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
- 1984-02-15 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 | $12.16 | $12.16 | 176,800 |
| 2010-12-30 | $12.20 | $12.20 | 149,400 |
| 2010-12-29 | $12.39 | $12.39 | 140,800 |
| 2010-12-28 | $12.25 | $12.25 | 317,700 |
| 2010-12-27 | $12.45 | $12.45 | 195,300 |
| 2010-12-23 | $12.48 | $12.48 | 235,900 |
| 2010-12-22 | $12.50 | $12.50 | 1,254,500 |
| 2010-12-21 | $12.21 | $12.21 | 551,300 |
| 2010-12-20 | $12.00 | $12.00 | 508,100 |
| 2010-12-17 | $12.13 | $12.13 | 4,101,700 |
| 2010-12-16 | $12.02 | $12.02 | 1,570,000 |
| 2010-12-15 | $11.67 | $11.67 | 452,800 |
| 2010-12-14 | $11.51 | $11.51 | 161,800 |
| 2010-12-13 | $11.43 | $11.43 | 218,000 |
| 2010-12-10 | $11.44 | $11.44 | 223,500 |
| 2010-12-09 | $11.18 | $11.18 | 118,300 |
| 2010-12-08 | $11.09 | $11.09 | 224,600 |
| 2010-12-07 | $11.26 | $11.26 | 235,800 |
| 2010-12-06 | $11.21 | $11.21 | 174,100 |
| 2010-12-03 | $11.27 | $11.27 | 201,600 |
| 2010-12-02 | $11.26 | $11.26 | 256,500 |
| 2010-12-01 | $11.18 | $11.18 | 291,100 |
| 2010-11-30 | $11.12 | $11.12 | 418,200 |
| 2010-11-29 | $11.14 | $11.14 | 1,007,700 |
| 2010-11-26 | $11.26 | $11.26 | 208,900 |
| 2010-11-24 | $11.19 | $11.19 | 423,300 |
| 2010-11-23 | $10.92 | $10.92 | 326,400 |
| 2010-11-22 | $11.01 | $11.01 | 285,500 |
| 2010-11-19 | $11.19 | $11.19 | 518,600 |
| 2010-11-18 | $11.01 | $11.01 | 914,300 |
| 2010-11-17 | $11.06 | $11.06 | 1,127,400 |
| 2010-11-16 | $10.65 | $10.65 | 864,500 |
| 2010-11-15 | $10.74 | $10.74 | 470,700 |
| 2010-11-12 | $10.63 | $10.63 | 579,700 |
| 2010-11-11 | $10.79 | $10.79 | 838,700 |
| 2010-11-10 | $10.81 | $10.81 | 616,100 |
| 2010-11-09 | $10.50 | $10.50 | 1,297,300 |
| 2010-11-08 | $10.73 | $10.73 | 766,600 |
| 2010-11-05 | $10.84 | $10.84 | 894,400 |
| 2010-11-04 | $10.74 | $10.74 | 426,900 |
| 2010-11-03 | $10.69 | $10.69 | 922,400 |
| 2010-11-02 | $11.04 | $11.04 | 631,800 |
| 2010-11-01 | $11.17 | $11.17 | 221,400 |
| 2010-10-29 | $11.25 | $11.25 | 334,700 |
| 2010-10-28 | $11.31 | $11.31 | 169,100 |
| 2010-10-27 | $11.26 | $11.26 | 146,600 |
| 2010-10-26 | $11.40 | $11.40 | 223,400 |
| 2010-10-25 | $11.43 | $11.43 | 146,000 |
| 2010-10-22 | $11.24 | $11.24 | 144,700 |
| 2010-10-21 | $11.32 | $11.32 | 186,000 |
| 2010-10-20 | $11.44 | $11.44 | 1,028,100 |
| 2010-10-19 | $11.27 | $11.27 | 236,000 |
| 2010-10-18 | $11.58 | $11.58 | 209,800 |
| 2010-10-15 | $11.49 | $11.49 | 378,400 |
| 2010-10-14 | $11.54 | $11.54 | 194,000 |
| 2010-10-13 | $11.46 | $11.46 | 343,200 |
| 2010-10-12 | $11.35 | $11.35 | 204,000 |
| 2010-10-11 | $11.45 | $11.45 | 140,000 |
| 2010-10-08 | $11.42 | $11.42 | 194,800 |
| 2010-10-07 | $11.39 | $11.39 | 181,200 |
| 2010-10-06 | $11.41 | $11.41 | 227,700 |
