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
- 1986-05-27 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 | $12.94 | $20.97 | 1,500 |
| 2010-12-30 | $13.89 | $22.51 | 100 |
| 2010-12-29 | $13.69 | $22.19 | 100 |
| 2010-12-28 | $13.90 | $22.53 | 0 |
| 2010-12-27 | $13.90 | $22.53 | 100 |
| 2010-12-23 | $13.70 | $22.20 | 0 |
| 2010-12-22 | $13.70 | $22.20 | 0 |
| 2010-12-21 | $13.70 | $22.20 | 0 |
| 2010-12-20 | $13.70 | $22.20 | 200 |
| 2010-12-17 | $13.62 | $22.07 | 200 |
| 2010-12-16 | $13.22 | $21.43 | 300 |
| 2010-12-15 | $13.12 | $21.26 | 100 |
| 2010-12-14 | $12.82 | $20.78 | 0 |
| 2010-12-13 | $12.82 | $20.78 | 400 |
| 2010-12-10 | $13.01 | $21.09 | 100 |
| 2010-12-09 | $12.71 | $20.60 | 0 |
| 2010-12-08 | $12.71 | $20.60 | 100 |
| 2010-12-07 | $12.40 | $20.10 | 400 |
| 2010-12-06 | $12.50 | $20.26 | 200 |
| 2010-12-03 | $12.16 | $19.71 | 400 |
| 2010-12-02 | $12.22 | $19.80 | 300 |
| 2010-12-01 | $12.16 | $19.71 | 100 |
| 2010-11-30 | $12.01 | $19.46 | 200 |
| 2010-11-29 | $12.16 | $19.71 | 200 |
| 2010-11-26 | $12.01 | $19.46 | 0 |
| 2010-11-24 | $12.01 | $19.46 | 300 |
| 2010-11-23 | $11.75 | $19.04 | 200 |
| 2010-11-22 | $12.02 | $19.48 | 800 |
| 2010-11-19 | $12.24 | $19.84 | 1,500 |
| 2010-11-18 | $11.35 | $18.39 | 500 |
| 2010-11-17 | $10.90 | $17.67 | 600 |
| 2010-11-16 | $10.50 | $16.86 | 200 |
| 2010-11-15 | $10.68 | $17.15 | 0 |
| 2010-11-12 | $10.68 | $17.15 | 100 |
| 2010-11-11 | $10.83 | $17.39 | 0 |
| 2010-11-10 | $10.83 | $17.39 | 200 |
| 2010-11-09 | $10.68 | $17.15 | 0 |
| 2010-11-08 | $10.68 | $17.15 | 1,900 |
| 2010-11-05 | $10.75 | $17.26 | 100 |
| 2010-11-04 | $10.90 | $17.51 | 400 |
| 2010-11-03 | $10.82 | $17.38 | 0 |
| 2010-11-02 | $10.82 | $17.38 | 100 |
| 2010-11-01 | $10.67 | $17.14 | 400 |
| 2010-10-29 | $10.70 | $17.18 | 0 |
| 2010-10-28 | $10.70 | $17.18 | 100 |
| 2010-10-27 | $10.85 | $17.43 | 100 |
| 2010-10-26 | $11.00 | $17.67 | 0 |
| 2010-10-25 | $11.00 | $17.67 | 0 |
| 2010-10-22 | $11.00 | $17.67 | 300 |
| 2010-10-21 | $10.66 | $17.12 | 800 |
| 2010-10-20 | $10.94 | $17.57 | 500 |
| 2010-10-19 | $11.60 | $18.63 | 0 |
| 2010-10-18 | $11.60 | $18.63 | 0 |
| 2010-10-15 | $11.60 | $18.63 | 200 |
| 2010-10-14 | $11.87 | $19.06 | 0 |
| 2010-10-13 | $11.87 | $19.06 | 100 |
| 2010-10-12 | $11.72 | $18.82 | 0 |
| 2010-10-11 | $11.72 | $18.82 | 300 |
| 2010-10-08 | $11.87 | $19.06 | 100 |
| 2010-10-07 | $11.72 | $18.82 | 600 |
| 2010-10-06 | $11.40 | $18.31 | 0 |
