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
- 2000-10-03 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 | $15.04 | $15.04 | 1 |
| 2010-12-30 | $12.97 | $12.97 | 8 |
| 2010-12-29 | $13.70 | $13.70 | 4 |
| 2010-12-28 | $14.71 | $14.71 | 0 |
| 2010-12-27 | $14.71 | $14.71 | 0 |
| 2010-12-23 | $14.71 | $14.71 | 0 |
| 2010-12-22 | $14.71 | $14.71 | 0 |
| 2010-12-21 | $14.71 | $14.71 | 115 |
| 2010-12-20 | $15.42 | $15.42 | 0 |
| 2010-12-17 | $15.42 | $15.42 | 0 |
| 2010-12-16 | $15.42 | $15.42 | 180 |
| 2010-12-15 | $14.86 | $14.86 | 0 |
| 2010-12-14 | $14.86 | $14.86 | 0 |
| 2010-12-13 | $14.86 | $14.86 | 0 |
| 2010-12-10 | $14.86 | $14.86 | 0 |
| 2010-12-09 | $14.86 | $14.86 | 0 |
| 2010-12-08 | $14.86 | $14.86 | 1,120 |
| 2010-12-07 | $14.45 | $14.45 | 0 |
| 2010-12-06 | $14.45 | $14.45 | 0 |
| 2010-12-03 | $14.45 | $14.45 | 500 |
| 2010-12-02 | $14.46 | $14.46 | 335 |
| 2010-12-01 | $14.80 | $14.80 | 0 |
| 2010-11-30 | $14.80 | $14.80 | 0 |
| 2010-11-29 | $14.80 | $14.80 | 820 |
| 2010-11-26 | $14.72 | $14.72 | 1,191 |
| 2010-11-24 | $14.02 | $14.02 | 1,000 |
| 2010-11-23 | $14.65 | $14.65 | 0 |
| 2010-11-22 | $14.65 | $14.65 | 1,000 |
| 2010-11-19 | $15.84 | $15.84 | 0 |
| 2010-11-18 | $15.84 | $15.84 | 0 |
| 2010-11-17 | $15.84 | $15.84 | 0 |
| 2010-11-16 | $15.84 | $15.84 | 40 |
| 2010-11-15 | $17.17 | $17.17 | 0 |
| 2010-11-12 | $17.17 | $17.17 | 0 |
| 2010-11-11 | $17.17 | $17.17 | 0 |
| 2010-11-10 | $17.17 | $17.17 | 0 |
| 2010-11-09 | $17.17 | $17.17 | 0 |
| 2010-11-08 | $17.17 | $17.17 | 10 |
| 2010-11-05 | $17.25 | $17.25 | 0 |
| 2010-11-04 | $17.25 | $17.25 | 37 |
| 2010-11-03 | $15.84 | $15.84 | 37 |
| 2010-11-02 | $14.94 | $14.94 | 0 |
| 2010-11-01 | $14.94 | $14.94 | 397 |
| 2010-10-29 | $16.17 | $16.17 | 82 |
| 2010-10-28 | $16.99 | $16.99 | 0 |
| 2010-10-27 | $16.99 | $16.99 | 97 |
| 2010-10-26 | $15.20 | $15.20 | 0 |
| 2010-10-25 | $15.20 | $15.20 | 16 |
| 2010-10-22 | $15.55 | $15.55 | 87 |
| 2010-10-21 | $18.00 | $18.00 | 181 |
| 2010-10-20 | $14.76 | $14.76 | 0 |
| 2010-10-19 | $14.76 | $14.76 | 0 |
| 2010-10-18 | $14.76 | $14.76 | 10 |
| 2010-10-15 | $14.80 | $14.80 | 500 |
| 2010-10-14 | $14.63 | $14.63 | 0 |
| 2010-10-13 | $14.63 | $14.63 | 300 |
| 2010-10-12 | $14.55 | $14.55 | 1,020 |
| 2010-10-11 | $14.30 | $14.30 | 0 |
| 2010-10-08 | $14.30 | $14.30 | 0 |
| 2010-10-07 | $14.30 | $14.30 | 0 |
| 2010-10-06 | $14.30 | $14.30 | 0 |
