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
- 2010-02-22 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 | $11.54 | $11.54 | 0 |
| 2010-12-30 | $11.54 | $11.54 | 0 |
| 2010-12-29 | $11.54 | $11.54 | 0 |
| 2010-12-28 | $11.54 | $11.54 | 0 |
| 2010-12-27 | $11.54 | $11.54 | 0 |
| 2010-12-23 | $11.54 | $11.54 | 0 |
| 2010-12-22 | $11.54 | $11.54 | 0 |
| 2010-12-21 | $11.54 | $11.54 | 0 |
| 2010-12-20 | $11.54 | $11.54 | 0 |
| 2010-12-17 | $11.54 | $11.54 | 1,200 |
| 2010-12-16 | $10.55 | $10.55 | 0 |
| 2010-12-15 | $10.55 | $10.55 | 0 |
| 2010-12-14 | $10.55 | $10.55 | 0 |
| 2010-12-13 | $10.55 | $10.55 | 0 |
| 2010-12-10 | $10.55 | $10.55 | 0 |
| 2010-12-09 | $10.55 | $10.55 | 0 |
| 2010-12-08 | $10.55 | $10.55 | 171,000 |
| 2010-12-07 | $10.37 | $10.37 | 0 |
| 2010-12-06 | $10.37 | $10.37 | 0 |
| 2010-12-03 | $10.37 | $10.37 | 0 |
| 2010-12-02 | $10.37 | $10.37 | 90,000 |
| 2010-12-01 | $10.21 | $10.21 | 0 |
| 2010-11-30 | $10.21 | $10.21 | 75,000 |
| 2010-11-29 | $10.00 | $10.00 | 0 |
| 2010-11-26 | $10.00 | $10.00 | 0 |
| 2010-11-24 | $10.00 | $10.00 | 0 |
| 2010-11-23 | $10.00 | $10.00 | 0 |
| 2010-11-22 | $10.00 | $10.00 | 0 |
| 2010-11-19 | $10.00 | $10.00 | 0 |
| 2010-11-18 | $10.00 | $10.00 | 0 |
| 2010-11-17 | $10.00 | $10.00 | 0 |
| 2010-11-16 | $10.00 | $10.00 | 0 |
| 2010-11-15 | $10.00 | $10.00 | 0 |
| 2010-11-12 | $10.00 | $10.00 | 645,000 |
| 2010-11-11 | $10.07 | $10.07 | 0 |
| 2010-11-10 | $10.07 | $10.07 | 244,200 |
| 2010-11-09 | $9.80 | $9.80 | 0 |
| 2010-11-08 | $9.80 | $9.80 | 0 |
| 2010-11-05 | $9.80 | $9.80 | 0 |
| 2010-11-04 | $9.80 | $9.80 | 0 |
| 2010-11-03 | $9.80 | $9.80 | 0 |
| 2010-11-02 | $9.80 | $9.80 | 0 |
| 2010-11-01 | $9.80 | $9.80 | 600 |
| 2010-10-29 | $9.96 | $9.96 | 424,200 |
| 2010-10-28 | $9.77 | $9.77 | 168,600 |
| 2010-10-27 | $9.92 | $9.92 | 0 |
| 2010-10-26 | $9.92 | $9.92 | 0 |
| 2010-10-25 | $9.92 | $9.92 | 3,000 |
| 2010-10-22 | $9.65 | $9.65 | 0 |
| 2010-10-21 | $9.65 | $9.65 | 300 |
| 2010-10-20 | $9.78 | $9.78 | 600 |
| 2010-10-19 | $9.63 | $9.63 | 5,400 |
| 2010-10-18 | $9.57 | $9.57 | 30,000 |
| 2010-10-15 | $9.67 | $9.67 | 187,800 |
| 2010-10-14 | $10.10 | $10.10 | 0 |
| 2010-10-13 | $10.10 | $10.10 | 0 |
| 2010-10-12 | $10.10 | $10.10 | 30,000 |
| 2010-10-11 | $10.32 | $10.32 | 0 |
| 2010-10-08 | $10.32 | $10.32 | 30,300 |
| 2010-10-07 | $9.98 | $9.98 | 0 |
| 2010-10-06 | $9.98 | $9.98 | 100,800 |
| 2010-10-05 | $9.77 | $9.77 | 1,233,000 |
| 2010-10-04 | $9.50 | $9.50 | 181,500 |
| 2010-10-01 | $9.70 | $9.70 | 0 |
| 2010-09-30 | $9.70 | $9.70 | 204,300 |
| 2010-09-29 | $10.04 | $10.04 | 15,000 |
| 2010-09-28 | $10.40 | $10.40 | 0 |
| 2010-09-27 | $10.40 | $10.40 | 0 |
| 2010-09-24 | $10.40 | $10.40 | 0 |
| 2010-09-23 | $10.40 | $10.40 | 0 |
| 2010-09-22 | $10.40 | $10.40 | 0 |