| 2010-10-05 | $11.41 | $11.41 | 432,400 |
| 2010-10-04 | $11.04 | $11.04 | 606,000 |
| 2010-10-01 | $11.26 | $11.26 | 411,400 |
| 2010-09-30 | $11.24 | $11.24 | 518,000 |
| 2010-09-29 | $11.28 | $11.28 | 246,400 |
| 2010-09-28 | $11.28 | $11.28 | 656,800 |
| 2010-09-27 | $11.15 | $11.15 | 436,700 |
| 2010-09-24 | $11.12 | $11.12 | 586,100 |
| 2010-09-23 | $10.85 | $10.85 | 268,400 |
| 2010-09-22 | $10.90 | $10.90 | 277,200 |
| 2010-09-21 | $10.83 | $10.83 | 386,600 |
| 2010-09-20 | $10.90 | $10.90 | 551,900 |
| 2010-09-17 | $10.56 | $10.56 | 3,977,500 |
| 2010-09-16 | $10.56 | $10.56 | 517,800 |
| 2010-09-15 | $10.78 | $10.78 | 292,000 |
| 2010-09-14 | $10.82 | $10.82 | 240,500 |
| 2010-09-13 | $10.90 | $10.90 | 296,200 |
| 2010-09-10 | $10.95 | $10.95 | 347,900 |
| 2010-09-09 | $10.86 | $10.86 | 249,000 |
| 2010-09-08 | $10.80 | $10.80 | 239,700 |
| 2010-09-07 | $10.74 | $10.74 | 356,300 |
| 2010-09-03 | $10.79 | $10.79 | 377,600 |
| 2010-09-02 | $10.58 | $10.58 | 212,800 |
| 2010-09-01 | $10.41 | $10.41 | 503,200 |
| 2010-08-31 | $10.25 | $10.25 | 516,000 |
| 2010-08-30 | $10.25 | $10.25 | 235,900 |
| 2010-08-27 | $10.41 | $10.41 | 388,100 |
| 2010-08-26 | $10.43 | $10.43 | 264,000 |
| 2010-08-25 | $10.52 | $10.52 | 286,200 |
| 2010-08-24 | $10.26 | $10.26 | 255,100 |
| 2010-08-23 | $10.36 | $10.36 | 241,500 |
| 2010-08-20 | $10.50 | $10.50 | 323,900 |
| 2010-08-19 | $10.52 | $10.52 | 348,300 |
| 2010-08-18 | $10.51 | $10.51 | 365,500 |
| 2010-08-17 | $10.53 | $10.53 | 399,500 |
| 2010-08-16 | $10.38 | $10.38 | 724,600 |
| 2010-08-13 | $10.36 | $10.36 | 372,800 |
| 2010-08-12 | $10.45 | $10.45 | 252,100 |
| 2010-08-11 | $10.41 | $10.41 | 484,000 |
| 2010-08-10 | $10.70 | $10.70 | 274,000 |
| 2010-08-09 | $10.89 | $10.89 | 217,300 |
| 2010-08-06 | $10.73 | $10.73 | 346,700 |
| 2010-08-05 | $10.69 | $10.69 | 652,300 |
| 2010-08-04 | $11.14 | $11.14 | 288,400 |
| 2010-08-03 | $11.15 | $11.15 | 261,300 |
| 2010-08-02 | $11.11 | $11.11 | 250,200 |
| 2010-07-30 | $10.94 | $10.94 | 435,200 |
| 2010-07-29 | $10.87 | $10.87 | 918,400 |
| 2010-07-28 | $10.80 | $10.80 | 219,300 |
| 2010-07-27 | $11.20 | $11.20 | 314,300 |
| 2010-07-26 | $11.10 | $11.10 | 486,200 |
| 2010-07-23 | $11.02 | $11.02 | 515,900 |
| 2010-07-22 | $10.91 | $10.91 | 553,700 |
| 2010-07-21 | $10.77 | $10.77 | 201,300 |
| 2010-07-20 | $11.10 | $11.10 | 349,000 |
| 2010-07-19 | $10.85 | $10.85 | 230,400 |
| 2010-07-16 | $10.69 | $10.69 | 393,000 |
| 2010-07-15 | $10.99 | $10.99 | 400,300 |
| 2010-07-14 | $11.05 | $11.05 | 761,200 |
| 2010-07-13 | $10.84 | $10.84 | 1,594,100 |
| 2010-07-12 | $10.65 | $10.65 | 291,000 |
| 2010-07-09 | $10.74 | $10.74 | 439,300 |
| 2010-07-08 | $10.62 | $10.62 | 312,800 |