| 2010-10-05 | $14.30 | $14.30 | 120 |
| 2010-10-04 | $14.10 | $14.10 | 0 |
| 2010-10-01 | $14.10 | $14.10 | 0 |
| 2010-09-30 | $14.10 | $14.10 | 0 |
| 2010-09-29 | $14.10 | $14.10 | 25 |
| 2010-09-28 | $14.14 | $14.14 | 0 |
| 2010-09-27 | $14.14 | $14.14 | 0 |
| 2010-09-24 | $14.14 | $14.14 | 27 |
| 2010-09-23 | $14.20 | $14.20 | 0 |
| 2010-09-22 | $14.20 | $14.20 | 3 |
| 2010-09-21 | $14.08 | $14.08 | 10 |
| 2010-09-20 | $15.02 | $15.02 | 0 |
| 2010-09-17 | $15.02 | $15.02 | 400 |
| 2010-09-16 | $16.60 | $16.60 | 30 |
| 2010-09-15 | $15.40 | $15.40 | 0 |
| 2010-09-14 | $15.40 | $15.40 | 0 |
| 2010-09-13 | $15.40 | $15.40 | 0 |
| 2010-09-10 | $15.40 | $15.40 | 4 |
| 2010-09-09 | $15.70 | $15.70 | 0 |
| 2010-09-08 | $15.70 | $15.70 | 0 |
| 2010-09-07 | $15.70 | $15.70 | 18 |
| 2010-09-03 | $17.14 | $17.14 | 300 |
| 2010-09-02 | $16.70 | $16.70 | 0 |
| 2010-09-01 | $16.70 | $16.70 | 20 |
| 2010-08-31 | $18.76 | $18.76 | 0 |
| 2010-08-30 | $18.76 | $18.76 | 0 |
| 2010-08-27 | $18.76 | $18.76 | 0 |
| 2010-08-26 | $18.76 | $18.76 | 100 |
| 2010-08-25 | $17.44 | $17.44 | 150 |
| 2010-08-24 | $16.25 | $16.25 | 0 |
| 2010-08-23 | $16.25 | $16.25 | 0 |
| 2010-08-20 | $16.25 | $16.25 | 0 |
| 2010-08-19 | $16.25 | $16.25 | 0 |
| 2010-08-18 | $16.25 | $16.25 | 235 |
| 2010-08-17 | $12.98 | $12.98 | 0 |
| 2010-08-16 | $12.98 | $12.98 | 0 |
| 2010-08-13 | $12.98 | $12.98 | 10 |
| 2010-08-12 | $10.65 | $10.65 | 0 |
| 2010-08-11 | $10.65 | $10.65 | 0 |
| 2010-08-10 | $10.65 | $10.65 | 0 |
| 2010-08-09 | $10.65 | $10.65 | 0 |
| 2010-08-06 | $10.65 | $10.65 | 1,537 |
| 2010-08-05 | $11.69 | $11.69 | 400 |
| 2010-08-04 | $15.25 | $15.25 | 250 |
| 2010-08-03 | $14.35 | $14.35 | 10 |
| 2010-08-02 | $16.10 | $16.10 | 0 |
| 2010-07-30 | $16.10 | $16.10 | 55 |
| 2010-07-29 | $15.99 | $15.99 | 0 |
| 2010-07-28 | $15.99 | $15.99 | 0 |
| 2010-07-27 | $15.99 | $15.99 | 250 |
| 2010-07-26 | $15.01 | $15.01 | 150 |
| 2010-07-23 | $15.92 | $15.92 | 22 |
| 2010-07-22 | $15.23 | $15.23 | 0 |
| 2010-07-21 | $15.23 | $15.23 | 0 |
| 2010-07-20 | $15.23 | $15.23 | 12 |
| 2010-07-19 | $15.11 | $15.11 | 0 |
| 2010-07-16 | $15.11 | $15.11 | 0 |
| 2010-07-15 | $15.11 | $15.11 | 0 |
| 2010-07-14 | $15.11 | $15.11 | 0 |
| 2010-07-13 | $15.11 | $15.11 | 0 |
| 2010-07-12 | $15.11 | $15.11 | 250 |
| 2010-07-09 | $15.33 | $15.33 | 0 |
| 2010-07-08 | $15.33 | $15.33 | 80 |
| 2010-07-07 | $15.00 | $15.00 | 280 |
