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
- 1996-10-23 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 | $14.17 | $14.17 | 138 |
| 2010-12-30 | $14.22 | $14.22 | 0 |
| 2010-12-29 | $14.22 | $14.22 | 434 |
| 2010-12-28 | $15.71 | $15.71 | 0 |
| 2010-12-27 | $15.71 | $15.71 | 0 |
| 2010-12-23 | $15.71 | $15.71 | 0 |
| 2010-12-22 | $15.71 | $15.71 | 149 |
| 2010-12-21 | $15.34 | $15.34 | 33 |
| 2010-12-20 | $14.81 | $14.81 | 124 |
| 2010-12-17 | $15.48 | $15.48 | 8 |
| 2010-12-16 | $14.90 | $14.90 | 49 |
| 2010-12-15 | $16.46 | $16.46 | 49 |
| 2010-12-14 | $16.38 | $16.38 | 0 |
| 2010-12-13 | $16.38 | $16.38 | 44 |
| 2010-12-10 | $16.46 | $16.46 | 51 |
| 2010-12-09 | $18.14 | $18.14 | 83 |
| 2010-12-08 | $17.02 | $17.02 | 218 |
| 2010-12-07 | $18.16 | $18.16 | 32 |
| 2010-12-06 | $17.59 | $17.59 | 58 |
| 2010-12-03 | $18.00 | $18.00 | 98 |
| 2010-12-02 | $17.67 | $17.67 | 466 |
| 2010-12-01 | $16.80 | $16.80 | 44 |
| 2010-11-30 | $18.52 | $18.52 | 149 |
| 2010-11-29 | $17.56 | $17.56 | 113 |
| 2010-11-26 | $16.20 | $16.20 | 0 |
| 2010-11-24 | $16.20 | $16.20 | 0 |
| 2010-11-23 | $16.20 | $16.20 | 0 |
| 2010-11-22 | $16.20 | $16.20 | 83 |
| 2010-11-19 | $15.60 | $15.60 | 27 |
| 2010-11-18 | $18.58 | $18.58 | 49 |
| 2010-11-17 | $16.17 | $16.17 | 5 |
| 2010-11-16 | $20.44 | $20.44 | 0 |
| 2010-11-15 | $20.44 | $20.44 | 52 |
| 2010-11-12 | $18.51 | $18.51 | 0 |
| 2010-11-11 | $18.51 | $18.51 | 74 |
| 2010-11-10 | $19.16 | $19.16 | 0 |
| 2010-11-09 | $19.16 | $19.16 | 1,022 |
| 2010-11-08 | $18.08 | $18.08 | 516 |
| 2010-11-05 | $14.51 | $14.51 | 13 |
| 2010-11-04 | $14.97 | $14.97 | 299 |
| 2010-11-03 | $13.97 | $13.97 | 27 |
| 2010-11-02 | $13.80 | $13.80 | 0 |
| 2010-11-01 | $13.80 | $13.80 | 244 |
| 2010-10-29 | $13.41 | $13.41 | 191 |
| 2010-10-28 | $12.92 | $12.92 | 113 |
| 2010-10-27 | $13.81 | $13.81 | 0 |
| 2010-10-26 | $13.81 | $13.81 | 127 |
| 2010-10-25 | $12.68 | $12.68 | 0 |
| 2010-10-22 | $12.68 | $12.68 | 83 |
| 2010-10-21 | $12.30 | $12.30 | 0 |
| 2010-10-20 | $12.30 | $12.30 | 111 |
| 2010-10-19 | $12.70 | $12.70 | 0 |
| 2010-10-18 | $12.70 | $12.70 | 2 |
| 2010-10-15 | $12.81 | $12.81 | 2 |
| 2010-10-14 | $12.66 | $12.66 | 33 |
| 2010-10-13 | $12.97 | $12.97 | 133 |
| 2010-10-12 | $13.84 | $13.84 | 0 |
| 2010-10-11 | $13.84 | $13.84 | 0 |
| 2010-10-08 | $13.84 | $13.84 | 0 |
| 2010-10-07 | $13.84 | $13.84 | 16 |
