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
- 2010-01-20 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 | $15.25 | $17.95 | 2,500 |
| 2010-12-30 | $15.60 | $18.37 | 0 |
| 2010-12-29 | $15.60 | $18.37 | 400 |
| 2010-12-28 | $14.51 | $17.08 | 0 |
| 2010-12-27 | $14.51 | $17.08 | 0 |
| 2010-12-23 | $14.51 | $17.08 | 4,000 |
| 2010-12-22 | $14.80 | $17.42 | 4,500 |
| 2010-12-21 | $14.55 | $17.13 | 500 |
| 2010-12-20 | $14.20 | $16.72 | 4,600 |
| 2010-12-17 | $14.50 | $17.07 | 0 |
| 2010-12-16 | $14.50 | $17.07 | 2,200 |
| 2010-12-15 | $14.10 | $16.60 | 3,400 |
| 2010-12-14 | $14.40 | $16.95 | 0 |
| 2010-12-13 | $14.40 | $16.95 | 1,500 |
| 2010-12-10 | $14.10 | $16.60 | 0 |
| 2010-12-09 | $14.10 | $16.60 | 0 |
| 2010-12-08 | $14.10 | $16.60 | 6,900 |
| 2010-12-07 | $14.70 | $17.31 | 1,000 |
| 2010-12-06 | $13.55 | $15.95 | 0 |
| 2010-12-03 | $13.55 | $15.95 | 400 |
| 2010-12-02 | $13.40 | $15.78 | 0 |
| 2010-12-01 | $13.40 | $15.78 | 0 |
| 2010-11-30 | $13.40 | $15.78 | 9,300 |
| 2010-11-29 | $12.70 | $14.95 | 200 |
| 2010-11-26 | $12.66 | $14.91 | 9,600 |
| 2010-11-24 | $12.70 | $14.95 | 0 |
| 2010-11-23 | $12.70 | $14.95 | 11,800 |
| 2010-11-22 | $12.75 | $15.01 | 0 |
| 2010-11-19 | $12.75 | $15.01 | 0 |
| 2010-11-18 | $12.75 | $15.01 | 0 |
| 2010-11-17 | $12.75 | $15.01 | 900 |
| 2010-11-16 | $12.58 | $14.81 | 29,200 |
| 2010-11-15 | $13.17 | $15.51 | 900 |
| 2010-11-12 | $13.24 | $15.59 | 0 |
| 2010-11-11 | $13.24 | $15.59 | 0 |
| 2010-11-10 | $13.24 | $15.59 | 0 |
| 2010-11-09 | $13.24 | $15.59 | 300 |
| 2010-11-08 | $13.59 | $16.00 | 400 |
| 2010-11-05 | $12.96 | $15.26 | 300 |
| 2010-11-04 | $13.00 | $15.31 | 0 |
| 2010-11-03 | $13.00 | $15.31 | 4,000 |
| 2010-11-02 | $13.27 | $15.62 | 0 |
| 2010-11-01 | $13.27 | $15.62 | 2,500 |
| 2010-10-29 | $13.40 | $15.78 | 2,200 |
| 2010-10-28 | $13.04 | $15.35 | 1,500 |
| 2010-10-27 | $12.75 | $15.01 | 4,100 |
| 2010-10-26 | $12.95 | $15.25 | 4,600 |
| 2010-10-25 | $13.25 | $15.60 | 300 |
| 2010-10-22 | $12.75 | $15.01 | 1,400 |
| 2010-10-21 | $13.00 | $15.31 | 0 |
| 2010-10-20 | $13.00 | $15.31 | 0 |
| 2010-10-19 | $13.00 | $15.31 | 4,600 |
| 2010-10-18 | $13.37 | $15.74 | 0 |
| 2010-10-15 | $13.37 | $15.74 | 0 |
| 2010-10-14 | $13.37 | $15.74 | 0 |
| 2010-10-13 | $13.37 | $15.74 | 0 |
| 2010-10-12 | $13.37 | $15.74 | 0 |
| 2010-10-11 | $13.37 | $15.74 | 0 |
| 2010-10-08 | $13.37 | $15.74 | 500 |
| 2010-10-07 | $13.37 | $15.74 | 4,000 |
| 2010-10-06 | $13.15 | $15.48 | 400 |
| 2010-10-05 | $13.10 | $15.42 | 500 |
| 2010-10-04 | $13.01 | $15.32 | 2,000 |
| 2010-10-01 | $13.02 | $15.33 | 5,400 |
