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 | $9.87 | $10.91 | 78,300 |
| 2010-12-30 | $9.84 | $10.88 | 115,200 |
| 2010-12-29 | $9.97 | $11.03 | 66,000 |
| 2010-12-28 | $9.88 | $10.93 | 74,100 |
| 2010-12-27 | $9.77 | $10.80 | 117,600 |
| 2010-12-23 | $9.90 | $10.94 | 173,400 |
| 2010-12-22 | $9.88 | $10.92 | 140,700 |
| 2010-12-21 | $9.87 | $10.92 | 123,000 |
| 2010-12-20 | $9.93 | $10.98 | 85,200 |
| 2010-12-17 | $9.92 | $10.96 | 120,000 |
| 2010-12-16 | $9.88 | $10.92 | 135,300 |
| 2010-12-15 | $9.76 | $10.79 | 154,200 |
| 2010-12-14 | $9.79 | $10.82 | 270,000 |
| 2010-12-13 | $9.75 | $10.78 | 83,100 |
| 2010-12-10 | $9.72 | $10.74 | 87,600 |
| 2010-12-09 | $9.58 | $10.59 | 55,500 |
| 2010-12-08 | $9.47 | $10.47 | 126,300 |
| 2010-12-07 | $9.41 | $10.41 | 106,500 |
| 2010-12-06 | $9.63 | $10.64 | 99,300 |
| 2010-12-03 | $9.60 | $10.61 | 112,800 |
| 2010-12-02 | $9.54 | $10.55 | 183,300 |
| 2010-12-01 | $9.57 | $10.58 | 87,000 |
| 2010-11-30 | $9.40 | $10.39 | 82,200 |
| 2010-11-29 | $9.40 | $10.39 | 408,900 |
| 2010-11-26 | $9.37 | $10.36 | 169,500 |
| 2010-11-24 | $9.47 | $10.47 | 93,900 |
| 2010-11-23 | $9.44 | $10.43 | 89,100 |
| 2010-11-22 | $9.65 | $10.67 | 132,600 |
| 2010-11-19 | $9.84 | $10.87 | 158,700 |
| 2010-11-18 | $9.75 | $10.78 | 59,100 |
| 2010-11-17 | $9.23 | $10.21 | 76,200 |
| 2010-11-16 | $9.17 | $10.13 | 66,900 |
| 2010-11-15 | $9.44 | $10.44 | 129,600 |
| 2010-11-12 | $9.47 | $10.47 | 161,400 |
| 2010-11-11 | $9.60 | $10.61 | 84,600 |
| 2010-11-10 | $9.65 | $10.66 | 102,900 |
| 2010-11-09 | $9.59 | $10.61 | 545,100 |
| 2010-11-08 | $9.66 | $10.68 | 108,600 |
| 2010-11-05 | $9.73 | $10.76 | 321,000 |
| 2010-11-04 | $9.57 | $10.58 | 2,358,600 |
| 2010-11-03 | $9.35 | $10.34 | 693,300 |
| 2010-11-02 | $9.34 | $10.33 | 25,800 |
| 2010-11-01 | $9.40 | $10.39 | 73,500 |
| 2010-10-29 | $9.36 | $10.35 | 101,400 |
| 2010-10-28 | $9.21 | $10.18 | 35,400 |
| 2010-10-27 | $9.26 | $10.24 | 72,000 |
| 2010-10-26 | $9.27 | $10.25 | 55,500 |
| 2010-10-25 | $9.42 | $10.41 | 70,500 |
| 2010-10-22 | $9.43 | $10.43 | 42,900 |
| 2010-10-21 | $9.38 | $10.37 | 63,300 |
| 2010-10-20 | $9.54 | $10.55 | 114,300 |
| 2010-10-19 | $9.43 | $10.43 | 52,200 |
| 2010-10-18 | $9.70 | $10.73 | 56,700 |
| 2010-10-15 | $9.57 | $10.58 | 438,000 |
| 2010-10-14 | $9.88 | $10.93 | 49,200 |
| 2010-10-13 | $9.59 | $10.60 | 62,100 |
| 2010-10-12 | $9.65 | $10.67 | 81,000 |
| 2010-10-11 | $9.52 | $10.52 | 54,600 |
| 2010-10-08 | $9.51 | $10.52 | 60,900 |
| 2010-10-07 | $9.61 | $10.62 | 86,700 |
| 2010-10-06 | $9.57 | $10.58 | 91,800 |
| 2010-10-05 | $9.48 | $10.48 | 60,900 |
