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
- 1999-03-16 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 | $14.59 | $18.14 | 400 |
| 2010-12-30 | $15.00 | $18.65 | 300 |
| 2010-12-29 | $15.00 | $18.65 | 700 |
| 2010-12-28 | $14.25 | $17.72 | 0 |
| 2010-12-27 | $14.25 | $17.72 | 0 |
| 2010-12-23 | $14.25 | $17.72 | 0 |
| 2010-12-22 | $14.25 | $17.72 | 600 |
| 2010-12-21 | $15.50 | $19.27 | 200 |
| 2010-12-20 | $15.50 | $19.27 | 200 |
| 2010-12-17 | $15.50 | $19.27 | 0 |
| 2010-12-16 | $15.50 | $19.27 | 0 |
| 2010-12-15 | $15.50 | $19.27 | 0 |
| 2010-12-14 | $15.50 | $19.27 | 700 |
| 2010-12-13 | $15.50 | $19.27 | 600 |
| 2010-12-10 | $14.50 | $18.03 | 0 |
| 2010-12-09 | $14.50 | $18.03 | 0 |
| 2010-12-08 | $14.50 | $18.03 | 0 |
| 2010-12-07 | $14.50 | $18.03 | 200 |
| 2010-12-06 | $14.75 | $18.34 | 0 |
| 2010-12-03 | $14.75 | $18.34 | 100 |
| 2010-12-02 | $14.75 | $18.34 | 200 |
| 2010-12-01 | $14.50 | $18.03 | 1,000 |
| 2010-11-30 | $13.25 | $16.47 | 1,500 |
| 2010-11-29 | $14.50 | $18.03 | 0 |
| 2010-11-26 | $14.50 | $18.03 | 0 |
| 2010-11-24 | $14.50 | $18.03 | 3,200 |
| 2010-11-23 | $14.50 | $18.03 | 600 |
| 2010-11-22 | $14.60 | $18.15 | 1,200 |
| 2010-11-19 | $14.50 | $18.03 | 0 |
| 2010-11-18 | $14.50 | $18.03 | 0 |
| 2010-11-17 | $14.50 | $18.03 | 0 |
| 2010-11-16 | $14.50 | $18.03 | 0 |
| 2010-11-15 | $14.50 | $18.03 | 600 |
| 2010-11-12 | $14.75 | $18.34 | 900 |
| 2010-11-11 | $14.60 | $18.15 | 0 |
| 2010-11-10 | $14.60 | $18.15 | 0 |
| 2010-11-09 | $14.60 | $18.15 | 3,000 |
| 2010-11-08 | $15.25 | $18.96 | 400 |
| 2010-11-05 | $14.75 | $18.34 | 0 |
| 2010-11-04 | $14.75 | $18.34 | 0 |
| 2010-11-03 | $14.75 | $18.34 | 500 |
| 2010-11-02 | $15.00 | $18.65 | 0 |
| 2010-11-01 | $15.00 | $18.65 | 0 |
| 2010-10-29 | $15.00 | $18.65 | 300 |
| 2010-10-28 | $14.51 | $18.04 | 0 |
| 2010-10-27 | $14.51 | $18.04 | 600 |
| 2010-10-26 | $14.85 | $18.46 | 1,100 |
| 2010-10-25 | $15.01 | $18.66 | 900 |
| 2010-10-22 | $15.75 | $19.40 | 1,000 |
| 2010-10-21 | $15.25 | $18.78 | 1,200 |
| 2010-10-20 | $16.24 | $20.00 | 2,200 |
| 2010-10-19 | $15.11 | $18.61 | 400 |
| 2010-10-18 | $15.25 | $18.78 | 500 |
| 2010-10-15 | $15.25 | $18.78 | 0 |
| 2010-10-14 | $15.25 | $18.78 | 500 |
| 2010-10-13 | $15.10 | $18.60 | 1,100 |
| 2010-10-12 | $15.00 | $18.47 | 700 |
| 2010-10-11 | $15.34 | $18.89 | 0 |
| 2010-10-08 | $15.34 | $18.89 | 100 |
| 2010-10-07 | $15.00 | $18.47 | 0 |
| 2010-10-06 | $15.00 | $18.47 | 300 |
