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
- 1999-01-11 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 | $17.50 | $27.15 | 1,000 |
| 2010-12-30 | $17.50 | $27.15 | 700 |
| 2010-12-29 | $17.20 | $26.69 | 0 |
| 2010-12-28 | $17.20 | $26.69 | 0 |
| 2010-12-27 | $17.20 | $26.69 | 200 |
| 2010-12-23 | $17.50 | $27.15 | 1,700 |
| 2010-12-22 | $17.20 | $26.69 | 400 |
| 2010-12-21 | $16.65 | $25.83 | 0 |
| 2010-12-20 | $16.65 | $25.83 | 300 |
| 2010-12-17 | $16.65 | $25.83 | 3,200 |
| 2010-12-16 | $16.50 | $25.60 | 2,700 |
| 2010-12-15 | $17.00 | $26.38 | 1,100 |
| 2010-12-14 | $17.23 | $26.73 | 0 |
| 2010-12-13 | $17.23 | $26.73 | 1,000 |
| 2010-12-10 | $17.00 | $26.38 | 1,200 |
| 2010-12-09 | $17.00 | $26.00 | 200 |
| 2010-12-08 | $17.00 | $26.00 | 0 |
| 2010-12-07 | $17.00 | $26.00 | 0 |
| 2010-12-06 | $17.00 | $26.00 | 0 |
| 2010-12-03 | $17.00 | $26.00 | 400 |
| 2010-12-02 | $17.00 | $26.00 | 4,700 |
| 2010-12-01 | $16.50 | $25.24 | 3,700 |
| 2010-11-30 | $16.60 | $25.39 | 400 |
| 2010-11-29 | $16.50 | $25.24 | 200 |
| 2010-11-26 | $16.50 | $25.24 | 400 |
| 2010-11-24 | $16.50 | $25.24 | 300 |
| 2010-11-23 | $16.50 | $25.24 | 500 |
| 2010-11-22 | $16.50 | $25.24 | 300 |
| 2010-11-19 | $16.50 | $25.24 | 1,100 |
| 2010-11-18 | $16.50 | $25.24 | 600 |
| 2010-11-17 | $16.50 | $25.24 | 600 |
| 2010-11-16 | $16.40 | $25.09 | 1,900 |
| 2010-11-15 | $16.50 | $25.24 | 0 |
| 2010-11-12 | $16.50 | $25.24 | 3,000 |
| 2010-11-11 | $16.60 | $25.39 | 500 |
| 2010-11-10 | $16.25 | $24.86 | 200 |
| 2010-11-09 | $16.26 | $24.87 | 1,500 |
| 2010-11-08 | $16.25 | $24.86 | 0 |
| 2010-11-05 | $16.25 | $24.86 | 1,100 |
| 2010-11-04 | $16.26 | $24.87 | 0 |
| 2010-11-03 | $16.26 | $24.87 | 0 |
| 2010-11-02 | $16.26 | $24.87 | 0 |
| 2010-11-01 | $16.26 | $24.87 | 300 |
| 2010-10-29 | $16.39 | $25.07 | 0 |
| 2010-10-28 | $16.39 | $25.07 | 0 |
| 2010-10-27 | $16.39 | $25.07 | 0 |
| 2010-10-26 | $16.39 | $25.07 | 1,300 |
| 2010-10-25 | $16.25 | $24.86 | 300 |
| 2010-10-22 | $16.50 | $25.24 | 0 |
| 2010-10-21 | $16.50 | $25.24 | 1,300 |
| 2010-10-20 | $16.15 | $24.70 | 300 |
| 2010-10-19 | $15.90 | $24.32 | 0 |
| 2010-10-18 | $15.90 | $24.32 | 2,200 |
| 2010-10-15 | $16.15 | $24.70 | 0 |
| 2010-10-14 | $16.15 | $24.70 | 600 |
| 2010-10-13 | $16.25 | $24.86 | 0 |
| 2010-10-12 | $16.25 | $24.86 | 2,000 |
| 2010-10-11 | $16.50 | $25.24 | 1,400 |
| 2010-10-08 | $16.30 | $24.93 | 0 |
| 2010-10-07 | $16.30 | $24.93 | 400 |
| 2010-10-06 | $17.00 | $26.00 | 0 |