| 2010-09-21 | $10.40 | $10.40 | 0 |
| 2010-09-20 | $10.40 | $10.40 | 0 |
| 2010-09-17 | $10.40 | $10.40 | 0 |
| 2010-09-16 | $10.40 | $10.40 | 0 |
| 2010-09-15 | $10.40 | $10.40 | 0 |
| 2010-09-14 | $10.40 | $10.40 | 0 |
| 2010-09-13 | $10.40 | $10.40 | 0 |
| 2010-09-10 | $10.40 | $10.40 | 0 |
| 2010-09-09 | $10.40 | $10.40 | 0 |
| 2010-09-08 | $10.40 | $10.40 | 0 |
| 2010-09-07 | $10.40 | $10.40 | 0 |
| 2010-09-03 | $10.40 | $10.40 | 0 |
| 2010-09-02 | $10.40 | $10.40 | 0 |
| 2010-09-01 | $10.40 | $10.40 | 0 |
| 2010-08-31 | $10.40 | $10.40 | 0 |
| 2010-08-30 | $10.40 | $10.40 | 0 |
| 2010-08-27 | $10.40 | $10.40 | 0 |
| 2010-08-26 | $10.40 | $10.40 | 0 |
| 2010-08-25 | $10.40 | $10.40 | 0 |
| 2010-08-24 | $10.40 | $10.40 | 0 |
| 2010-08-23 | $10.40 | $10.40 | 0 |
| 2010-08-20 | $10.40 | $10.40 | 0 |
| 2010-08-19 | $10.40 | $10.40 | 0 |
| 2010-08-18 | $10.40 | $10.40 | 0 |
| 2010-08-17 | $10.40 | $10.40 | 0 |
| 2010-08-16 | $10.40 | $10.40 | 0 |
| 2010-08-13 | $10.40 | $10.40 | 0 |
| 2010-08-12 | $10.40 | $10.40 | 0 |
| 2010-08-11 | $10.40 | $10.40 | 0 |
| 2010-08-10 | $10.40 | $10.40 | 2,100 |
| 2010-08-09 | $10.40 | $10.40 | 12,900 |
| 2010-08-06 | $10.23 | $10.23 | 0 |
| 2010-08-05 | $10.23 | $10.23 | 0 |
| 2010-08-04 | $10.23 | $10.23 | 0 |
| 2010-08-03 | $10.23 | $10.23 | 0 |
| 2010-08-02 | $10.23 | $10.23 | 0 |
| 2010-07-30 | $10.23 | $10.23 | 4,200 |
| 2010-07-29 | $10.40 | $10.40 | 0 |
| 2010-07-28 | $10.40 | $10.40 | 195,300 |
| 2010-07-27 | $9.53 | $9.53 | 0 |
| 2010-07-26 | $9.53 | $9.53 | 0 |
| 2010-07-23 | $9.53 | $9.53 | 282,000 |
| 2010-07-22 | $9.50 | $9.50 | 0 |
| 2010-07-21 | $9.50 | $9.50 | 0 |
| 2010-07-20 | $9.50 | $9.50 | 0 |
| 2010-07-19 | $9.50 | $9.50 | 0 |
| 2010-07-16 | $9.50 | $9.50 | 0 |
| 2010-07-15 | $9.50 | $9.50 | 600 |
| 2010-07-14 | $9.73 | $9.73 | 0 |
| 2010-07-13 | $9.73 | $9.73 | 750,000 |
| 2010-07-12 | $9.63 | $9.63 | 300,000 |
| 2010-07-09 | $9.58 | $9.58 | 0 |
| 2010-07-08 | $9.58 | $9.58 | 0 |
| 2010-07-07 | $9.58 | $9.58 | 0 |
| 2010-07-06 | $9.58 | $9.58 | 0 |
| 2010-07-02 | $9.58 | $9.58 | 0 |
| 2010-07-01 | $9.58 | $9.58 | 0 |
| 2010-06-30 | $9.58 | $9.58 | 0 |
| 2010-06-29 | $9.58 | $9.58 | 0 |
| 2010-06-28 | $9.58 | $9.58 | 12,000 |
| 2010-06-25 | $9.58 | $9.58 | 0 |
| 2010-06-24 | $9.58 | $9.58 | 0 |
| 2010-06-23 | $9.58 | $9.58 | 0 |
| 2010-06-22 | $9.58 | $9.58 | 0 |
| 2010-06-21 | $9.58 | $9.58 | 0 |
| 2010-06-18 | $9.58 | $9.58 | 0 |
| 2010-06-17 | $9.58 | $9.58 | 0 |
| 2010-06-16 | $9.58 | $9.58 | 0 |
| 2010-06-15 | $9.58 | $9.58 | 0 |
| 2010-06-14 | $9.58 | $9.58 | 0 |
| 2010-06-11 | $9.58 | $9.58 | 3,600 |
| 2010-06-10 | $9.64 | $9.64 | 0 |
| 2010-06-09 | $9.64 | $9.64 | 0 |
| 2010-06-08 | $9.64 | $9.64 | 0 |
| 2010-06-07 | $9.64 | $9.64 | 49,500 |
| 2010-06-04 | $9.58 | $9.58 | 46,200 |
