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
- 2009-09-09 to 2026-08-28
- 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 | $15.40 | $17.60 | 1,290 |
| 2010-12-30 | $15.20 | $17.38 | 1,592 |
| 2010-12-29 | $15.40 | $17.60 | 10,488 |
| 2010-12-28 | $15.40 | $17.60 | 5,504 |
| 2010-12-27 | $15.78 | $18.03 | 2,100 |
| 2010-12-23 | $15.40 | $17.60 | 684 |
| 2010-12-22 | $15.60 | $17.83 | 400 |
| 2010-12-21 | $15.40 | $17.60 | 1,412 |
| 2010-12-20 | $15.40 | $17.60 | 2,642 |
| 2010-12-17 | $16.00 | $18.29 | 725 |
| 2010-12-16 | $15.80 | $18.06 | 710 |
| 2010-12-15 | $16.00 | $18.29 | 2,647 |
| 2010-12-14 | $16.40 | $18.74 | 639 |
| 2010-12-13 | $15.80 | $18.06 | 766 |
| 2010-12-10 | $16.00 | $18.29 | 1,250 |
| 2010-12-09 | $16.00 | $18.29 | 1,458 |
| 2010-12-08 | $15.70 | $17.94 | 1,350 |
| 2010-12-07 | $15.60 | $17.83 | 4,085 |
| 2010-12-06 | $15.80 | $18.06 | 6,435 |
| 2010-12-03 | $16.20 | $18.51 | 1,186 |
| 2010-12-02 | $16.50 | $18.86 | 2,400 |
| 2010-12-01 | $16.40 | $18.74 | 690 |
| 2010-11-30 | $15.90 | $18.17 | 712 |
| 2010-11-29 | $15.96 | $18.24 | 3,540 |
| 2010-11-26 | $16.00 | $18.29 | 50 |
| 2010-11-24 | $16.24 | $18.56 | 389 |
| 2010-11-23 | $16.60 | $17.60 | 1,035 |
| 2010-11-22 | $17.00 | $18.02 | 1,143 |
| 2010-11-19 | $17.10 | $18.13 | 1,832 |
| 2010-11-18 | $16.50 | $17.49 | 2,135 |
| 2010-11-17 | $16.70 | $17.71 | 1,835 |
| 2010-11-16 | $16.90 | $17.92 | 2,500 |
| 2010-11-15 | $17.60 | $18.66 | 910 |
| 2010-11-12 | $17.60 | $18.66 | 1,525 |
| 2010-11-11 | $18.00 | $19.08 | 850 |
| 2010-11-10 | $17.60 | $18.66 | 1,535 |
| 2010-11-09 | $17.82 | $18.89 | 4,625 |
| 2010-11-08 | $17.80 | $18.87 | 6,257 |
| 2010-11-05 | $17.30 | $18.34 | 3,736 |
| 2010-11-04 | $16.55 | $17.55 | 60 |
| 2010-11-03 | $16.10 | $17.07 | 100 |
| 2010-11-02 | $16.00 | $16.96 | 2,960 |
| 2010-11-01 | $16.20 | $17.18 | 1,552 |
| 2010-10-29 | $16.40 | $17.39 | 3,600 |
| 2010-10-28 | $16.30 | $17.28 | 6,004 |
| 2010-10-27 | $16.30 | $17.28 | 780 |
| 2010-10-26 | $16.20 | $17.18 | 550 |
| 2010-10-25 | $16.20 | $17.18 | 3,325 |
| 2010-10-22 | $16.20 | $17.18 | 1,885 |
| 2010-10-21 | $16.10 | $17.07 | 2,915 |
| 2010-10-20 | $16.00 | $16.96 | 6,901 |
| 2010-10-19 | $17.00 | $18.02 | 1,800 |
| 2010-10-18 | $17.90 | $18.98 | 2,107 |
| 2010-10-15 | $18.00 | $19.08 | 279 |
| 2010-10-14 | $17.40 | $18.45 | 4,087 |
| 2010-10-13 | $17.58 | $18.64 | 30,588 |
| 2010-10-12 | $17.50 | $18.55 | 2,659 |
| 2010-10-11 | $17.90 | $18.98 | 1,100 |
| 2010-10-08 | $17.20 | $18.24 | 2,010 |
| 2010-10-07 | $16.60 | $17.60 | 967 |