| 2010-07-07 | $10.57 | $10.57 | 408,200 |
| 2010-07-06 | $10.38 | $10.38 | 1,008,000 |
| 2010-07-02 | $10.35 | $10.35 | 480,500 |
| 2010-07-01 | $10.49 | $10.49 | 1,069,400 |
| 2010-06-30 | $10.65 | $10.65 | 670,000 |
| 2010-06-29 | $10.78 | $10.78 | 1,223,300 |
| 2010-06-28 | $11.45 | $11.45 | 840,400 |
| 2010-06-25 | $11.43 | $11.43 | 2,633,500 |
| 2010-06-24 | $11.11 | $11.11 | 406,600 |
| 2010-06-23 | $11.14 | $11.14 | 332,500 |
| 2010-06-22 | $11.11 | $11.11 | 463,200 |
| 2010-06-21 | $11.30 | $11.30 | 713,300 |
| 2010-06-18 | $11.13 | $11.13 | 4,082,600 |
| 2010-06-17 | $11.41 | $11.41 | 877,600 |
| 2010-06-16 | $11.24 | $11.24 | 427,200 |
| 2010-06-15 | $11.14 | $11.14 | 378,000 |
| 2010-06-14 | $10.99 | $10.99 | 388,900 |
| 2010-06-11 | $11.00 | $11.00 | 370,600 |
| 2010-06-10 | $10.99 | $10.99 | 448,700 |
| 2010-06-09 | $10.79 | $10.79 | 682,000 |
| 2010-06-08 | $10.64 | $10.64 | 700,900 |
| 2010-06-07 | $10.41 | $10.41 | 572,500 |
| 2010-06-04 | $10.46 | $10.46 | 590,800 |
| 2010-06-03 | $10.92 | $10.92 | 589,300 |
| 2010-06-02 | $10.77 | $10.77 | 716,000 |
| 2010-06-01 | $10.33 | $10.33 | 574,700 |
| 2010-05-28 | $10.70 | $10.70 | 617,400 |
| 2010-05-27 | $10.71 | $10.71 | 717,900 |
| 2010-05-26 | $10.20 | $10.20 | 609,600 |
| 2010-05-25 | $10.45 | $10.45 | 1,104,400 |
| 2010-05-24 | $10.10 | $10.10 | 553,900 |
| 2010-05-21 | $10.09 | $10.09 | 1,670,300 |
| 2010-05-20 | $10.17 | $10.17 | 1,547,400 |
| 2010-05-19 | $10.75 | $10.75 | 877,600 |
| 2010-05-18 | $11.18 | $11.18 | 1,163,400 |
| 2010-05-17 | $11.16 | $11.16 | 850,800 |
| 2010-05-14 | $10.93 | $10.93 | 1,168,600 |
| 2010-05-13 | $10.79 | $10.79 | 487,900 |
| 2010-05-12 | $10.90 | $10.90 | 606,900 |
| 2010-05-11 | $10.52 | $10.52 | 737,700 |
| 2010-05-10 | $10.25 | $10.25 | 701,800 |
| 2010-05-07 | $10.07 | $10.07 | 1,157,700 |
| 2010-05-06 | $10.08 | $10.08 | 1,112,100 |
| 2010-05-05 | $10.52 | $10.52 | 504,000 |
| 2010-05-04 | $10.51 | $10.51 | 602,200 |
| 2010-05-03 | $10.79 | $10.79 | 365,900 |
| 2010-04-30 | $10.58 | $10.58 | 420,700 |
| 2010-04-29 | $10.81 | $10.81 | 419,600 |
| 2010-04-28 | $10.50 | $10.50 | 210,400 |
| 2010-04-27 | $10.25 | $10.25 | 556,600 |
| 2010-04-26 | $10.35 | $10.35 | 249,400 |
| 2010-04-23 | $10.45 | $10.45 | 264,400 |
| 2010-04-22 | $10.45 | $10.45 | 324,600 |
| 2010-04-21 | $10.52 | $10.52 | 437,700 |
| 2010-04-20 | $10.80 | $10.80 | 433,200 |
| 2010-04-19 | $10.51 | $10.51 | 1,908,700 |
| 2010-04-16 | $10.38 | $10.38 | 569,100 |
| 2010-04-15 | $10.40 | $10.40 | 492,500 |
| 2010-04-14 | $10.42 | $10.42 | 654,300 |
| 2010-04-13 | $10.27 | $10.27 | 421,400 |
| 2010-04-12 | $10.46 | $10.46 | 229,900 |
| 2010-04-09 | $10.49 | $10.49 | 289,100 |
| 2010-04-08 | $10.42 | $10.42 | 207,100 |
