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
- 1998-06-24 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 | $66.24 | 9,475 |
| 2010-12-30 | $17.00 | $65.93 | 10,250 |
| 2010-12-29 | $17.04 | $66.09 | 14,275 |
| 2010-12-28 | $16.92 | $65.62 | 10,650 |
| 2010-12-27 | $16.80 | $65.16 | 6,450 |
| 2010-12-23 | $16.68 | $64.69 | 15,075 |
| 2010-12-22 | $16.72 | $64.85 | 13,125 |
| 2010-12-21 | $16.76 | $65.00 | 10,850 |
| 2010-12-20 | $16.88 | $64.94 | 7,325 |
| 2010-12-17 | $16.96 | $65.25 | 3,900 |
| 2010-12-16 | $16.92 | $65.09 | 13,000 |
| 2010-12-15 | $16.88 | $64.94 | 6,725 |
| 2010-12-14 | $16.80 | $64.63 | 15,400 |
| 2010-12-13 | $16.80 | $64.63 | 12,200 |
| 2010-12-10 | $16.80 | $64.63 | 8,100 |
| 2010-12-09 | $16.80 | $64.63 | 12,350 |
| 2010-12-08 | $16.76 | $64.48 | 4,250 |
| 2010-12-07 | $17.04 | $65.55 | 9,150 |
| 2010-12-06 | $16.80 | $64.63 | 6,925 |
| 2010-12-03 | $16.88 | $64.94 | 18,975 |
| 2010-12-02 | $17.00 | $65.40 | 12,350 |
| 2010-12-01 | $17.00 | $65.40 | 15,600 |
| 2010-11-30 | $16.92 | $65.09 | 8,750 |
| 2010-11-29 | $16.72 | $64.32 | 6,250 |
| 2010-11-26 | $16.76 | $64.48 | 7,300 |
| 2010-11-24 | $16.96 | $65.25 | 5,000 |
| 2010-11-23 | $16.72 | $64.32 | 7,600 |
| 2010-11-22 | $17.00 | $65.40 | 8,900 |
| 2010-11-19 | $16.88 | $64.94 | 8,650 |
| 2010-11-18 | $16.84 | $64.78 | 15,050 |
| 2010-11-17 | $16.48 | $63.40 | 18,000 |
| 2010-11-16 | $16.36 | $62.94 | 26,575 |
| 2010-11-15 | $16.88 | $64.41 | 4,325 |
| 2010-11-12 | $16.88 | $64.41 | 10,125 |
| 2010-11-11 | $17.00 | $64.87 | 9,550 |
| 2010-11-10 | $17.28 | $65.94 | 16,600 |
| 2010-11-09 | $16.88 | $64.41 | 19,825 |
| 2010-11-08 | $17.04 | $65.03 | 30,150 |
| 2010-11-05 | $17.28 | $65.94 | 7,625 |
| 2010-11-04 | $17.08 | $65.18 | 14,750 |
| 2010-11-03 | $16.92 | $64.57 | 9,950 |
| 2010-11-02 | $16.88 | $64.41 | 7,825 |
| 2010-11-01 | $16.84 | $64.26 | 13,200 |
| 2010-10-29 | $16.76 | $63.96 | 6,475 |
| 2010-10-28 | $16.72 | $63.80 | 7,425 |
| 2010-10-27 | $16.68 | $63.65 | 16,475 |
| 2010-10-26 | $16.92 | $64.57 | 7,800 |
| 2010-10-25 | $16.96 | $64.72 | 11,275 |
| 2010-10-22 | $16.84 | $64.26 | 11,300 |
| 2010-10-21 | $16.60 | $63.35 | 12,675 |
| 2010-10-20 | $16.80 | $64.11 | 7,050 |
| 2010-10-19 | $16.56 | $63.19 | 16,575 |
| 2010-10-18 | $16.92 | $64.05 | 6,550 |
| 2010-10-15 | $16.80 | $63.59 | 9,225 |
| 2010-10-14 | $16.96 | $64.20 | 13,500 |
| 2010-10-13 | $16.84 | $63.75 | 9,350 |
| 2010-10-12 | $16.84 | $63.75 | 18,800 |
| 2010-10-11 | $16.88 | $63.90 | 49,825 |
| 2010-10-08 | $16.68 | $63.14 | 13,950 |
| 2010-10-07 | $16.64 | $62.99 | 5,400 |
| 2010-10-06 | $16.40 | $62.08 | 14,600 |