| 2010-10-05 | $17.00 | $26.00 | 0 |
| 2010-10-04 | $17.00 | $26.00 | 2,000 |
| 2010-10-01 | $17.00 | $26.00 | 16,800 |
| 2010-09-30 | $16.23 | $24.83 | 1,500 |
| 2010-09-29 | $16.50 | $25.24 | 1,400 |
| 2010-09-28 | $16.25 | $24.86 | 2,000 |
| 2010-09-27 | $16.40 | $25.09 | 0 |
| 2010-09-24 | $16.40 | $25.09 | 0 |
| 2010-09-23 | $16.40 | $25.09 | 0 |
| 2010-09-22 | $16.40 | $25.09 | 5,800 |
| 2010-09-21 | $16.50 | $25.24 | 6,300 |
| 2010-09-20 | $16.25 | $24.86 | 100 |
| 2010-09-17 | $16.25 | $24.86 | 1,000 |
| 2010-09-16 | $16.50 | $25.24 | 0 |
| 2010-09-15 | $16.50 | $25.24 | 1,000 |
| 2010-09-14 | $16.50 | $25.24 | 600 |
| 2010-09-13 | $16.49 | $25.22 | 200 |
| 2010-09-10 | $16.50 | $25.24 | 900 |
| 2010-09-09 | $16.25 | $24.51 | 0 |
| 2010-09-08 | $16.25 | $24.51 | 1,500 |
| 2010-09-07 | $16.00 | $24.13 | 0 |
| 2010-09-03 | $16.00 | $24.13 | 1,700 |
| 2010-09-02 | $16.25 | $24.51 | 300 |
| 2010-09-01 | $16.25 | $24.51 | 0 |
| 2010-08-31 | $16.25 | $24.51 | 700 |
| 2010-08-30 | $16.25 | $24.51 | 500 |
| 2010-08-27 | $16.75 | $25.26 | 0 |
| 2010-08-26 | $16.75 | $25.26 | 600 |
| 2010-08-25 | $16.10 | $24.28 | 2,600 |
| 2010-08-24 | $15.95 | $24.05 | 4,800 |
| 2010-08-23 | $16.00 | $24.13 | 0 |
| 2010-08-20 | $16.00 | $24.13 | 600 |
| 2010-08-19 | $16.00 | $24.13 | 7,200 |
| 2010-08-18 | $16.50 | $24.88 | 800 |
| 2010-08-17 | $16.00 | $24.13 | 3,000 |
| 2010-08-16 | $15.90 | $23.98 | 500 |
| 2010-08-13 | $15.60 | $23.53 | 200 |
| 2010-08-12 | $15.80 | $23.83 | 4,400 |
| 2010-08-11 | $15.60 | $23.53 | 1,600 |
| 2010-08-10 | $15.60 | $23.53 | 1,100 |
| 2010-08-09 | $15.80 | $23.83 | 400 |
| 2010-08-06 | $15.80 | $23.83 | 0 |
| 2010-08-05 | $15.80 | $23.83 | 700 |
| 2010-08-04 | $15.80 | $23.83 | 8,200 |
| 2010-08-03 | $15.65 | $23.60 | 700 |
| 2010-08-02 | $15.80 | $23.83 | 1,300 |
| 2010-07-30 | $15.79 | $23.81 | 0 |
| 2010-07-29 | $15.79 | $23.81 | 100 |
| 2010-07-28 | $15.50 | $23.37 | 0 |
| 2010-07-27 | $15.50 | $23.37 | 0 |
| 2010-07-26 | $15.50 | $23.37 | 0 |
| 2010-07-23 | $15.50 | $23.37 | 1,000 |
| 2010-07-22 | $15.95 | $24.05 | 0 |
| 2010-07-21 | $15.95 | $24.05 | 0 |
| 2010-07-20 | $15.95 | $24.05 | 600 |
| 2010-07-19 | $15.51 | $23.39 | 600 |
| 2010-07-16 | $15.97 | $24.08 | 0 |
| 2010-07-15 | $15.97 | $24.08 | 0 |
| 2010-07-14 | $15.97 | $24.08 | 200 |
| 2010-07-13 | $16.00 | $24.13 | 400 |
| 2010-07-12 | $15.50 | $23.37 | 800 |
| 2010-07-09 | $15.50 | $23.37 | 0 |
| 2010-07-08 | $15.50 | $23.37 | 0 |