| 2010-10-05 | $15.75 | $19.40 | 1,300 |
| 2010-10-04 | $15.26 | $18.79 | 800 |
| 2010-10-01 | $15.30 | $18.84 | 700 |
| 2010-09-30 | $15.30 | $18.84 | 0 |
| 2010-09-29 | $15.30 | $18.84 | 0 |
| 2010-09-28 | $15.30 | $18.84 | 700 |
| 2010-09-27 | $16.50 | $20.32 | 700 |
| 2010-09-24 | $16.95 | $20.87 | 0 |
| 2010-09-23 | $16.95 | $20.87 | 0 |
| 2010-09-22 | $16.95 | $20.87 | 700 |
| 2010-09-21 | $16.80 | $20.69 | 1,100 |
| 2010-09-20 | $15.90 | $19.58 | 300 |
| 2010-09-17 | $15.50 | $19.09 | 0 |
| 2010-09-16 | $15.50 | $19.09 | 200 |
| 2010-09-15 | $15.30 | $18.84 | 1,500 |
| 2010-09-14 | $16.00 | $19.70 | 1,200 |
| 2010-09-13 | $16.00 | $19.70 | 200 |
| 2010-09-10 | $15.15 | $18.66 | 0 |
| 2010-09-09 | $15.15 | $18.66 | 1,700 |
| 2010-09-08 | $16.50 | $20.32 | 0 |
| 2010-09-07 | $16.50 | $20.32 | 200 |
| 2010-09-03 | $16.40 | $20.20 | 1,800 |
| 2010-09-02 | $16.98 | $20.91 | 0 |
| 2010-09-01 | $16.98 | $20.91 | 0 |
| 2010-08-31 | $16.98 | $20.91 | 0 |
| 2010-08-30 | $16.98 | $20.91 | 400 |
| 2010-08-27 | $17.00 | $20.94 | 0 |
| 2010-08-26 | $17.00 | $20.94 | 0 |
| 2010-08-25 | $17.00 | $20.94 | 400 |
| 2010-08-24 | $16.50 | $20.32 | 200 |
| 2010-08-23 | $17.00 | $20.94 | 0 |
| 2010-08-20 | $17.00 | $20.94 | 2,000 |
| 2010-08-19 | $17.75 | $21.86 | 300 |
| 2010-08-18 | $19.95 | $24.57 | 100 |
| 2010-08-17 | $20.00 | $24.63 | 0 |
| 2010-08-16 | $20.00 | $24.63 | 600 |
| 2010-08-13 | $19.90 | $24.51 | 0 |
| 2010-08-12 | $19.90 | $24.51 | 0 |
| 2010-08-11 | $19.90 | $24.51 | 0 |
| 2010-08-10 | $19.90 | $24.51 | 300 |
| 2010-08-09 | $19.00 | $23.40 | 500 |
| 2010-08-06 | $19.00 | $23.40 | 0 |
| 2010-08-05 | $19.00 | $23.40 | 0 |
| 2010-08-04 | $19.00 | $23.40 | 300 |
| 2010-08-03 | $17.80 | $21.92 | 900 |
| 2010-08-02 | $17.75 | $21.86 | 500 |
| 2010-07-30 | $17.00 | $20.94 | 0 |
| 2010-07-29 | $17.00 | $20.94 | 800 |
| 2010-07-28 | $17.25 | $21.24 | 600 |
| 2010-07-27 | $17.50 | $21.55 | 0 |
| 2010-07-26 | $17.50 | $21.55 | 0 |
| 2010-07-23 | $17.50 | $21.55 | 0 |
| 2010-07-22 | $17.50 | $21.55 | 0 |
| 2010-07-21 | $17.50 | $21.55 | 0 |
| 2010-07-20 | $17.50 | $21.55 | 0 |
| 2010-07-19 | $17.50 | $21.55 | 0 |
| 2010-07-16 | $17.50 | $21.55 | 0 |
| 2010-07-15 | $17.50 | $21.55 | 200 |
| 2010-07-14 | $18.00 | $22.17 | 0 |
| 2010-07-13 | $18.00 | $22.17 | 0 |
| 2010-07-12 | $18.00 | $22.17 | 200 |
| 2010-07-09 | $18.00 | $21.98 | 0 |
| 2010-07-08 | $18.00 | $21.98 | 1,000 |