| 2010-10-05 | $16.48 | $62.38 | 10,875 |
| 2010-10-04 | $16.48 | $62.38 | 8,425 |
| 2010-10-01 | $16.72 | $63.29 | 15,350 |
| 2010-09-30 | $16.56 | $62.69 | 11,375 |
| 2010-09-29 | $16.40 | $62.08 | 11,250 |
| 2010-09-28 | $16.60 | $62.84 | 7,775 |
| 2010-09-27 | $16.52 | $62.53 | 12,550 |
| 2010-09-24 | $16.52 | $62.53 | 13,775 |
| 2010-09-23 | $16.36 | $61.93 | 12,475 |
| 2010-09-22 | $16.24 | $61.47 | 6,950 |
| 2010-09-21 | $16.36 | $61.93 | 7,400 |
| 2010-09-20 | $16.60 | $62.32 | 13,525 |
| 2010-09-17 | $16.40 | $61.57 | 13,700 |
| 2010-09-16 | $16.32 | $61.27 | 17,750 |
| 2010-09-15 | $16.40 | $61.57 | 9,950 |
| 2010-09-14 | $16.32 | $61.27 | 4,725 |
| 2010-09-13 | $16.16 | $60.67 | 25,400 |
| 2010-09-10 | $15.96 | $59.92 | 5,700 |
| 2010-09-09 | $16.12 | $60.52 | 10,675 |
| 2010-09-08 | $16.04 | $60.22 | 8,475 |
| 2010-09-07 | $15.84 | $59.47 | 5,975 |
| 2010-09-03 | $16.00 | $60.07 | 10,525 |
| 2010-09-02 | $15.76 | $59.17 | 7,025 |
| 2010-09-01 | $15.76 | $59.17 | 7,725 |
| 2010-08-31 | $15.40 | $57.82 | 6,600 |
| 2010-08-30 | $15.52 | $58.27 | 8,550 |
| 2010-08-27 | $15.64 | $58.72 | 15,800 |
| 2010-08-26 | $15.48 | $58.12 | 14,550 |
| 2010-08-25 | $15.72 | $59.02 | 8,500 |
| 2010-08-24 | $15.76 | $59.17 | 16,425 |
| 2010-08-23 | $15.80 | $59.32 | 11,750 |
| 2010-08-20 | $15.76 | $59.17 | 2,275 |
| 2010-08-19 | $15.80 | $59.32 | 14,500 |
| 2010-08-18 | $16.08 | $60.37 | 11,725 |
| 2010-08-17 | $16.16 | $60.67 | 9,275 |
| 2010-08-16 | $16.28 | $60.61 | 12,850 |
| 2010-08-13 | $16.16 | $60.16 | 9,825 |
| 2010-08-12 | $16.00 | $59.57 | 16,125 |
| 2010-08-11 | $15.92 | $59.27 | 16,900 |
| 2010-08-10 | $16.32 | $60.76 | 12,325 |
| 2010-08-09 | $16.52 | $61.50 | 12,500 |
| 2010-08-06 | $16.40 | $61.06 | 4,275 |
| 2010-08-05 | $16.28 | $60.61 | 11,000 |
| 2010-08-04 | $16.44 | $61.21 | 11,075 |
| 2010-08-03 | $16.68 | $62.10 | 7,725 |
| 2010-08-02 | $16.48 | $61.36 | 15,050 |
| 2010-07-30 | $16.52 | $61.50 | 10,575 |
| 2010-07-29 | $16.40 | $61.06 | 18,400 |
| 2010-07-28 | $15.96 | $59.42 | 10,750 |
| 2010-07-27 | $16.24 | $60.46 | 8,875 |
| 2010-07-26 | $16.20 | $60.31 | 15,450 |
| 2010-07-23 | $15.96 | $59.42 | 6,175 |
| 2010-07-22 | $15.84 | $58.97 | 9,375 |
| 2010-07-21 | $15.68 | $58.38 | 14,175 |
| 2010-07-20 | $15.60 | $58.08 | 20,875 |
| 2010-07-19 | $15.56 | $57.42 | 11,850 |
| 2010-07-16 | $15.52 | $57.28 | 22,925 |
| 2010-07-15 | $15.96 | $58.90 | 17,725 |
| 2010-07-14 | $16.04 | $59.20 | 26,900 |
| 2010-07-13 | $15.88 | $58.60 | 22,250 |
| 2010-07-12 | $15.56 | $57.42 | 15,325 |
| 2010-07-09 | $15.36 | $56.69 | 17,800 |
| 2010-07-08 | $15.28 | $56.39 | 5,050 |
| 2010-07-07 | $15.24 | $56.24 | 17,275 |