| 2010-07-06 | $15.20 | $15.20 | 2,220 |
| 2010-07-02 | $17.80 | $17.80 | 50 |
| 2010-07-01 | $18.51 | $18.51 | 0 |
| 2010-06-30 | $18.51 | $18.51 | 0 |
| 2010-06-29 | $18.51 | $18.51 | 50 |
| 2010-06-28 | $22.50 | $22.50 | 0 |
| 2010-06-25 | $22.50 | $22.50 | 0 |
| 2010-06-24 | $22.50 | $22.50 | 10 |
| 2010-06-23 | $20.60 | $20.60 | 0 |
| 2010-06-22 | $20.60 | $20.60 | 0 |
| 2010-06-21 | $20.60 | $20.60 | 0 |
| 2010-06-18 | $20.60 | $20.60 | 184 |
| 2010-06-17 | $22.06 | $22.06 | 0 |
| 2010-06-16 | $22.06 | $22.06 | 0 |
| 2010-06-15 | $22.06 | $22.06 | 150 |
| 2010-06-14 | $22.88 | $22.88 | 1 |
| 2010-06-11 | $21.45 | $21.45 | 10 |
| 2010-06-10 | $18.20 | $18.20 | 0 |
| 2010-06-09 | $18.20 | $18.20 | 1,181 |
| 2010-06-08 | $18.20 | $18.20 | 960 |
| 2010-06-07 | $20.40 | $20.40 | 30 |
| 2010-06-04 | $20.44 | $20.44 | 0 |
| 2010-06-03 | $20.44 | $20.44 | 0 |
| 2010-06-02 | $20.44 | $20.44 | 0 |
| 2010-06-01 | $20.44 | $20.44 | 15 |
| 2010-05-28 | $20.70 | $20.70 | 30 |
| 2010-05-27 | $23.48 | $23.48 | 0 |
| 2010-05-26 | $23.48 | $23.48 | 0 |
| 2010-05-25 | $23.48 | $23.48 | 0 |
| 2010-05-24 | $23.48 | $23.48 | 0 |
| 2010-05-21 | $23.48 | $23.48 | 0 |
| 2010-05-20 | $23.48 | $23.48 | 22 |
| 2010-05-19 | $25.85 | $25.85 | 70 |
| 2010-05-18 | $23.67 | $23.67 | 0 |
| 2010-05-17 | $23.67 | $23.67 | 108 |
| 2010-05-14 | $30.55 | $30.55 | 0 |
| 2010-05-13 | $30.55 | $30.55 | 160 |
| 2010-05-12 | $27.98 | $27.98 | 0 |
| 2010-05-11 | $27.98 | $27.98 | 20 |
| 2010-05-10 | $32.58 | $32.58 | 0 |
| 2010-05-07 | $32.58 | $32.58 | 0 |
| 2010-05-06 | $32.58 | $32.58 | 0 |
| 2010-05-05 | $32.58 | $32.58 | 0 |
| 2010-05-04 | $32.58 | $32.58 | 0 |
| 2010-05-03 | $32.58 | $32.58 | 0 |
| 2010-04-30 | $32.58 | $32.58 | 15 |
| 2010-04-29 | $28.80 | $28.80 | 10 |
| 2010-04-28 | $29.12 | $29.12 | 374 |
| 2010-04-27 | $33.96 | $33.96 | 0 |
| 2010-04-26 | $33.96 | $33.96 | 95 |
| 2010-04-23 | $31.92 | $31.92 | 85 |
| 2010-04-22 | $33.52 | $33.52 | 153 |
| 2010-04-21 | $36.88 | $36.88 | 0 |
| 2010-04-20 | $36.88 | $36.88 | 0 |
| 2010-04-19 | $36.88 | $36.88 | 0 |
| 2010-04-16 | $36.88 | $36.88 | 0 |
| 2010-04-15 | $36.88 | $36.88 | 125 |
| 2010-04-14 | $36.00 | $36.00 | 140 |
| 2010-04-13 | $36.92 | $36.92 | 2 |
| 2010-04-12 | $39.45 | $39.45 | 220 |
| 2010-04-09 | $36.70 | $36.70 | 0 |
| 2010-04-08 | $36.70 | $36.70 | 0 |
| 2010-04-07 | $36.70 | $36.70 | 0 |
| 2010-04-06 | $36.70 | $36.70 | 50 |