| 2010-10-05 | $11.40 | $18.31 | 500 |
| 2010-10-04 | $10.75 | $17.26 | 400 |
| 2010-10-01 | $10.90 | $17.51 | 100 |
| 2010-09-30 | $11.05 | $17.75 | 1,600 |
| 2010-09-29 | $11.18 | $17.96 | 4,700 |
| 2010-09-28 | $10.90 | $17.51 | 300 |
| 2010-09-27 | $10.75 | $17.26 | 100 |
| 2010-09-24 | $10.90 | $17.51 | 600 |
| 2010-09-23 | $10.10 | $16.22 | 600 |
| 2010-09-22 | $10.17 | $16.33 | 400 |
| 2010-09-21 | $10.59 | $17.01 | 500 |
| 2010-09-20 | $10.59 | $17.01 | 300 |
| 2010-09-17 | $10.44 | $16.77 | 0 |
| 2010-09-16 | $10.44 | $16.77 | 300 |
| 2010-09-15 | $10.75 | $17.26 | 1,100 |
| 2010-09-14 | $10.06 | $16.16 | 0 |
| 2010-09-13 | $10.06 | $16.16 | 100 |
| 2010-09-10 | $9.93 | $15.95 | 0 |
| 2010-09-09 | $9.93 | $15.95 | 1,300 |
| 2010-09-08 | $10.15 | $16.30 | 400 |
| 2010-09-07 | $10.00 | $16.06 | 300 |
| 2010-09-03 | $10.22 | $16.41 | 200 |
| 2010-09-02 | $10.25 | $16.46 | 200 |
| 2010-09-01 | $10.07 | $16.17 | 300 |
| 2010-08-31 | $9.75 | $15.66 | 200 |
| 2010-08-30 | $10.10 | $16.22 | 400 |
| 2010-08-27 | $10.52 | $16.90 | 500 |
| 2010-08-26 | $10.26 | $16.48 | 0 |
| 2010-08-25 | $10.26 | $16.48 | 0 |
| 2010-08-24 | $10.26 | $16.48 | 0 |
| 2010-08-23 | $10.26 | $16.48 | 100 |
| 2010-08-20 | $10.51 | $16.88 | 100 |
| 2010-08-19 | $10.84 | $17.41 | 500 |
| 2010-08-18 | $11.40 | $18.31 | 100 |
| 2010-08-17 | $11.50 | $18.47 | 200 |
| 2010-08-16 | $11.00 | $17.67 | 0 |
| 2010-08-13 | $11.00 | $17.67 | 300 |
| 2010-08-12 | $11.47 | $18.42 | 0 |
| 2010-08-11 | $11.47 | $18.42 | 400 |
| 2010-08-10 | $12.27 | $19.71 | 0 |
| 2010-08-09 | $12.27 | $19.71 | 0 |
| 2010-08-06 | $12.27 | $19.71 | 600 |
| 2010-08-05 | $12.45 | $20.00 | 200 |
| 2010-08-04 | $12.50 | $20.08 | 200 |
| 2010-08-03 | $12.28 | $19.72 | 100 |
| 2010-08-02 | $12.28 | $19.72 | 200 |
| 2010-07-30 | $12.70 | $20.40 | 400 |
| 2010-07-29 | $12.00 | $19.27 | 100 |
| 2010-07-28 | $12.27 | $19.71 | 100 |
| 2010-07-27 | $12.45 | $20.00 | 400 |
| 2010-07-26 | $12.38 | $19.88 | 300 |
| 2010-07-23 | $12.31 | $19.77 | 0 |
| 2010-07-22 | $12.31 | $19.77 | 200 |
| 2010-07-21 | $11.59 | $18.61 | 0 |
| 2010-07-20 | $11.59 | $18.61 | 0 |
| 2010-07-19 | $11.59 | $18.61 | 500 |
| 2010-07-16 | $11.51 | $18.49 | 200 |
| 2010-07-15 | $11.97 | $19.22 | 200 |
| 2010-07-14 | $12.10 | $19.43 | 0 |
| 2010-07-13 | $12.10 | $19.43 | 100 |
| 2010-07-12 | $11.51 | $18.49 | 0 |
| 2010-07-09 | $11.51 | $18.49 | 0 |
| 2010-07-08 | $11.51 | $18.49 | 400 |
| 2010-07-07 | $11.28 | $18.12 | 200 |