| 2010-07-06 | $15.08 | $55.65 | 16,525 |
| 2010-07-02 | $15.00 | $55.36 | 5,450 |
| 2010-07-01 | $14.76 | $54.47 | 10,950 |
| 2010-06-30 | $14.92 | $55.06 | 9,575 |
| 2010-06-29 | $15.20 | $56.10 | 6,550 |
| 2010-06-28 | $15.36 | $56.69 | 8,475 |
| 2010-06-25 | $15.60 | $57.57 | 11,300 |
| 2010-06-24 | $15.36 | $56.69 | 11,825 |
| 2010-06-23 | $15.44 | $56.98 | 13,850 |
| 2010-06-22 | $15.40 | $56.83 | 28,525 |
| 2010-06-21 | $15.28 | $56.39 | 10,150 |
| 2010-06-18 | $15.24 | $56.24 | 12,675 |
| 2010-06-17 | $15.32 | $56.54 | 13,900 |
| 2010-06-16 | $15.16 | $55.95 | 9,975 |
| 2010-06-15 | $15.36 | $56.69 | 17,125 |
| 2010-06-14 | $15.32 | $56.04 | 15,925 |
| 2010-06-11 | $15.20 | $55.60 | 24,075 |
| 2010-06-10 | $15.16 | $55.45 | 18,950 |
| 2010-06-09 | $14.88 | $54.43 | 11,800 |
| 2010-06-08 | $14.88 | $54.43 | 12,125 |
| 2010-06-07 | $14.88 | $54.43 | 4,500 |
| 2010-06-04 | $14.88 | $54.43 | 8,850 |
| 2010-06-03 | $15.12 | $55.30 | 7,650 |
| 2010-06-02 | $15.16 | $55.45 | 15,675 |
| 2010-06-01 | $14.96 | $54.72 | 8,050 |
| 2010-05-28 | $15.16 | $55.45 | 11,000 |
| 2010-05-27 | $15.04 | $55.01 | 9,750 |
| 2010-05-26 | $14.84 | $54.28 | 6,575 |
| 2010-05-25 | $14.60 | $53.40 | 13,575 |
| 2010-05-24 | $14.96 | $54.72 | 11,675 |
| 2010-05-21 | $14.96 | $54.72 | 18,450 |
| 2010-05-20 | $14.68 | $53.70 | 42,900 |
| 2010-05-19 | $15.40 | $56.33 | 14,300 |
| 2010-05-18 | $15.68 | $57.35 | 7,875 |
| 2010-05-17 | $15.88 | $57.59 | 22,975 |
| 2010-05-14 | $16.04 | $58.17 | 8,900 |
| 2010-05-13 | $16.36 | $59.33 | 9,650 |
| 2010-05-12 | $16.32 | $59.18 | 12,275 |
| 2010-05-11 | $16.00 | $58.02 | 25,150 |
| 2010-05-10 | $16.32 | $59.18 | 15,175 |
| 2010-05-07 | $15.72 | $57.01 | 20,425 |
| 2010-05-06 | $16.00 | $58.02 | 28,150 |
| 2010-05-05 | $16.56 | $60.05 | 10,375 |
| 2010-05-04 | $16.72 | $60.63 | 12,775 |
| 2010-05-03 | $17.12 | $62.08 | 12,300 |
| 2010-04-30 | $16.92 | $61.36 | 14,050 |
| 2010-04-29 | $16.80 | $60.92 | 9,550 |
| 2010-04-28 | $16.88 | $61.21 | 8,750 |
| 2010-04-27 | $16.80 | $60.92 | 15,175 |
| 2010-04-26 | $16.80 | $60.92 | 10,625 |
| 2010-04-23 | $16.92 | $61.36 | 9,350 |
| 2010-04-22 | $16.92 | $61.36 | 11,325 |
| 2010-04-21 | $17.00 | $61.65 | 16,025 |
| 2010-04-20 | $16.84 | $61.07 | 15,125 |
| 2010-04-19 | $16.84 | $60.58 | 11,600 |
| 2010-04-16 | $16.60 | $59.71 | 17,650 |
| 2010-04-15 | $16.72 | $60.14 | 18,175 |
| 2010-04-14 | $16.72 | $60.14 | 29,800 |
| 2010-04-13 | $16.72 | $60.14 | 5,375 |
| 2010-04-12 | $16.80 | $60.43 | 10,650 |
| 2010-04-09 | $16.88 | $60.72 | 10,625 |
| 2010-04-08 | $16.76 | $60.29 | 9,575 |
| 2010-04-07 | $16.48 | $59.28 | 14,950 |
| 2010-04-06 | $16.64 | $59.86 | 10,425 |