| 2010-04-07 | $10.39 | $10.39 | 426,200 |
| 2010-04-06 | $10.46 | $10.46 | 677,200 |
| 2010-04-05 | $10.50 | $10.50 | 486,100 |
| 2010-04-01 | $10.48 | $10.48 | 484,800 |
| 2010-03-31 | $10.18 | $10.18 | 2,907,600 |
| 2010-03-30 | $10.42 | $10.42 | 671,000 |
| 2010-03-29 | $10.32 | $10.32 | 451,300 |
| 2010-03-26 | $10.25 | $10.25 | 422,900 |
| 2010-03-25 | $10.27 | $10.27 | 490,500 |
| 2010-03-24 | $10.33 | $10.33 | 451,000 |
| 2010-03-23 | $10.32 | $10.32 | 461,300 |
| 2010-03-22 | $10.30 | $10.30 | 464,400 |
| 2010-03-19 | $10.34 | $10.34 | 850,900 |
| 2010-03-18 | $10.24 | $10.24 | 981,700 |
| 2010-03-17 | $10.04 | $10.04 | 1,364,200 |
| 2010-03-16 | $10.02 | $10.02 | 342,400 |
| 2010-03-15 | $10.05 | $10.05 | 582,900 |
| 2010-03-12 | $10.01 | $10.01 | 258,300 |
| 2010-03-11 | $10.13 | $10.13 | 545,600 |
| 2010-03-10 | $10.31 | $10.31 | 1,303,500 |
| 2010-03-09 | $9.85 | $9.85 | 652,200 |
| 2010-03-08 | $9.81 | $9.81 | 888,200 |
| 2010-03-05 | $9.68 | $9.68 | 455,900 |
| 2010-03-04 | $9.74 | $9.74 | 743,300 |
| 2010-03-03 | $9.81 | $9.81 | 1,672,400 |
| 2010-03-02 | $9.53 | $9.53 | 3,085,300 |
| 2010-03-01 | $9.49 | $9.49 | 2,083,800 |
| 2010-02-26 | $9.29 | $9.29 | 474,400 |
| 2010-02-25 | $9.25 | $9.25 | 599,800 |
| 2010-02-24 | $9.30 | $9.30 | 829,100 |
| 2010-02-23 | $9.29 | $9.29 | 1,076,900 |
| 2010-02-22 | $9.28 | $9.28 | 1,013,500 |
| 2010-02-19 | $9.42 | $9.42 | 1,013,900 |
| 2010-02-18 | $9.31 | $9.31 | 782,000 |
| 2010-02-17 | $9.37 | $9.37 | 829,000 |
| 2010-02-16 | $9.26 | $9.26 | 727,800 |
| 2010-02-12 | $9.13 | $9.13 | 378,600 |
| 2010-02-11 | $9.10 | $9.10 | 474,100 |
| 2010-02-10 | $9.10 | $9.10 | 312,600 |
| 2010-02-09 | $9.04 | $9.04 | 810,100 |
| 2010-02-08 | $9.00 | $9.00 | 613,200 |
| 2010-02-05 | $9.08 | $9.08 | 1,233,500 |
| 2010-02-04 | $9.25 | $9.25 | 740,600 |
| 2010-02-03 | $9.73 | $9.73 | 500,300 |
| 2010-02-02 | $9.77 | $9.77 | 863,400 |
| 2010-02-01 | $9.77 | $9.77 | 666,400 |
| 2010-01-29 | $9.97 | $9.97 | 589,500 |
| 2010-01-28 | $9.70 | $9.70 | 632,000 |
| 2010-01-27 | $9.87 | $9.87 | 731,100 |
| 2010-01-26 | $9.88 | $9.88 | 609,200 |
| 2010-01-25 | $10.02 | $10.02 | 838,700 |
| 2010-01-22 | $10.30 | $10.30 | 425,500 |
| 2010-01-21 | $10.40 | $10.40 | 557,100 |
| 2010-01-20 | $10.75 | $10.75 | 291,500 |
| 2010-01-19 | $11.07 | $11.07 | 517,700 |
| 2010-01-15 | $10.91 | $10.91 | 602,000 |
| 2010-01-14 | $11.28 | $11.28 | 710,200 |
| 2010-01-13 | $11.10 | $11.10 | 869,800 |
| 2010-01-12 | $10.85 | $10.85 | 522,200 |
| 2010-01-11 | $10.80 | $10.80 | 537,200 |
| 2010-01-08 | $10.63 | $10.63 | 533,900 |
| 2010-01-07 | $10.52 | $10.52 | 485,400 |
| 2010-01-06 | $10.59 | $10.59 | 605,400 |
| 2010-01-05 | $10.77 | $10.77 | 363,000 |
| 2010-01-04 | $10.73 | $10.73 | 512,900 |