| 2010-10-04 | $8.84 | $9.77 | 85,500 |
| 2010-10-01 | $9.07 | $10.02 | 40,200 |
| 2010-09-30 | $8.95 | $9.90 | 118,500 |
| 2010-09-29 | $9.12 | $10.09 | 57,300 |
| 2010-09-28 | $9.15 | $10.12 | 106,800 |
| 2010-09-27 | $9.01 | $9.96 | 149,100 |
| 2010-09-24 | $9.10 | $10.06 | 190,800 |
| 2010-09-23 | $9.20 | $10.17 | 85,200 |
| 2010-09-22 | $9.26 | $10.23 | 313,500 |
| 2010-09-21 | $9.48 | $10.48 | 234,000 |
| 2010-09-20 | $9.32 | $10.30 | 95,100 |
| 2010-09-17 | $9.22 | $10.19 | 132,900 |
| 2010-09-16 | $9.23 | $10.20 | 59,700 |
| 2010-09-15 | $9.50 | $10.51 | 45,600 |
| 2010-09-14 | $9.63 | $10.64 | 80,700 |
| 2010-09-13 | $9.52 | $10.53 | 51,900 |
| 2010-09-10 | $9.40 | $10.39 | 60,000 |
| 2010-09-09 | $9.32 | $10.30 | 200,700 |
| 2010-09-08 | $9.27 | $10.25 | 37,800 |
| 2010-09-07 | $9.33 | $10.32 | 93,600 |
| 2010-09-03 | $9.22 | $10.19 | 61,500 |
| 2010-09-02 | $9.17 | $10.14 | 87,300 |
| 2010-09-01 | $9.13 | $10.10 | 134,700 |
| 2010-08-31 | $8.84 | $9.77 | 80,700 |
| 2010-08-30 | $9.05 | $10.00 | 134,100 |
| 2010-08-27 | $8.92 | $9.86 | 108,600 |
| 2010-08-26 | $8.91 | $9.85 | 70,500 |
| 2010-08-25 | $8.92 | $9.86 | 84,000 |
| 2010-08-24 | $9.00 | $9.95 | 191,100 |
| 2010-08-23 | $9.03 | $9.98 | 82,800 |
| 2010-08-20 | $8.98 | $9.93 | 47,100 |
| 2010-08-19 | $9.02 | $9.97 | 111,300 |
| 2010-08-18 | $9.02 | $9.97 | 73,200 |
| 2010-08-17 | $8.96 | $9.91 | 82,800 |
| 2010-08-16 | $8.95 | $9.89 | 81,300 |
| 2010-08-13 | $8.85 | $9.78 | 310,500 |
| 2010-08-12 | $8.85 | $9.79 | 195,600 |
| 2010-08-11 | $9.02 | $9.97 | 65,100 |
| 2010-08-10 | $9.18 | $10.15 | 509,700 |
| 2010-08-09 | $9.20 | $10.17 | 56,400 |
| 2010-08-06 | $9.21 | $10.18 | 59,100 |
| 2010-08-05 | $9.23 | $10.20 | 84,300 |
| 2010-08-04 | $9.19 | $10.16 | 79,500 |
| 2010-08-03 | $9.23 | $10.21 | 80,700 |
| 2010-08-02 | $9.07 | $10.03 | 2,251,200 |
| 2010-07-30 | $9.07 | $10.03 | 165,000 |
| 2010-07-29 | $9.17 | $10.14 | 77,100 |
| 2010-07-28 | $9.04 | $10.00 | 189,000 |
| 2010-07-27 | $8.84 | $9.77 | 101,700 |
| 2010-07-26 | $8.79 | $9.72 | 288,900 |
| 2010-07-23 | $8.84 | $9.78 | 80,700 |
| 2010-07-22 | $8.90 | $9.84 | 104,400 |
| 2010-07-21 | $8.88 | $9.82 | 63,900 |
| 2010-07-20 | $9.30 | $10.28 | 83,400 |
| 2010-07-19 | $9.05 | $10.00 | 121,500 |
| 2010-07-16 | $9.05 | $10.01 | 162,000 |
| 2010-07-15 | $9.10 | $10.06 | 55,200 |
| 2010-07-14 | $9.25 | $10.23 | 75,900 |
| 2010-07-13 | $9.25 | $10.23 | 58,800 |
| 2010-07-12 | $9.08 | $10.03 | 77,400 |
| 2010-07-09 | $9.20 | $10.17 | 75,600 |
| 2010-07-08 | $9.25 | $10.23 | 115,500 |
| 2010-07-07 | $9.25 | $10.23 | 61,800 |