| 2010-06-03 | $9.99 | $9.99 | 75,000 |
| 2010-06-02 | $9.99 | $9.99 | 0 |
| 2010-06-01 | $9.99 | $9.99 | 0 |
| 2010-05-28 | $9.99 | $9.99 | 0 |
| 2010-05-27 | $9.99 | $9.99 | 0 |
| 2010-05-26 | $9.99 | $9.99 | 15,000 |
| 2010-05-25 | $9.99 | $9.99 | 0 |
| 2010-05-24 | $9.99 | $9.99 | 54,900 |
| 2010-05-21 | $9.42 | $9.42 | 0 |
| 2010-05-20 | $9.42 | $9.42 | 36,600 |
| 2010-05-19 | $11.77 | $11.77 | 0 |
| 2010-05-18 | $11.77 | $11.77 | 0 |
| 2010-05-17 | $11.77 | $11.77 | 0 |
| 2010-05-14 | $11.77 | $11.77 | 0 |
| 2010-05-13 | $11.77 | $11.77 | 0 |
| 2010-05-12 | $10.13 | $10.13 | 96,300 |
| 2010-05-11 | $11.77 | $11.77 | 0 |
| 2010-05-10 | $11.77 | $11.77 | 0 |
| 2010-05-07 | $11.77 | $11.77 | 0 |
| 2010-05-06 | $11.77 | $11.77 | 84,000 |
| 2010-05-05 | $10.54 | $10.54 | 60,000 |
| 2010-05-04 | $9.58 | $9.58 | 105,000 |
| 2010-05-03 | $11.77 | $11.77 | 60,000 |
| 2010-04-30 | $11.77 | $11.77 | 75,000 |
| 2010-04-29 | $11.77 | $11.77 | 0 |
| 2010-04-28 | $11.77 | $11.77 | 0 |
| 2010-04-27 | $11.77 | $11.77 | 0 |
| 2010-04-26 | $11.77 | $11.77 | 150,000 |
| 2010-04-23 | $11.77 | $11.77 | 0 |
| 2010-04-22 | $11.77 | $11.77 | 6,000 |
| 2010-04-21 | $11.77 | $11.77 | 0 |
| 2010-04-20 | $11.57 | $11.57 | 300,000 |
| 2010-04-19 | $11.77 | $11.77 | 30,000 |
| 2010-04-16 | $11.77 | $11.77 | 0 |
| 2010-04-15 | $11.77 | $11.77 | 0 |
| 2010-04-14 | $11.77 | $11.77 | 90,000 |
| 2010-04-13 | $11.63 | $11.63 | 4,200 |
| 2010-04-12 | $11.63 | $11.63 | 0 |
| 2010-04-09 | $11.63 | $11.63 | 1,500 |
| 2010-04-08 | $10.75 | $10.75 | 0 |
| 2010-04-07 | $10.75 | $10.75 | 0 |
| 2010-04-06 | $10.75 | $10.75 | 0 |
| 2010-04-05 | $10.75 | $10.75 | 0 |
| 2010-04-01 | $10.75 | $10.75 | 0 |
| 2010-03-31 | $10.75 | $10.75 | 0 |
| 2010-03-30 | $10.75 | $10.75 | 0 |
| 2010-03-29 | $10.75 | $10.75 | 0 |
| 2010-03-26 | $10.75 | $10.75 | 75,000 |
| 2010-03-25 | $10.75 | $10.75 | 0 |
| 2010-03-24 | $10.75 | $10.75 | 0 |
| 2010-03-23 | $10.75 | $10.75 | 10,500 |
| 2010-03-22 | $10.98 | $10.98 | 0 |
| 2010-03-19 | $10.98 | $10.98 | 0 |
| 2010-03-18 | $10.98 | $10.98 | 0 |
| 2010-03-17 | $10.98 | $10.98 | 0 |
| 2010-03-16 | $10.98 | $10.98 | 33,000 |
| 2010-03-15 | $10.54 | $10.54 | 45,000 |
| 2010-03-12 | $10.54 | $10.54 | 0 |
| 2010-03-11 | $10.54 | $10.54 | 67,500 |
| 2010-03-10 | $10.43 | $10.43 | 159,000 |
| 2010-03-09 | $10.72 | $10.72 | 0 |
| 2010-03-08 | $10.72 | $10.72 | 0 |
| 2010-03-05 | $10.72 | $10.72 | 37,500 |
| 2010-03-04 | $10.75 | $10.75 | 402,300 |
| 2010-03-03 | $10.87 | $10.87 | 41,400 |
| 2010-03-02 | $10.43 | $10.43 | 0 |
| 2010-03-01 | $10.43 | $10.43 | 0 |
| 2010-02-26 | $10.43 | $10.43 | 0 |
| 2010-02-25 | $10.43 | $10.43 | 60,000 |
| 2010-02-24 | $10.40 | $10.40 | 72,000 |
| 2010-02-23 | $10.27 | $10.27 | 31,200 |
| 2010-02-22 | $10.55 | $10.55 | 0 |