| 2010-07-07 | $18.00 | $21.98 | 700 |
| 2010-07-06 | $17.70 | $21.62 | 0 |
| 2010-07-02 | $17.70 | $21.62 | 100 |
| 2010-07-01 | $19.00 | $23.20 | 0 |
| 2010-06-30 | $19.00 | $23.20 | 0 |
| 2010-06-29 | $19.00 | $23.20 | 0 |
| 2010-06-28 | $19.00 | $23.20 | 0 |
| 2010-06-25 | $19.00 | $23.20 | 0 |
| 2010-06-24 | $19.00 | $23.20 | 0 |
| 2010-06-23 | $19.00 | $23.20 | 200 |
| 2010-06-22 | $19.90 | $24.30 | 0 |
| 2010-06-21 | $19.90 | $24.30 | 0 |
| 2010-06-18 | $19.90 | $24.30 | 0 |
| 2010-06-17 | $19.90 | $24.30 | 300 |
| 2010-06-16 | $18.30 | $22.35 | 0 |
| 2010-06-15 | $18.30 | $22.35 | 400 |
| 2010-06-14 | $19.95 | $24.36 | 1,200 |
| 2010-06-11 | $18.50 | $22.59 | 0 |
| 2010-06-10 | $18.50 | $22.59 | 600 |
| 2010-06-09 | $19.00 | $23.20 | 1,700 |
| 2010-06-08 | $18.05 | $22.04 | 800 |
| 2010-06-07 | $19.00 | $23.20 | 2,600 |
| 2010-06-04 | $20.00 | $24.43 | 0 |
| 2010-06-03 | $20.00 | $24.43 | 0 |
| 2010-06-02 | $20.00 | $24.43 | 0 |
| 2010-06-01 | $20.00 | $24.43 | 0 |
| 2010-05-28 | $20.00 | $24.43 | 800 |
| 2010-05-27 | $20.00 | $24.43 | 0 |
| 2010-05-26 | $20.00 | $24.43 | 0 |
| 2010-05-25 | $20.00 | $24.43 | 0 |
| 2010-05-24 | $20.00 | $24.43 | 0 |
| 2010-05-21 | $20.00 | $24.43 | 0 |
| 2010-05-20 | $20.00 | $24.43 | 0 |
| 2010-05-19 | $20.00 | $24.43 | 1,100 |
| 2010-05-18 | $19.75 | $24.12 | 0 |
| 2010-05-17 | $19.75 | $24.12 | 0 |
| 2010-05-14 | $19.75 | $24.12 | 300 |
| 2010-05-13 | $19.99 | $24.41 | 1,700 |
| 2010-05-12 | $19.75 | $24.12 | 0 |
| 2010-05-11 | $19.75 | $24.12 | 300 |
| 2010-05-10 | $19.75 | $24.12 | 800 |
| 2010-05-07 | $19.75 | $24.12 | 0 |
| 2010-05-06 | $19.75 | $24.12 | 0 |
| 2010-05-05 | $19.75 | $24.12 | 1,400 |
| 2010-05-04 | $19.75 | $24.12 | 400 |
| 2010-05-03 | $19.70 | $24.06 | 200 |
| 2010-04-30 | $19.40 | $23.69 | 600 |
| 2010-04-29 | $19.75 | $24.12 | 0 |
| 2010-04-28 | $19.75 | $24.12 | 0 |
| 2010-04-27 | $19.75 | $24.12 | 0 |
| 2010-04-26 | $19.75 | $24.12 | 0 |
| 2010-04-23 | $19.75 | $24.12 | 1,000 |
| 2010-04-22 | $19.75 | $24.12 | 800 |
| 2010-04-21 | $19.75 | $24.12 | 2,000 |
| 2010-04-20 | $20.00 | $24.43 | 600 |
| 2010-04-19 | $20.58 | $25.13 | 0 |
| 2010-04-16 | $20.58 | $25.13 | 1,000 |
| 2010-04-15 | $21.06 | $25.72 | 0 |
| 2010-04-14 | $21.06 | $25.72 | 400 |
| 2010-04-13 | $21.06 | $25.72 | 200 |
| 2010-04-12 | $22.00 | $26.87 | 2,500 |
| 2010-04-09 | $20.50 | $25.04 | 2,000 |
| 2010-04-08 | $20.50 | $25.04 | 2,700 |
| 2010-04-07 | $22.00 | $26.69 | 0 |