| 2010-07-06 | $9.09 | $10.05 | 168,600 |
| 2010-07-02 | $8.89 | $9.83 | 203,400 |
| 2010-07-01 | $8.84 | $9.77 | 174,000 |
| 2010-06-30 | $8.72 | $9.64 | 193,800 |
| 2010-06-29 | $8.70 | $9.62 | 87,000 |
| 2010-06-28 | $8.88 | $9.82 | 160,800 |
| 2010-06-25 | $8.73 | $9.65 | 107,400 |
| 2010-06-24 | $8.66 | $9.57 | 120,000 |
| 2010-06-23 | $8.72 | $9.64 | 102,600 |
| 2010-06-22 | $8.73 | $9.65 | 81,600 |
| 2010-06-21 | $8.93 | $9.87 | 156,300 |
| 2010-06-18 | $8.96 | $9.91 | 122,700 |
| 2010-06-17 | $9.10 | $10.06 | 67,200 |
| 2010-06-16 | $9.03 | $9.98 | 77,400 |
| 2010-06-15 | $8.88 | $9.81 | 100,800 |
| 2010-06-14 | $8.90 | $9.84 | 73,200 |
| 2010-06-11 | $8.90 | $9.84 | 85,800 |
| 2010-06-10 | $9.05 | $10.00 | 84,000 |
| 2010-06-09 | $8.80 | $9.73 | 95,700 |
| 2010-06-08 | $8.80 | $9.73 | 69,600 |
| 2010-06-07 | $8.80 | $9.73 | 48,600 |
| 2010-06-04 | $9.19 | $10.16 | 70,200 |
| 2010-06-03 | $9.17 | $10.13 | 92,100 |
| 2010-06-02 | $9.21 | $10.19 | 92,100 |
| 2010-06-01 | $9.32 | $10.30 | 74,700 |
| 2010-05-28 | $9.09 | $10.05 | 111,600 |
| 2010-05-27 | $9.09 | $10.05 | 77,700 |
| 2010-05-26 | $9.03 | $9.99 | 96,000 |
| 2010-05-25 | $9.10 | $10.06 | 402,300 |
| 2010-05-24 | $9.04 | $9.99 | 94,500 |
| 2010-05-21 | $9.42 | $10.41 | 86,400 |
| 2010-05-20 | $9.32 | $10.30 | 191,700 |
| 2010-05-19 | $9.17 | $10.13 | 113,100 |
| 2010-05-18 | $9.12 | $10.08 | 120,900 |
| 2010-05-17 | $9.40 | $10.39 | 95,100 |
| 2010-05-14 | $9.33 | $10.31 | 98,700 |
| 2010-05-13 | $9.42 | $10.41 | 145,500 |
| 2010-05-12 | $9.37 | $10.36 | 280,200 |
| 2010-05-11 | $9.40 | $10.39 | 92,700 |
| 2010-05-10 | $9.67 | $10.69 | 88,800 |
| 2010-05-07 | $9.47 | $10.47 | 93,300 |
| 2010-05-06 | $9.63 | $10.65 | 360,000 |
| 2010-05-05 | $9.59 | $10.60 | 110,100 |
| 2010-05-04 | $9.55 | $10.56 | 94,800 |
| 2010-05-03 | $9.83 | $10.87 | 153,000 |
| 2010-04-30 | $9.80 | $10.83 | 148,200 |
| 2010-04-29 | $9.85 | $10.89 | 219,300 |
| 2010-04-28 | $9.78 | $10.82 | 80,400 |
| 2010-04-27 | $9.83 | $10.87 | 97,800 |
| 2010-04-26 | $10.08 | $11.15 | 77,700 |
| 2010-04-23 | $10.10 | $11.17 | 69,000 |
| 2010-04-22 | $10.04 | $11.10 | 67,200 |
| 2010-04-21 | $10.15 | $11.22 | 48,600 |
| 2010-04-20 | $10.08 | $11.15 | 93,000 |
| 2010-04-19 | $10.04 | $11.10 | 59,400 |
| 2010-04-16 | $10.20 | $11.28 | 59,400 |
| 2010-04-15 | $10.27 | $11.35 | 46,200 |
| 2010-04-14 | $10.23 | $11.31 | 83,400 |
| 2010-04-13 | $10.05 | $11.11 | 42,900 |
| 2010-04-12 | $10.09 | $11.15 | 54,600 |
| 2010-04-09 | $9.96 | $11.01 | 66,900 |
| 2010-04-08 | $10.03 | $11.09 | 70,500 |
| 2010-04-07 | $9.86 | $10.90 | 67,800 |
| 2010-04-06 | $9.67 | $10.69 | 58,800 |