| 2010-10-06 | $16.19 | $16.19 | 0 |
| 2010-10-05 | $16.19 | $16.19 | 0 |
| 2010-10-04 | $16.19 | $16.19 | 0 |
| 2010-10-01 | $16.19 | $16.19 | 366 |
| 2010-09-30 | $16.08 | $16.08 | 83 |
| 2010-09-29 | $15.12 | $15.12 | 57 |
| 2010-09-28 | $14.85 | $14.85 | 111 |
| 2010-09-27 | $13.71 | $13.71 | 16 |
| 2010-09-24 | $15.12 | $15.12 | 166 |
| 2010-09-23 | $15.48 | $15.48 | 0 |
| 2010-09-22 | $15.48 | $15.48 | 0 |
| 2010-09-21 | $15.48 | $15.48 | 0 |
| 2010-09-20 | $15.48 | $15.48 | 0 |
| 2010-09-17 | $15.48 | $15.48 | 24 |
| 2010-09-16 | $15.37 | $15.37 | 0 |
| 2010-09-15 | $15.37 | $15.37 | 0 |
| 2010-09-14 | $15.37 | $15.37 | 0 |
| 2010-09-13 | $15.37 | $15.37 | 0 |
| 2010-09-10 | $15.37 | $15.37 | 16 |
| 2010-09-09 | $17.71 | $17.71 | 216 |
| 2010-09-08 | $15.06 | $15.06 | 180 |
| 2010-09-07 | $12.30 | $12.30 | 54 |
| 2010-09-03 | $11.34 | $11.34 | 61 |
| 2010-09-02 | $10.52 | $10.52 | 16 |
| 2010-09-01 | $10.56 | $10.56 | 33 |
| 2010-08-31 | $11.46 | $11.46 | 0 |
| 2010-08-30 | $11.46 | $11.46 | 0 |
| 2010-08-27 | $11.46 | $11.46 | 16 |
| 2010-08-26 | $9.06 | $9.06 | 402 |
| 2010-08-25 | $11.40 | $11.40 | 0 |
| 2010-08-24 | $11.40 | $11.40 | 0 |
| 2010-08-23 | $11.40 | $11.40 | 0 |
| 2010-08-20 | $11.40 | $11.40 | 0 |
| 2010-08-19 | $11.40 | $11.40 | 83 |
| 2010-08-18 | $11.78 | $11.78 | 0 |
| 2010-08-17 | $11.78 | $11.78 | 0 |
| 2010-08-16 | $11.78 | $11.78 | 0 |
| 2010-08-13 | $11.78 | $11.78 | 0 |
| 2010-08-12 | $11.78 | $11.78 | 0 |
| 2010-08-11 | $11.78 | $11.78 | 55 |
| 2010-08-10 | $10.40 | $10.40 | 82 |
| 2010-08-09 | $11.06 | $11.06 | 0 |
| 2010-08-06 | $11.06 | $11.06 | 127 |
| 2010-08-05 | $11.46 | $11.46 | 0 |
| 2010-08-04 | $11.46 | $11.46 | 149 |
| 2010-08-03 | $10.20 | $10.20 | 94 |
| 2010-08-02 | $9.60 | $9.60 | 0 |
| 2010-07-30 | $9.60 | $9.60 | 0 |
| 2010-07-29 | $9.60 | $9.60 | 0 |
| 2010-07-28 | $9.60 | $9.60 | 0 |
| 2010-07-27 | $9.60 | $9.60 | 52 |
| 2010-07-26 | $7.77 | $7.77 | 0 |
| 2010-07-23 | $7.77 | $7.77 | 0 |
| 2010-07-22 | $7.77 | $7.77 | 5 |
| 2010-07-21 | $8.40 | $8.40 | 0 |
| 2010-07-20 | $8.40 | $8.40 | 166 |
| 2010-07-19 | $8.12 | $8.12 | 0 |
| 2010-07-16 | $8.12 | $8.12 | 0 |
| 2010-07-15 | $8.12 | $8.12 | 0 |
| 2010-07-14 | $8.12 | $8.12 | 0 |
| 2010-07-13 | $8.12 | $8.12 | 0 |
| 2010-07-12 | $8.12 | $8.12 | 0 |
| 2010-07-09 | $8.12 | $8.12 | 0 |
| 2010-07-08 | $8.12 | $8.12 | 0 |
| 2010-07-07 | $8.12 | $8.12 | 0 |