| 2010-10-06 | $17.00 | $18.02 | 2,760 |
| 2010-10-05 | $16.60 | $17.60 | 1,657 |
| 2010-10-04 | $16.80 | $17.81 | 480 |
| 2010-10-01 | $16.50 | $17.49 | 1,577 |
| 2010-09-30 | $16.80 | $17.81 | 6,143 |
| 2010-09-29 | $17.00 | $18.02 | 1,710 |
| 2010-09-28 | $17.00 | $18.02 | 200 |
| 2010-09-27 | $17.00 | $18.02 | 3,363 |
| 2010-09-24 | $16.60 | $17.60 | 1,645 |
| 2010-09-23 | $17.60 | $18.66 | 925 |
| 2010-09-22 | $17.70 | $18.77 | 755 |
| 2010-09-21 | $18.20 | $19.30 | 1,475 |
| 2010-09-20 | $17.20 | $18.24 | 515 |
| 2010-09-17 | $17.30 | $18.34 | 600 |
| 2010-09-16 | $17.60 | $18.66 | 4,954 |
| 2010-09-15 | $16.60 | $17.60 | 1,920 |
| 2010-09-14 | $17.00 | $18.02 | 8,200 |
| 2010-09-13 | $16.80 | $17.81 | 20,758 |
| 2010-09-10 | $16.40 | $17.39 | 2,332 |
| 2010-09-09 | $16.80 | $17.81 | 300 |
| 2010-09-08 | $16.50 | $17.49 | 363 |
| 2010-09-07 | $16.40 | $17.39 | 445 |
| 2010-09-03 | $16.80 | $17.81 | 2,374 |
| 2010-09-02 | $16.20 | $17.18 | 2,113 |
| 2010-09-01 | $15.40 | $16.33 | 0 |
| 2010-08-31 | $15.40 | $16.33 | 2,210 |
| 2010-08-30 | $15.40 | $16.33 | 2,033 |
| 2010-08-27 | $15.00 | $15.90 | 2,726 |
| 2010-08-26 | $16.90 | $17.92 | 2,374 |
| 2010-08-25 | $17.50 | $18.55 | 2,470 |
| 2010-08-24 | $18.15 | $19.24 | 250 |
| 2010-08-23 | $17.80 | $18.87 | 4,267 |
| 2010-08-20 | $17.60 | $18.66 | 544 |
| 2010-08-19 | $18.00 | $19.08 | 3,608 |
| 2010-08-18 | $18.60 | $19.72 | 8,406 |
| 2010-08-17 | $22.40 | $23.75 | 0 |
| 2010-08-16 | $22.40 | $23.75 | 0 |
| 2010-08-13 | $22.40 | $23.75 | 4,866 |
| 2010-08-12 | $22.20 | $23.54 | 2,462 |
| 2010-08-11 | $21.40 | $22.69 | 225 |
| 2010-08-10 | $22.20 | $23.54 | 20 |
| 2010-08-09 | $21.80 | $23.11 | 1,850 |
| 2010-08-06 | $22.60 | $23.96 | 45 |
| 2010-08-05 | $23.00 | $24.39 | 900 |
| 2010-08-04 | $21.80 | $23.11 | 147 |
| 2010-08-03 | $21.80 | $23.11 | 600 |
| 2010-08-02 | $21.20 | $22.48 | 650 |
| 2010-07-30 | $21.20 | $22.48 | 23 |
| 2010-07-29 | $20.60 | $21.84 | 778 |
| 2010-07-28 | $20.60 | $21.84 | 131 |
| 2010-07-27 | $20.40 | $21.63 | 150 |
| 2010-07-26 | $20.20 | $21.42 | 0 |
| 2010-07-23 | $20.20 | $21.42 | 200 |
| 2010-07-22 | $20.00 | $21.20 | 250 |
| 2010-07-21 | $20.60 | $21.84 | 500 |
| 2010-07-20 | $20.40 | $21.63 | 260 |
| 2010-07-19 | $19.40 | $20.57 | 1,395 |
| 2010-07-16 | $20.60 | $21.84 | 810 |
| 2010-07-15 | $20.60 | $21.84 | 625 |
| 2010-07-14 | $21.40 | $22.69 | 150 |
| 2010-07-13 | $20.40 | $21.63 | 605 |
| 2010-07-12 | $20.80 | $22.05 | 0 |
| 2010-07-09 | $20.80 | $22.05 | 470 |
| 2010-07-08 | $19.90 | $21.10 | 500 |