| 2010-04-05 | $9.55 | $10.56 | 67,500 |
| 2010-04-01 | $9.30 | $10.29 | 93,000 |
| 2010-03-31 | $9.40 | $10.39 | 82,200 |
| 2010-03-30 | $9.30 | $10.29 | 85,500 |
| 2010-03-29 | $9.37 | $10.36 | 77,100 |
| 2010-03-26 | $9.18 | $10.15 | 588,300 |
| 2010-03-25 | $9.12 | $10.08 | 175,500 |
| 2010-03-24 | $9.27 | $10.24 | 64,500 |
| 2010-03-23 | $9.53 | $10.54 | 218,100 |
| 2010-03-22 | $9.37 | $10.36 | 93,300 |
| 2010-03-19 | $9.36 | $10.35 | 94,200 |
| 2010-03-18 | $9.43 | $10.43 | 76,500 |
| 2010-03-17 | $9.40 | $10.39 | 73,500 |
| 2010-03-16 | $9.32 | $10.31 | 69,900 |
| 2010-03-15 | $9.30 | $10.28 | 53,400 |
| 2010-03-12 | $9.35 | $10.34 | 126,300 |
| 2010-03-11 | $9.29 | $10.27 | 43,500 |
| 2010-03-10 | $9.27 | $10.24 | 60,900 |
| 2010-03-09 | $9.26 | $10.23 | 226,800 |
| 2010-03-08 | $9.34 | $10.33 | 197,700 |
| 2010-03-05 | $9.29 | $10.27 | 65,100 |
| 2010-03-04 | $9.27 | $10.24 | 84,300 |
| 2010-03-03 | $9.32 | $10.30 | 126,300 |
| 2010-03-02 | $9.36 | $10.35 | 37,800 |
| 2010-03-01 | $9.40 | $10.40 | 109,200 |
| 2010-02-26 | $9.41 | $10.40 | 41,700 |
| 2010-02-25 | $9.33 | $10.32 | 64,800 |
| 2010-02-24 | $9.32 | $10.30 | 69,000 |
| 2010-02-23 | $9.14 | $10.11 | 64,500 |
| 2010-02-22 | $9.16 | $10.13 | 170,700 |
| 2010-02-19 | $8.99 | $9.93 | 103,200 |
| 2010-02-18 | $9.22 | $10.19 | 135,300 |
| 2010-02-17 | $9.11 | $10.07 | 150,600 |
| 2010-02-16 | $9.00 | $9.95 | 106,800 |
| 2010-02-12 | $9.08 | $10.04 | 168,300 |
| 2010-02-11 | $8.83 | $9.77 | 147,900 |
| 2010-02-10 | $8.78 | $9.71 | 158,400 |
| 2010-02-09 | $8.92 | $9.86 | 80,700 |
| 2010-02-08 | $8.82 | $9.75 | 66,000 |
| 2010-02-05 | $8.98 | $9.93 | 325,200 |
| 2010-02-04 | $9.05 | $10.00 | 157,500 |
| 2010-02-03 | $9.15 | $10.12 | 53,100 |
| 2010-02-02 | $9.27 | $10.25 | 66,300 |
| 2010-02-01 | $9.18 | $10.15 | 74,700 |
| 2010-01-29 | $8.89 | $9.83 | 128,100 |
| 2010-01-28 | $9.14 | $10.10 | 54,300 |
| 2010-01-27 | $9.22 | $10.19 | 66,900 |
| 2010-01-26 | $9.27 | $10.24 | 55,200 |
| 2010-01-25 | $9.45 | $10.45 | 76,500 |
| 2010-01-22 | $9.47 | $10.47 | 91,500 |
| 2010-01-21 | $9.58 | $10.59 | 146,100 |
| 2010-01-20 | $9.33 | $10.32 | 147,900 |
| 2010-01-19 | $9.62 | $10.63 | 114,600 |
| 2010-01-15 | $9.73 | $10.76 | 50,700 |
| 2010-01-14 | $9.81 | $10.84 | 43,500 |
| 2010-01-13 | $9.79 | $10.82 | 45,600 |
| 2010-01-12 | $9.75 | $10.78 | 148,200 |
| 2010-01-11 | $9.76 | $10.79 | 51,600 |
| 2010-01-08 | $9.74 | $10.76 | 42,000 |
| 2010-01-07 | $9.79 | $10.83 | 58,800 |
| 2010-01-06 | $9.56 | $10.57 | 49,500 |
| 2010-01-05 | $9.42 | $10.42 | 142,200 |
| 2010-01-04 | $9.24 | $10.22 | 59,700 |