| 2010-07-07 | $15.50 | $23.37 | 0 |
| 2010-07-06 | $15.50 | $23.37 | 1,000 |
| 2010-07-02 | $15.85 | $23.90 | 1,400 |
| 2010-07-01 | $15.55 | $23.45 | 400 |
| 2010-06-30 | $15.55 | $23.45 | 16,000 |
| 2010-06-29 | $16.00 | $24.13 | 1,400 |
| 2010-06-28 | $16.00 | $24.13 | 3,500 |
| 2010-06-25 | $15.85 | $23.90 | 2,000 |
| 2010-06-24 | $15.55 | $23.45 | 900 |
| 2010-06-23 | $15.70 | $23.68 | 0 |
| 2010-06-22 | $15.70 | $23.68 | 200 |
| 2010-06-21 | $15.70 | $23.68 | 1,700 |
| 2010-06-18 | $15.85 | $23.90 | 700 |
| 2010-06-17 | $15.80 | $23.83 | 0 |
| 2010-06-16 | $15.80 | $23.83 | 2,900 |
| 2010-06-15 | $15.50 | $23.37 | 200 |
| 2010-06-14 | $15.60 | $23.53 | 600 |
| 2010-06-11 | $16.00 | $24.13 | 800 |
| 2010-06-10 | $16.00 | $23.78 | 0 |
| 2010-06-09 | $16.00 | $23.78 | 5,300 |
| 2010-06-08 | $15.80 | $23.48 | 0 |
| 2010-06-07 | $15.80 | $23.48 | 700 |
| 2010-06-04 | $15.67 | $23.29 | 600 |
| 2010-06-03 | $16.00 | $23.78 | 900 |
| 2010-06-02 | $16.25 | $24.15 | 0 |
| 2010-06-01 | $16.25 | $24.15 | 10,700 |
| 2010-05-28 | $16.00 | $23.78 | 4,700 |
| 2010-05-27 | $16.50 | $24.53 | 0 |
| 2010-05-26 | $16.50 | $24.53 | 0 |
| 2010-05-25 | $16.50 | $24.53 | 0 |
| 2010-05-24 | $16.50 | $24.53 | 0 |
| 2010-05-21 | $16.50 | $24.53 | 0 |
| 2010-05-20 | $16.50 | $24.53 | 400 |
| 2010-05-19 | $16.50 | $24.53 | 0 |
| 2010-05-18 | $16.50 | $24.53 | 0 |
| 2010-05-17 | $16.50 | $24.53 | 0 |
| 2010-05-14 | $16.50 | $24.53 | 100 |
| 2010-05-13 | $16.51 | $24.54 | 300 |
| 2010-05-12 | $16.50 | $24.53 | 1,200 |
| 2010-05-11 | $16.51 | $24.54 | 0 |
| 2010-05-10 | $16.51 | $24.54 | 500 |
| 2010-05-07 | $16.40 | $24.38 | 1,500 |
| 2010-05-06 | $17.00 | $25.27 | 0 |
| 2010-05-05 | $17.00 | $25.27 | 300 |
| 2010-05-04 | $17.00 | $25.27 | 900 |
| 2010-05-03 | $17.00 | $25.27 | 400 |
| 2010-04-30 | $16.60 | $24.67 | 0 |
| 2010-04-29 | $16.60 | $24.67 | 600 |
| 2010-04-28 | $17.00 | $25.27 | 0 |
| 2010-04-27 | $17.00 | $25.27 | 200 |
| 2010-04-26 | $16.75 | $24.90 | 800 |
| 2010-04-23 | $16.75 | $24.90 | 0 |
| 2010-04-22 | $16.75 | $24.90 | 1,200 |
| 2010-04-21 | $16.70 | $24.82 | 1,000 |
| 2010-04-20 | $16.50 | $24.53 | 500 |
| 2010-04-19 | $16.65 | $24.75 | 1,500 |
| 2010-04-16 | $17.00 | $25.27 | 200 |
| 2010-04-15 | $16.50 | $24.53 | 300 |
| 2010-04-14 | $17.00 | $25.27 | 900 |
| 2010-04-13 | $17.00 | $25.27 | 900 |
| 2010-04-12 | $16.80 | $24.97 | 0 |
| 2010-04-09 | $16.80 | $24.97 | 4,100 |
| 2010-04-08 | $17.25 | $25.64 | 0 |
| 2010-04-07 | $17.25 | $25.64 | 15,100 |