| 2010-07-07 | $19.60 | $20.78 | 1,600 |
| 2010-07-06 | $20.20 | $21.42 | 831 |
| 2010-07-02 | $19.30 | $20.46 | 1,018 |
| 2010-07-01 | $19.60 | $20.78 | 1,645 |
| 2010-06-30 | $19.20 | $20.36 | 1,372 |
| 2010-06-29 | $20.40 | $21.63 | 50 |
| 2010-06-28 | $20.60 | $21.84 | 0 |
| 2010-06-25 | $20.60 | $21.84 | 1,957 |
| 2010-06-24 | $21.00 | $22.27 | 0 |
| 2010-06-23 | $21.00 | $22.27 | 200 |
| 2010-06-22 | $21.40 | $22.69 | 600 |
| 2010-06-21 | $21.40 | $22.69 | 0 |
| 2010-06-18 | $21.40 | $22.69 | 210 |
| 2010-06-17 | $20.40 | $21.63 | 300 |
| 2010-06-16 | $21.20 | $22.48 | 2,175 |
| 2010-06-15 | $20.80 | $22.05 | 135 |
| 2010-06-14 | $19.80 | $20.99 | 200 |
| 2010-06-11 | $19.90 | $21.10 | 0 |
| 2010-06-10 | $19.90 | $21.10 | 35 |
| 2010-06-09 | $19.00 | $20.14 | 325 |
| 2010-06-08 | $18.60 | $19.72 | 0 |
| 2010-06-07 | $18.60 | $19.72 | 1,824 |
| 2010-06-04 | $19.30 | $20.46 | 3,425 |
| 2010-06-03 | $19.10 | $20.25 | 3,275 |
| 2010-06-02 | $18.30 | $19.40 | 450 |
| 2010-06-01 | $19.00 | $20.14 | 679 |
| 2010-05-28 | $19.00 | $20.14 | 3,001 |
| 2010-05-27 | $16.70 | $17.71 | 1,025 |
| 2010-05-26 | $16.30 | $17.28 | 1,878 |
| 2010-05-25 | $16.00 | $16.96 | 2,540 |
| 2010-05-24 | $18.10 | $19.19 | 3,175 |
| 2010-05-21 | $17.60 | $18.66 | 2,475 |
| 2010-05-20 | $17.20 | $18.24 | 3,390 |
| 2010-05-19 | $19.80 | $20.99 | 3,125 |
| 2010-05-18 | $20.30 | $21.52 | 450 |
| 2010-05-17 | $19.40 | $20.57 | 2,932 |
| 2010-05-14 | $21.00 | $22.27 | 525 |
| 2010-05-13 | $21.00 | $22.27 | 300 |
| 2010-05-12 | $21.60 | $22.90 | 2,110 |
| 2010-05-11 | $22.00 | $23.33 | 2,295 |
| 2010-05-10 | $21.60 | $22.90 | 1,820 |
| 2010-05-07 | $21.40 | $22.69 | 1,400 |
| 2010-05-06 | $20.80 | $22.05 | 2,274 |
| 2010-05-05 | $22.00 | $23.33 | 1,200 |
| 2010-05-04 | $22.20 | $23.54 | 1,575 |
| 2010-05-03 | $23.20 | $24.60 | 825 |
| 2010-04-30 | $25.00 | $26.51 | 1,397 |
| 2010-04-29 | $22.80 | $24.17 | 935 |
| 2010-04-28 | $22.20 | $23.54 | 1,744 |
| 2010-04-27 | $23.20 | $24.60 | 1,542 |
| 2010-04-26 | $22.80 | $24.17 | 1,940 |
| 2010-04-23 | $22.40 | $23.75 | 2,063 |
| 2010-04-22 | $24.00 | $25.45 | 1,250 |
| 2010-04-21 | $23.60 | $25.02 | 500 |
| 2010-04-20 | $24.40 | $25.87 | 675 |
| 2010-04-19 | $24.00 | $25.45 | 2,475 |
| 2010-04-16 | $24.40 | $25.87 | 12,650 |
| 2010-04-15 | $24.00 | $25.45 | 596 |
| 2010-04-14 | $23.60 | $25.02 | 262 |
| 2010-04-13 | $24.40 | $25.87 | 1,332 |
| 2010-04-12 | $24.40 | $25.87 | 250 |
| 2010-04-09 | $23.80 | $25.23 | 1,650 |
| 2010-04-08 | $24.20 | $25.66 | 1,224 |
| 2010-04-07 | $24.20 | $25.66 | 1,675 |
