | $11.03 | $11.85 | 108,600 |
| 2010-01-22 | $11.10 | $11.93 | 110,500 |
| 2010-01-21 | $11.08 | $11.90 | 85,400 |
| 2010-01-20 | $11.51 | $12.37 | 70,300 |
| 2010-01-19 | $11.72 | $12.59 | 130,500 |
| 2010-01-15 | $11.36 | $12.21 | 150,900 |
| 2010-01-14 | $11.23 | $12.07 | 72,400 |
| 2010-01-13 | $10.95 | $11.76 | 39,600 |
| 2010-01-12 | $10.89 | $11.70 | 61,000 |
| 2010-01-11 | $10.87 | $11.68 | 37,400 |
| 2010-01-08 | $10.86 | $11.67 | 37,400 |
| 2010-01-07 | $10.78 | $11.58 | 55,500 |
| 2010-01-06 | $10.72 | $11.52 | 84,000 |
| 2010-01-05 | $10.71 | $11.51 | 108,600 |
| 2010-01-04 | $11.09 | $11.92 | 140,000 |