| 2010-09-30 | $13.16 | $15.49 | 300 |
| 2010-09-29 | $13.55 | $15.95 | 0 |
| 2010-09-28 | $13.55 | $15.95 | 0 |
| 2010-09-27 | $13.55 | $15.95 | 0 |
| 2010-09-24 | $13.55 | $15.95 | 0 |
| 2010-09-23 | $13.55 | $14.72 | 0 |
| 2010-09-22 | $13.55 | $14.72 | 0 |
| 2010-09-21 | $13.55 | $14.72 | 1,400 |
| 2010-09-20 | $13.87 | $15.07 | 2,300 |
| 2010-09-17 | $13.20 | $14.34 | 0 |
| 2010-09-16 | $13.20 | $14.34 | 7,600 |
| 2010-09-15 | $13.22 | $14.37 | 0 |
| 2010-09-14 | $13.22 | $14.37 | 0 |
| 2010-09-13 | $13.22 | $14.37 | 0 |
| 2010-09-10 | $13.22 | $14.37 | 0 |
| 2010-09-09 | $13.22 | $14.37 | 0 |
| 2010-09-08 | $13.22 | $14.37 | 0 |
| 2010-09-07 | $13.22 | $14.37 | 0 |
| 2010-09-03 | $13.22 | $14.37 | 0 |
| 2010-09-02 | $13.22 | $14.37 | 0 |
| 2010-09-01 | $13.22 | $14.37 | 0 |
| 2010-08-31 | $13.22 | $14.37 | 0 |
| 2010-08-30 | $13.22 | $14.37 | 200 |
| 2010-08-27 | $13.00 | $14.13 | 64,500 |
| 2010-08-26 | $13.22 | $14.37 | 0 |
| 2010-08-25 | $13.22 | $14.37 | 0 |
| 2010-08-24 | $13.22 | $14.37 | 0 |
| 2010-08-23 | $13.22 | $14.37 | 0 |
| 2010-08-20 | $13.22 | $14.37 | 100 |
| 2010-08-19 | $12.37 | $13.44 | 0 |
| 2010-08-18 | $12.37 | $13.44 | 0 |
| 2010-08-17 | $12.37 | $13.44 | 0 |
| 2010-08-16 | $12.37 | $13.44 | 0 |
| 2010-08-13 | $12.37 | $13.44 | 0 |
| 2010-08-12 | $12.37 | $13.44 | 0 |
| 2010-08-11 | $12.37 | $13.44 | 0 |
| 2010-08-10 | $12.37 | $13.44 | 0 |
| 2010-08-09 | $12.37 | $13.44 | 0 |
| 2010-08-06 | $12.37 | $13.44 | 0 |
| 2010-08-05 | $12.37 | $13.44 | 0 |
| 2010-08-04 | $12.37 | $13.44 | 0 |
| 2010-08-03 | $12.37 | $13.44 | 0 |
| 2010-08-02 | $12.37 | $13.44 | 0 |
| 2010-07-30 | $12.37 | $13.44 | 0 |
| 2010-07-29 | $12.37 | $13.44 | 0 |
| 2010-07-28 | $12.37 | $13.44 | 0 |
| 2010-07-27 | $12.37 | $13.44 | 0 |
| 2010-07-26 | $12.37 | $13.44 | 127,600 |
| 2010-07-23 | $12.36 | $13.43 | 0 |
| 2010-07-22 | $12.36 | $13.43 | 0 |
| 2010-07-21 | $12.36 | $13.43 | 0 |
| 2010-07-20 | $12.36 | $13.43 | 0 |
| 2010-07-19 | $12.36 | $13.43 | 200 |
| 2010-07-16 | $12.88 | $14.00 | 0 |
| 2010-07-15 | $12.88 | $14.00 | 0 |
| 2010-07-14 | $12.88 | $14.00 | 0 |
| 2010-07-13 | $12.88 | $14.00 | 0 |
| 2010-07-12 | $12.88 | $14.00 | 0 |
| 2010-07-09 | $12.88 | $14.00 | 0 |
| 2010-07-08 | $12.88 | $14.00 | 0 |
| 2010-07-07 | $12.88 | $14.00 | 0 |
| 2010-07-06 | $12.88 | $14.00 | 0 |
| 2010-07-02 | $12.88 | $14.00 | 0 |
| 2010-07-01 | $12.88 | $14.00 | 0 |
| 2010-06-30 | $12.88 | $14.00 | 800 |
| 2010-06-29 | $12.00 | $13.04 | 800 |
| 2010-06-28 | $12.44 | $13.52 | 0 |
| 2010-06-25 | $12.44 | $13.52 | 0 |
| 2010-06-24 | $12.44 | $13.52 | 0 |