| 2010-04-06 | $23.20 | $24.60 | 1,594 |
| 2010-04-05 | $23.40 | $24.81 | 931 |
| 2010-04-01 | $23.20 | $24.60 | 3,690 |
| 2010-03-31 | $21.80 | $23.11 | 1,925 |
| 2010-03-30 | $21.80 | $23.11 | 4,075 |
| 2010-03-29 | $23.00 | $24.39 | 3,295 |
| 2010-03-26 | $22.60 | $23.96 | 4,950 |
| 2010-03-25 | $21.40 | $22.69 | 12,087 |
| 2010-03-24 | $22.60 | $23.96 | 15,123 |
| 2010-03-23 | $22.60 | $23.96 | 3,624 |
| 2010-03-22 | $24.40 | $25.87 | 2,619 |
| 2010-03-19 | $24.60 | $26.08 | 3,492 |
| 2010-03-18 | $24.60 | $26.08 | 4,229 |
| 2010-03-17 | $25.20 | $26.72 | 2,795 |
| 2010-03-16 | $24.00 | $25.45 | 1,863 |
| 2010-03-15 | $24.60 | $26.08 | 4,230 |
| 2010-03-12 | $23.40 | $24.81 | 1,080 |
| 2010-03-11 | $23.80 | $25.23 | 665 |
| 2010-03-10 | $24.20 | $25.66 | 2,020 |
| 2010-03-09 | $24.30 | $25.76 | 1,830 |
| 2010-03-08 | $24.80 | $26.29 | 2,491 |
| 2010-03-05 | $24.20 | $25.66 | 1,450 |
| 2010-03-04 | $24.00 | $25.45 | 4,210 |
| 2010-03-03 | $24.20 | $25.66 | 2,017 |
| 2010-03-02 | $23.80 | $25.23 | 13,923 |
| 2010-03-01 | $23.00 | $24.39 | 18,844 |
| 2010-02-26 | $22.20 | $23.54 | 100 |
| 2010-02-25 | $22.40 | $23.75 | 356 |
| 2010-02-24 | $20.80 | $22.05 | 850 |
| 2010-02-23 | $22.60 | $23.96 | 475 |
| 2010-02-22 | $21.40 | $22.69 | 0 |
| 2010-02-19 | $21.40 | $22.69 | 0 |
| 2010-02-18 | $21.40 | $22.69 | 30 |
| 2010-02-17 | $20.80 | $22.05 | 600 |
| 2010-02-16 | $21.00 | $22.27 | 107 |
| 2010-02-12 | $21.00 | $22.27 | 122 |
| 2010-02-11 | $20.80 | $22.05 | 100 |
| 2010-02-10 | $20.20 | $21.42 | 1,300 |
| 2010-02-09 | $21.20 | $22.48 | 812 |
| 2010-02-08 | $19.40 | $20.57 | 677 |
| 2010-02-05 | $21.00 | $22.27 | 125 |
| 2010-02-04 | $21.20 | $22.48 | 300 |
| 2010-02-03 | $22.00 | $23.33 | 800 |
| 2010-02-02 | $21.00 | $22.27 | 3,900 |
| 2010-02-01 | $20.80 | $22.05 | 0 |
| 2010-01-29 | $20.80 | $22.05 | 300 |
| 2010-01-28 | $20.00 | $21.20 | 400 |
| 2010-01-27 | $20.60 | $21.84 | 5,375 |
| 2010-01-26 | $20.20 | $21.42 | 50 |
| 2010-01-25 | $20.60 | $21.84 | 500 |
| 2010-01-22 | $22.00 | $23.33 | 300 |
| 2010-01-21 | $21.20 | $22.48 | 1,566 |
| 2010-01-20 | $21.80 | $23.11 | 0 |
| 2010-01-19 | $21.80 | $23.11 | 1,400 |
| 2010-01-15 | $22.80 | $24.17 | 0 |
| 2010-01-14 | $22.80 | $24.17 | 1,441 |
| 2010-01-13 | $23.80 | $25.23 | 1,340 |
| 2010-01-12 | $25.00 | $26.51 | 4,426 |
| 2010-01-11 | $24.40 | $25.87 | 1,450 |
| 2010-01-08 | $23.80 | $25.23 | 1,262 |
| 2010-01-07 | $23.40 | $24.81 | 900 |
| 2010-01-06 | $24.20 | $25.66 | 1,598 |
| 2010-01-05 | $25.80 | $27.35 | 3,625 |
| 2010-01-04 | $23.40 | $24.81 | 525 |