| 2010-07-06 | $11.00 | $17.67 | 400 |
| 2010-07-02 | $11.15 | $17.91 | 2,300 |
| 2010-07-01 | $12.00 | $19.27 | 100 |
| 2010-06-30 | $12.31 | $19.77 | 300 |
| 2010-06-29 | $12.69 | $20.38 | 100 |
| 2010-06-28 | $13.00 | $20.88 | 0 |
| 2010-06-25 | $13.00 | $20.88 | 0 |
| 2010-06-24 | $13.00 | $20.88 | 1,000 |
| 2010-06-23 | $13.24 | $21.26 | 500 |
| 2010-06-22 | $13.09 | $21.02 | 300 |
| 2010-06-21 | $13.77 | $22.12 | 900 |
| 2010-06-18 | $14.30 | $22.97 | 0 |
| 2010-06-17 | $14.30 | $22.97 | 0 |
| 2010-06-16 | $14.30 | $22.97 | 0 |
| 2010-06-15 | $14.30 | $22.97 | 100 |
| 2010-06-14 | $14.45 | $23.21 | 0 |
| 2010-06-11 | $14.45 | $23.21 | 100 |
| 2010-06-10 | $14.45 | $23.21 | 0 |
| 2010-06-09 | $14.45 | $23.21 | 200 |
| 2010-06-08 | $14.16 | $22.74 | 200 |
| 2010-06-07 | $14.50 | $23.29 | 1,300 |
| 2010-06-04 | $15.10 | $24.25 | 100 |
| 2010-06-03 | $15.45 | $24.81 | 0 |
| 2010-06-02 | $15.45 | $24.81 | 0 |
| 2010-06-01 | $15.45 | $24.81 | 300 |
| 2010-05-28 | $16.21 | $26.03 | 0 |
| 2010-05-27 | $16.21 | $26.03 | 0 |
| 2010-05-26 | $16.21 | $26.03 | 400 |
| 2010-05-25 | $16.00 | $25.70 | 400 |
| 2010-05-24 | $16.18 | $25.99 | 0 |
| 2010-05-21 | $16.18 | $25.99 | 300 |
| 2010-05-20 | $16.37 | $26.29 | 100 |
| 2010-05-19 | $16.70 | $26.82 | 0 |
| 2010-05-18 | $16.70 | $26.82 | 200 |
| 2010-05-17 | $16.99 | $27.29 | 200 |
| 2010-05-14 | $16.34 | $26.24 | 100 |
| 2010-05-13 | $16.93 | $27.19 | 1,000 |
| 2010-05-12 | $17.39 | $27.93 | 200 |
| 2010-05-11 | $16.58 | $26.63 | 0 |
| 2010-05-10 | $16.58 | $26.63 | 800 |
| 2010-05-07 | $15.55 | $24.97 | 900 |
| 2010-05-06 | $16.20 | $26.02 | 1,400 |
| 2010-05-05 | $16.31 | $26.19 | 100 |
| 2010-05-04 | $16.58 | $26.63 | 200 |
| 2010-05-03 | $16.45 | $26.42 | 0 |
| 2010-04-30 | $16.45 | $26.42 | 400 |
| 2010-04-29 | $17.07 | $27.42 | 200 |
| 2010-04-28 | $17.15 | $27.54 | 400 |
| 2010-04-27 | $17.15 | $27.54 | 400 |
| 2010-04-26 | $17.77 | $28.54 | 200 |
| 2010-04-23 | $17.76 | $28.52 | 200 |
| 2010-04-22 | $17.65 | $28.35 | 200 |
| 2010-04-21 | $17.66 | $28.36 | 400 |
| 2010-04-20 | $17.30 | $27.78 | 400 |
| 2010-04-19 | $17.70 | $28.43 | 100 |
| 2010-04-16 | $17.38 | $27.91 | 1,000 |
| 2010-04-15 | $18.00 | $28.91 | 800 |
| 2010-04-14 | $17.81 | $28.60 | 600 |
| 2010-04-13 | $17.10 | $27.46 | 600 |
| 2010-04-12 | $16.80 | $26.98 | 0 |
| 2010-04-09 | $16.80 | $26.98 | 400 |
| 2010-04-08 | $16.70 | $26.82 | 600 |
| 2010-04-07 | $16.75 | $26.90 | 900 |
| 2010-04-06 | $16.91 | $27.16 | 400 |