| 2010-04-05 | $16.60 | $59.71 | 16,325 |
| 2010-04-01 | $16.64 | $59.86 | 10,125 |
| 2010-03-31 | $16.40 | $58.99 | 8,500 |
| 2010-03-30 | $16.44 | $59.14 | 15,025 |
| 2010-03-29 | $16.64 | $59.86 | 13,325 |
| 2010-03-26 | $16.60 | $59.71 | 11,700 |
| 2010-03-25 | $16.52 | $59.42 | 14,825 |
| 2010-03-24 | $16.60 | $59.71 | 15,925 |
| 2010-03-23 | $16.60 | $59.71 | 12,525 |
| 2010-03-22 | $16.40 | $58.99 | 9,800 |
| 2010-03-19 | $16.28 | $58.56 | 8,550 |
| 2010-03-18 | $16.40 | $58.99 | 8,600 |
| 2010-03-17 | $16.56 | $59.57 | 17,575 |
| 2010-03-16 | $16.68 | $60.00 | 20,450 |
| 2010-03-15 | $16.88 | $60.23 | 14,800 |
| 2010-03-12 | $16.76 | $59.80 | 6,375 |
| 2010-03-11 | $16.60 | $59.23 | 12,325 |
| 2010-03-10 | $16.52 | $58.95 | 13,200 |
| 2010-03-09 | $16.28 | $58.09 | 12,050 |
| 2010-03-08 | $16.52 | $58.95 | 10,300 |
| 2010-03-05 | $16.56 | $59.09 | 21,200 |
| 2010-03-04 | $16.40 | $58.52 | 15,050 |
| 2010-03-03 | $16.56 | $59.09 | 27,275 |
| 2010-03-02 | $16.24 | $57.95 | 20,100 |
| 2010-03-01 | $15.96 | $56.95 | 17,850 |
| 2010-02-26 | $15.60 | $55.66 | 14,775 |
| 2010-02-25 | $15.36 | $54.81 | 14,350 |
| 2010-02-24 | $15.24 | $54.38 | 9,425 |
| 2010-02-23 | $15.24 | $54.38 | 14,650 |
| 2010-02-22 | $15.20 | $54.24 | 11,700 |
| 2010-02-19 | $15.16 | $54.09 | 11,600 |
| 2010-02-18 | $15.20 | $54.24 | 8,650 |
| 2010-02-17 | $15.48 | $55.23 | 5,050 |
| 2010-02-16 | $15.60 | $55.66 | 14,350 |
| 2010-02-12 | $15.36 | $54.32 | 22,700 |
| 2010-02-11 | $15.40 | $54.46 | 27,025 |
| 2010-02-10 | $15.04 | $53.19 | 4,350 |
| 2010-02-09 | $15.08 | $53.33 | 43,325 |
| 2010-02-08 | $14.48 | $51.21 | 8,900 |
| 2010-02-05 | $14.28 | $50.50 | 20,325 |
| 2010-02-04 | $14.60 | $51.63 | 16,150 |
| 2010-02-03 | $15.12 | $53.47 | 7,850 |
| 2010-02-02 | $15.04 | $53.19 | 9,625 |
| 2010-02-01 | $14.80 | $52.34 | 7,950 |
| 2010-01-29 | $14.64 | $51.77 | 24,000 |
| 2010-01-28 | $14.72 | $52.06 | 18,800 |
| 2010-01-27 | $14.76 | $52.20 | 13,700 |
| 2010-01-26 | $14.92 | $52.76 | 16,750 |
| 2010-01-25 | $14.84 | $52.48 | 16,550 |
| 2010-01-22 | $14.96 | $52.91 | 17,550 |
| 2010-01-21 | $15.32 | $54.18 | 23,325 |
| 2010-01-20 | $15.44 | $54.60 | 25,525 |
| 2010-01-19 | $15.52 | $54.89 | 15,650 |
| 2010-01-15 | $15.48 | $54.26 | 22,475 |
| 2010-01-14 | $15.40 | $53.98 | 14,500 |
| 2010-01-13 | $15.48 | $54.26 | 13,025 |
| 2010-01-12 | $15.48 | $54.26 | 8,150 |
| 2010-01-11 | $15.76 | $55.25 | 7,900 |
| 2010-01-08 | $15.76 | $55.25 | 18,125 |
| 2010-01-07 | $15.48 | $54.26 | 12,200 |
| 2010-01-06 | $15.48 | $54.26 | 12,150 |
| 2010-01-05 | $15.44 | $54.12 | 8,950 |
| 2010-01-04 | $15.44 | $54.12 | 15,650 |