| 2010-04-06 | $22.00 | $26.69 | 300 |
| 2010-04-05 | $20.50 | $24.87 | 2,300 |
| 2010-04-01 | $20.75 | $25.17 | 0 |
| 2010-03-31 | $20.75 | $25.17 | 0 |
| 2010-03-30 | $20.75 | $25.17 | 0 |
| 2010-03-29 | $20.75 | $25.17 | 0 |
| 2010-03-26 | $20.75 | $25.17 | 0 |
| 2010-03-25 | $20.75 | $25.17 | 0 |
| 2010-03-24 | $20.75 | $25.17 | 0 |
| 2010-03-23 | $20.75 | $25.17 | 0 |
| 2010-03-22 | $20.75 | $25.17 | 300 |
| 2010-03-19 | $20.75 | $25.17 | 300 |
| 2010-03-18 | $21.50 | $26.08 | 700 |
| 2010-03-17 | $22.00 | $26.69 | 500 |
| 2010-03-16 | $22.99 | $27.89 | 200 |
| 2010-03-15 | $23.00 | $27.90 | 2,300 |
| 2010-03-12 | $23.00 | $27.90 | 100 |
| 2010-03-11 | $22.75 | $27.59 | 1,000 |
| 2010-03-10 | $20.80 | $25.23 | 500 |
| 2010-03-09 | $21.30 | $25.84 | 1,200 |
| 2010-03-08 | $22.50 | $27.29 | 1,300 |
| 2010-03-05 | $22.50 | $27.29 | 900 |
| 2010-03-04 | $22.50 | $27.29 | 200 |
| 2010-03-03 | $23.00 | $27.90 | 0 |
| 2010-03-02 | $23.00 | $27.90 | 0 |
| 2010-03-01 | $23.00 | $27.90 | 0 |
| 2010-02-26 | $23.00 | $27.90 | 0 |
| 2010-02-25 | $23.00 | $27.90 | 0 |
| 2010-02-24 | $23.00 | $27.90 | 0 |
| 2010-02-23 | $23.00 | $27.90 | 0 |
| 2010-02-22 | $23.00 | $27.90 | 0 |
| 2010-02-19 | $23.00 | $27.90 | 0 |
| 2010-02-18 | $23.00 | $27.90 | 500 |
| 2010-02-17 | $24.23 | $29.39 | 0 |
| 2010-02-16 | $24.23 | $29.39 | 0 |
| 2010-02-12 | $24.23 | $29.39 | 0 |
| 2010-02-11 | $24.23 | $29.39 | 200 |
| 2010-02-10 | $26.00 | $31.54 | 400 |
| 2010-02-09 | $23.50 | $28.50 | 1,400 |
| 2010-02-08 | $21.65 | $26.26 | 300 |
| 2010-02-05 | $23.00 | $27.90 | 400 |
| 2010-02-04 | $25.00 | $30.32 | 200 |
| 2010-02-03 | $21.27 | $25.80 | 200 |
| 2010-02-02 | $23.50 | $28.50 | 0 |
| 2010-02-01 | $23.50 | $28.50 | 400 |
| 2010-01-29 | $22.50 | $27.29 | 0 |
| 2010-01-28 | $22.50 | $27.29 | 0 |
| 2010-01-27 | $22.50 | $27.29 | 400 |
| 2010-01-26 | $21.00 | $25.47 | 0 |
| 2010-01-25 | $21.00 | $25.47 | 0 |
| 2010-01-22 | $21.00 | $25.47 | 0 |
| 2010-01-21 | $21.00 | $25.47 | 0 |
| 2010-01-20 | $21.00 | $25.47 | 0 |
| 2010-01-19 | $21.00 | $25.47 | 300 |
| 2010-01-15 | $21.00 | $25.47 | 300 |
| 2010-01-14 | $21.50 | $26.08 | 0 |
| 2010-01-13 | $21.50 | $26.08 | 0 |
| 2010-01-12 | $21.50 | $25.90 | 100 |
| 2010-01-11 | $21.00 | $25.29 | 0 |
| 2010-01-08 | $21.00 | $25.29 | 0 |
| 2010-01-07 | $21.00 | $25.29 | 200 |
| 2010-01-06 | $23.00 | $27.70 | 0 |
| 2010-01-05 | $23.00 | $27.70 | 0 |
| 2010-01-04 | $23.00 | $27.70 | 0 |