| 2010-04-05 | $16.67 | $26.77 | 500 |
| 2010-04-01 | $16.50 | $26.50 | 400 |
| 2010-03-31 | $16.43 | $26.39 | 400 |
| 2010-03-30 | $16.46 | $26.44 | 2,000 |
| 2010-03-29 | $16.30 | $26.18 | 300 |
| 2010-03-26 | $16.40 | $26.34 | 200 |
| 2010-03-25 | $16.65 | $26.74 | 300 |
| 2010-03-24 | $16.60 | $26.66 | 800 |
| 2010-03-23 | $16.50 | $26.50 | 1,900 |
| 2010-03-22 | $16.24 | $26.08 | 400 |
| 2010-03-19 | $16.30 | $26.18 | 0 |
| 2010-03-18 | $16.30 | $26.18 | 0 |
| 2010-03-17 | $16.30 | $26.18 | 100 |
| 2010-03-16 | $16.22 | $26.05 | 200 |
| 2010-03-15 | $16.15 | $25.94 | 200 |
| 2010-03-12 | $16.00 | $25.70 | 0 |
| 2010-03-11 | $16.00 | $25.70 | 700 |
| 2010-03-10 | $15.97 | $25.65 | 200 |
| 2010-03-09 | $15.95 | $25.62 | 100 |
| 2010-03-08 | $16.00 | $25.70 | 0 |
| 2010-03-05 | $16.00 | $25.70 | 100 |
| 2010-03-04 | $16.00 | $25.70 | 100 |
| 2010-03-03 | $15.75 | $25.30 | 200 |
| 2010-03-02 | $15.75 | $25.30 | 4,300 |
| 2010-03-01 | $13.29 | $21.34 | 0 |
| 2010-02-26 | $13.29 | $21.34 | 200 |
| 2010-02-25 | $13.54 | $21.75 | 200 |
| 2010-02-24 | $13.85 | $22.24 | 0 |
| 2010-02-23 | $13.85 | $22.24 | 100 |
| 2010-02-22 | $13.75 | $22.08 | 200 |
| 2010-02-19 | $13.35 | $21.44 | 0 |
| 2010-02-18 | $13.35 | $21.44 | 500 |
| 2010-02-17 | $12.90 | $20.72 | 1,100 |
| 2010-02-16 | $12.85 | $20.64 | 1,300 |
| 2010-02-12 | $12.57 | $20.19 | 0 |
| 2010-02-11 | $12.57 | $20.19 | 300 |
| 2010-02-10 | $12.33 | $19.80 | 300 |
| 2010-02-09 | $12.42 | $19.95 | 300 |
| 2010-02-08 | $12.20 | $19.59 | 100 |
| 2010-02-05 | $12.30 | $19.75 | 100 |
| 2010-02-04 | $12.20 | $19.59 | 100 |
| 2010-02-03 | $12.44 | $19.98 | 0 |
| 2010-02-02 | $12.44 | $19.98 | 0 |
| 2010-02-01 | $12.44 | $19.98 | 0 |
| 2010-01-29 | $12.44 | $19.98 | 300 |
| 2010-01-28 | $12.06 | $19.37 | 100 |
| 2010-01-27 | $12.08 | $19.40 | 600 |
| 2010-01-26 | $12.00 | $19.27 | 100 |
| 2010-01-25 | $12.20 | $19.59 | 300 |
| 2010-01-22 | $12.31 | $19.77 | 500 |
| 2010-01-21 | $12.50 | $20.08 | 300 |
| 2010-01-20 | $12.72 | $20.43 | 600 |
| 2010-01-19 | $13.05 | $20.96 | 200 |
| 2010-01-15 | $12.90 | $20.72 | 300 |
| 2010-01-14 | $13.40 | $21.52 | 200 |
| 2010-01-13 | $13.20 | $21.20 | 100 |
| 2010-01-12 | $13.00 | $20.88 | 200 |
| 2010-01-11 | $13.69 | $21.99 | 0 |
| 2010-01-08 | $13.69 | $21.99 | 200 |
| 2010-01-07 | $13.65 | $21.92 | 200 |
| 2010-01-06 | $13.67 | $21.95 | 0 |
| 2010-01-05 | $13.67 | $21.95 | 1,100 |
| 2010-01-04 | $13.63 | $21.89 | 100 |