| 2010-04-05 | $36.51 | $36.51 | 5 |
| 2010-04-01 | $37.00 | $37.00 | 75 |
| 2010-03-31 | $39.45 | $39.45 | 380 |
| 2010-03-30 | $37.80 | $37.80 | 210 |
| 2010-03-29 | $35.70 | $35.70 | 42 |
| 2010-03-26 | $37.45 | $37.45 | 280 |
| 2010-03-25 | $35.47 | $35.47 | 60 |
| 2010-03-24 | $35.36 | $35.36 | 180 |
| 2010-03-23 | $36.01 | $36.01 | 50 |
| 2010-03-22 | $35.31 | $35.31 | 491 |
| 2010-03-19 | $35.46 | $35.46 | 339 |
| 2010-03-18 | $36.45 | $36.45 | 680 |
| 2010-03-17 | $37.99 | $37.99 | 180 |
| 2010-03-16 | $39.79 | $39.79 | 0 |
| 2010-03-15 | $39.79 | $39.79 | 0 |
| 2010-03-12 | $39.79 | $39.79 | 0 |
| 2010-03-11 | $39.79 | $39.79 | 0 |
| 2010-03-10 | $39.79 | $39.79 | 0 |
| 2010-03-09 | $39.79 | $39.79 | 80 |
| 2010-03-08 | $39.60 | $39.60 | 40 |
| 2010-03-05 | $39.58 | $39.58 | 50 |
| 2010-03-04 | $39.76 | $39.76 | 121 |
| 2010-03-03 | $39.90 | $39.90 | 76 |
| 2010-03-02 | $40.15 | $40.15 | 138 |
| 2010-03-01 | $34.00 | $34.00 | 12 |
| 2010-02-26 | $33.60 | $33.60 | 250 |
| 2010-02-25 | $31.70 | $31.70 | 0 |
| 2010-02-24 | $31.70 | $31.70 | 110 |
| 2010-02-23 | $31.88 | $31.88 | 220 |
| 2010-02-22 | $34.00 | $34.00 | 0 |
| 2010-02-19 | $34.00 | $34.00 | 22 |
| 2010-02-18 | $37.31 | $37.31 | 0 |
| 2010-02-17 | $37.31 | $37.31 | 31 |
| 2010-02-16 | $38.80 | $38.80 | 62 |
| 2010-02-12 | $37.00 | $37.00 | 0 |
| 2010-02-11 | $37.00 | $37.00 | 0 |
| 2010-02-10 | $37.00 | $37.00 | 0 |
| 2010-02-09 | $37.00 | $37.00 | 11 |
| 2010-02-08 | $35.38 | $35.38 | 118 |
| 2010-02-05 | $36.00 | $36.00 | 41 |
| 2010-02-04 | $35.00 | $35.00 | 435 |
| 2010-02-03 | $37.40 | $37.40 | 0 |
| 2010-02-02 | $37.40 | $37.40 | 102 |
| 2010-02-01 | $39.80 | $39.80 | 0 |
| 2010-01-29 | $39.80 | $39.80 | 40 |
| 2010-01-28 | $37.11 | $37.11 | 185 |
| 2010-01-27 | $37.99 | $37.99 | 250 |
| 2010-01-26 | $43.42 | $43.42 | 21 |
| 2010-01-25 | $43.10 | $43.10 | 386 |
| 2010-01-22 | $43.10 | $43.10 | 77 |
| 2010-01-21 | $40.60 | $40.60 | 140 |
| 2010-01-20 | $44.90 | $44.90 | 72 |
| 2010-01-19 | $42.60 | $42.60 | 281 |
| 2010-01-15 | $42.10 | $42.10 | 22 |
| 2010-01-14 | $39.49 | $39.49 | 25 |
| 2010-01-13 | $39.01 | $39.01 | 25 |
| 2010-01-12 | $36.40 | $36.40 | 0 |
| 2010-01-11 | $36.40 | $36.40 | 0 |
| 2010-01-08 | $36.40 | $36.40 | 25 |
| 2010-01-07 | $33.90 | $33.90 | 65 |
| 2010-01-06 | $34.30 | $34.30 | 16 |
| 2010-01-05 | $33.16 | $33.16 | 30 |
| 2010-01-04 | $34.70 | $34.70 | 20 |