| 2010-07-06 | $8.12 | $8.12 | 11 |
| 2010-07-02 | $9.66 | $9.66 | 49 |
| 2010-07-01 | $10.72 | $10.72 | 0 |
| 2010-06-30 | $10.72 | $10.72 | 0 |
| 2010-06-29 | $10.72 | $10.72 | 0 |
| 2010-06-28 | $10.72 | $10.72 | 0 |
| 2010-06-25 | $10.72 | $10.72 | 518 |
| 2010-06-24 | $9.72 | $9.72 | 0 |
| 2010-06-23 | $9.72 | $9.72 | 11 |
| 2010-06-22 | $9.06 | $9.06 | 0 |
| 2010-06-21 | $9.06 | $9.06 | 0 |
| 2010-06-18 | $9.06 | $9.06 | 16 |
| 2010-06-17 | $9.21 | $9.21 | 0 |
| 2010-06-16 | $9.21 | $9.21 | 169 |
| 2010-06-15 | $8.06 | $8.06 | 0 |
| 2010-06-14 | $8.06 | $8.06 | 0 |
| 2010-06-11 | $8.06 | $8.06 | 0 |
| 2010-06-10 | $8.06 | $8.06 | 0 |
| 2010-06-09 | $8.06 | $8.06 | 2 |
| 2010-06-08 | $8.23 | $8.23 | 0 |
| 2010-06-07 | $8.23 | $8.23 | 161 |
| 2010-06-04 | $9.69 | $9.69 | 0 |
| 2010-06-03 | $9.69 | $9.69 | 0 |
| 2010-06-02 | $9.69 | $9.69 | 0 |
| 2010-06-01 | $9.69 | $9.69 | 83 |
| 2010-05-28 | $10.56 | $10.56 | 0 |
| 2010-05-27 | $10.56 | $10.56 | 0 |
| 2010-05-26 | $10.56 | $10.56 | 0 |
| 2010-05-25 | $10.56 | $10.56 | 0 |
| 2010-05-24 | $10.56 | $10.56 | 0 |
| 2010-05-21 | $10.56 | $10.56 | 0 |
| 2010-05-20 | $10.56 | $10.56 | 0 |
| 2010-05-19 | $10.56 | $10.56 | 0 |
| 2010-05-18 | $10.56 | $10.56 | 0 |
| 2010-05-17 | $10.56 | $10.56 | 0 |
| 2010-05-14 | $10.56 | $10.56 | 0 |
| 2010-05-13 | $10.56 | $10.56 | 33 |
| 2010-05-12 | $10.59 | $10.59 | 46 |
| 2010-05-11 | $11.82 | $11.82 | 0 |
| 2010-05-10 | $11.82 | $11.82 | 0 |
| 2010-05-07 | $11.82 | $11.82 | 83 |
| 2010-05-06 | $11.32 | $11.32 | 83 |
| 2010-05-05 | $11.13 | $11.13 | 0 |
| 2010-05-04 | $11.13 | $11.13 | 8 |
| 2010-05-03 | $11.55 | $11.55 | 0 |
| 2010-04-30 | $11.55 | $11.55 | 113 |
| 2010-04-29 | $12.30 | $12.30 | 222 |
| 2010-04-28 | $13.33 | $13.33 | 0 |
| 2010-04-27 | $13.33 | $13.33 | 733 |
| 2010-04-26 | $13.48 | $13.48 | 82 |
| 2010-04-23 | $11.70 | $11.70 | 0 |
| 2010-04-22 | $11.70 | $11.70 | 0 |
| 2010-04-21 | $11.70 | $11.70 | 127 |
| 2010-04-20 | $12.00 | $12.00 | 666 |
| 2010-04-19 | $11.78 | $11.78 | 116 |
| 2010-04-16 | $12.93 | $12.93 | 0 |
| 2010-04-15 | $12.93 | $12.93 | 0 |
| 2010-04-14 | $12.93 | $12.93 | 506 |
| 2010-04-13 | $12.26 | $12.26 | 0 |
| 2010-04-12 | $12.26 | $12.26 | 836 |
| 2010-04-09 | $12.26 | $12.26 | 0 |
| 2010-04-08 | $12.26 | $12.26 | 194 |
| 2010-04-07 | $11.99 | $11.99 | 0 |
| 2010-04-06 | $11.99 | $11.99 | 841 |