| 2010-04-06 | $17.25 | $25.64 | 3,900 |
| 2010-04-05 | $17.00 | $25.27 | 1,900 |
| 2010-04-01 | $17.49 | $26.00 | 1,400 |
| 2010-03-31 | $16.80 | $24.97 | 1,000 |
| 2010-03-30 | $16.55 | $24.60 | 0 |
| 2010-03-29 | $16.55 | $24.60 | 1,700 |
| 2010-03-26 | $16.50 | $24.53 | 0 |
| 2010-03-25 | $16.50 | $24.53 | 0 |
| 2010-03-24 | $16.50 | $24.53 | 0 |
| 2010-03-23 | $16.50 | $24.53 | 500 |
| 2010-03-22 | $16.50 | $24.53 | 200 |
| 2010-03-19 | $16.50 | $24.53 | 100 |
| 2010-03-18 | $16.25 | $24.15 | 100 |
| 2010-03-17 | $16.25 | $24.15 | 0 |
| 2010-03-16 | $16.25 | $24.15 | 1,400 |
| 2010-03-15 | $16.50 | $24.53 | 0 |
| 2010-03-12 | $16.50 | $24.53 | 0 |
| 2010-03-11 | $16.50 | $24.53 | 300 |
| 2010-03-10 | $16.50 | $24.53 | 0 |
| 2010-03-09 | $16.50 | $24.53 | 800 |
| 2010-03-08 | $16.50 | $24.53 | 0 |
| 2010-03-05 | $16.50 | $24.53 | 0 |
| 2010-03-04 | $16.50 | $24.18 | 700 |
| 2010-03-03 | $17.00 | $24.92 | 0 |
| 2010-03-02 | $17.00 | $24.92 | 100 |
| 2010-03-01 | $16.25 | $23.82 | 0 |
| 2010-02-26 | $16.25 | $23.82 | 0 |
| 2010-02-25 | $16.25 | $23.82 | 1,100 |
| 2010-02-24 | $16.24 | $23.80 | 1,400 |
| 2010-02-23 | $16.00 | $23.45 | 300 |
| 2010-02-22 | $16.25 | $23.82 | 0 |
| 2010-02-19 | $16.25 | $23.82 | 0 |
| 2010-02-18 | $16.25 | $23.82 | 100 |
| 2010-02-17 | $15.90 | $23.30 | 1,000 |
| 2010-02-16 | $15.90 | $23.30 | 1,100 |
| 2010-02-12 | $15.90 | $23.30 | 3,200 |
| 2010-02-11 | $16.25 | $23.82 | 0 |
| 2010-02-10 | $16.25 | $23.82 | 600 |
| 2010-02-09 | $15.90 | $23.30 | 0 |
| 2010-02-08 | $15.90 | $23.30 | 0 |
| 2010-02-05 | $15.90 | $23.30 | 300 |
| 2010-02-04 | $16.00 | $23.45 | 1,300 |
| 2010-02-03 | $16.25 | $23.82 | 500 |
| 2010-02-02 | $16.25 | $23.82 | 0 |
| 2010-02-01 | $16.25 | $23.82 | 800 |
| 2010-01-29 | $16.50 | $24.18 | 0 |
| 2010-01-28 | $16.50 | $24.18 | 6,600 |
| 2010-01-27 | $16.50 | $24.18 | 400 |
| 2010-01-26 | $16.50 | $24.18 | 300 |
| 2010-01-25 | $15.77 | $23.11 | 2,000 |
| 2010-01-22 | $16.25 | $23.82 | 0 |
| 2010-01-21 | $16.25 | $23.82 | 0 |
| 2010-01-20 | $16.25 | $23.82 | 400 |
| 2010-01-19 | $16.50 | $24.18 | 0 |
| 2010-01-15 | $16.50 | $24.18 | 200 |
| 2010-01-14 | $16.50 | $24.18 | 3,700 |
| 2010-01-13 | $16.25 | $23.82 | 0 |
| 2010-01-12 | $16.25 | $23.82 | 2,600 |
| 2010-01-11 | $16.90 | $24.77 | 400 |
| 2010-01-08 | $17.10 | $25.06 | 200 |
| 2010-01-07 | $17.10 | $25.06 | 600 |
| 2010-01-06 | $17.20 | $25.21 | 0 |
| 2010-01-05 | $17.20 | $25.21 | 800 |
| 2010-01-04 | $17.20 | $25.21 | 300 |