| 2010-04-05 | $11.65 | $11.65 | 119 |
| 2010-04-01 | $11.40 | $11.40 | 0 |
| 2010-03-31 | $11.40 | $11.40 | 138 |
| 2010-03-30 | $11.99 | $11.99 | 24 |
| 2010-03-29 | $10.71 | $10.71 | 55 |
| 2010-03-26 | $11.98 | $11.98 | 166 |
| 2010-03-25 | $12.04 | $12.04 | 169 |
| 2010-03-24 | $12.04 | $12.04 | 0 |
| 2010-03-23 | $12.04 | $12.04 | 0 |
| 2010-03-22 | $12.04 | $12.04 | 55 |
| 2010-03-19 | $12.68 | $12.68 | 41 |
| 2010-03-18 | $13.32 | $13.32 | 16 |
| 2010-03-17 | $14.80 | $14.80 | 0 |
| 2010-03-16 | $14.80 | $14.80 | 66 |
| 2010-03-15 | $14.96 | $14.96 | 119 |
| 2010-03-12 | $15.04 | $15.04 | 94 |
| 2010-03-11 | $14.73 | $14.73 | 83 |
| 2010-03-10 | $15.18 | $15.18 | 8 |
| 2010-03-09 | $14.87 | $14.87 | 0 |
| 2010-03-08 | $14.87 | $14.87 | 49 |
| 2010-03-05 | $15.72 | $15.72 | 74 |
| 2010-03-04 | $15.68 | $15.68 | 0 |
| 2010-03-03 | $15.68 | $15.68 | 0 |
| 2010-03-02 | $15.68 | $15.68 | 95 |
| 2010-03-01 | $16.08 | $16.08 | 266 |
| 2010-02-26 | $18.15 | $18.15 | 0 |
| 2010-02-25 | $18.15 | $18.15 | 249 |
| 2010-02-24 | $18.36 | $18.36 | 244 |
| 2010-02-23 | $19.31 | $19.31 | 24 |
| 2010-02-22 | $19.26 | $19.26 | 4 |
| 2010-02-19 | $18.85 | $18.85 | 0 |
| 2010-02-18 | $18.85 | $18.85 | 219 |
| 2010-02-17 | $19.22 | $19.22 | 530 |
| 2010-02-16 | $19.84 | $19.84 | 244 |
| 2010-02-12 | $19.37 | $19.37 | 33 |
| 2010-02-11 | $20.04 | $20.04 | 27 |
| 2010-02-10 | $16.95 | $16.95 | 0 |
| 2010-02-09 | $16.95 | $16.95 | 0 |
| 2010-02-08 | $16.95 | $16.95 | 74 |
| 2010-02-05 | $18.48 | $18.48 | 0 |
| 2010-02-04 | $18.48 | $18.48 | 55 |
| 2010-02-03 | $20.79 | $20.79 | 180 |
| 2010-02-02 | $17.76 | $17.76 | 0 |
| 2010-02-01 | $17.76 | $17.76 | 27 |
| 2010-01-29 | $20.64 | $20.64 | 0 |
| 2010-01-28 | $20.64 | $20.64 | 16 |
| 2010-01-27 | $17.22 | $17.22 | 5 |
| 2010-01-26 | $18.42 | $18.42 | 0 |
| 2010-01-25 | $18.42 | $18.42 | 16 |
| 2010-01-22 | $21.12 | $21.12 | 0 |
| 2010-01-21 | $21.12 | $21.12 | 22 |
| 2010-01-20 | $22.01 | $22.01 | 43 |
| 2010-01-19 | $22.86 | $22.86 | 0 |
| 2010-01-15 | $22.86 | $22.86 | 0 |
| 2010-01-14 | $22.86 | $22.86 | 183 |
| 2010-01-13 | $23.84 | $23.84 | 99 |
| 2010-01-12 | $22.52 | $22.52 | 416 |
| 2010-01-11 | $22.98 | $22.98 | 41 |
| 2010-01-08 | $22.96 | $22.96 | 99 |
| 2010-01-07 | $24.82 | $24.82 | 0 |
| 2010-01-06 | $24.82 | $24.82 | 0 |
| 2010-01-05 | $24.82 | $24.82 | 49 |
| 2010-01-04 | $21.01 | $21.01 | 41 |