| 2010-06-23 | $12.44 | $13.52 | 1,500 |
| 2010-06-22 | $13.36 | $14.52 | 400 |
| 2010-06-21 | $12.68 | $13.78 | 0 |
| 2010-06-18 | $12.68 | $13.78 | 0 |
| 2010-06-17 | $12.68 | $13.78 | 0 |
| 2010-06-16 | $12.68 | $13.78 | 300 |
| 2010-06-15 | $12.68 | $13.78 | 200 |
| 2010-06-14 | $10.96 | $11.91 | 0 |
| 2010-06-11 | $10.96 | $11.91 | 0 |
| 2010-06-10 | $10.96 | $11.91 | 0 |
| 2010-06-09 | $10.96 | $11.91 | 200 |
| 2010-06-08 | $10.96 | $11.91 | 300 |
| 2010-06-07 | $10.96 | $11.91 | 1,000 |
| 2010-06-04 | $12.53 | $13.62 | 0 |
| 2010-06-03 | $12.53 | $13.62 | 0 |
| 2010-06-02 | $12.53 | $13.62 | 0 |
| 2010-06-01 | $12.53 | $13.62 | 0 |
| 2010-05-28 | $12.53 | $13.62 | 0 |
| 2010-05-27 | $12.53 | $13.62 | 200 |
| 2010-05-26 | $13.50 | $14.67 | 0 |
| 2010-05-25 | $13.50 | $14.67 | 0 |
| 2010-05-24 | $13.50 | $14.67 | 0 |
| 2010-05-21 | $13.50 | $14.67 | 42,500 |
| 2010-05-20 | $13.30 | $14.45 | 0 |
| 2010-05-19 | $13.30 | $14.45 | 0 |
| 2010-05-18 | $13.30 | $14.45 | 0 |
| 2010-05-17 | $13.30 | $14.45 | 0 |
| 2010-05-14 | $13.30 | $14.45 | 0 |
| 2010-05-13 | $13.30 | $14.45 | 200 |
| 2010-05-12 | $13.00 | $14.13 | 0 |
| 2010-05-11 | $13.00 | $14.13 | 0 |
| 2010-05-10 | $13.00 | $14.13 | 0 |
| 2010-05-07 | $13.00 | $14.13 | 0 |
| 2010-05-06 | $13.00 | $14.13 | 200 |
| 2010-05-05 | $14.60 | $15.87 | 0 |
| 2010-05-04 | $14.60 | $15.87 | 0 |
| 2010-05-03 | $14.60 | $15.87 | 0 |
| 2010-04-30 | $14.60 | $15.87 | 0 |
| 2010-04-29 | $14.60 | $15.87 | 0 |
| 2010-04-28 | $14.60 | $15.87 | 0 |
| 2010-04-27 | $14.60 | $15.87 | 0 |
| 2010-04-26 | $14.60 | $15.87 | 0 |
| 2010-04-23 | $14.60 | $15.87 | 0 |
| 2010-04-22 | $14.60 | $15.87 | 0 |
| 2010-04-21 | $14.60 | $15.87 | 0 |
| 2010-04-20 | $14.60 | $15.87 | 0 |
| 2010-04-19 | $14.60 | $15.87 | 0 |
| 2010-04-16 | $14.60 | $15.87 | 0 |
| 2010-04-15 | $14.60 | $15.87 | 0 |
| 2010-04-14 | $14.60 | $15.87 | 0 |
| 2010-04-13 | $14.60 | $15.87 | 0 |
| 2010-04-12 | $14.60 | $15.87 | 0 |
| 2010-04-09 | $14.60 | $15.87 | 0 |
| 2010-04-08 | $14.60 | $15.87 | 0 |
| 2010-04-07 | $14.60 | $15.87 | 0 |
| 2010-04-06 | $14.60 | $15.87 | 0 |
| 2010-04-05 | $14.60 | $15.87 | 0 |
| 2010-04-01 | $14.60 | $15.87 | 0 |
| 2010-03-31 | $14.60 | $15.87 | 0 |
| 2010-03-30 | $14.60 | $14.60 | 0 |
| 2010-03-29 | $14.60 | $14.60 | 0 |
| 2010-03-26 | $14.60 | $14.60 | 0 |
| 2010-03-25 | $14.60 | $14.60 | 0 |
| 2010-03-24 | $14.60 | $14.60 | 0 |
| 2010-03-23 | $14.60 | $14.60 | 0 |
| 2010-03-22 | $14.60 | $14.60 | 0 |
| 2010-03-19 | $14.60 | $14.60 | 0 |
| 2010-03-18 | $14.60 | $14.60 | 0 |
| 2010-03-17 | $14.60 | $14.60 | 0 |
| 2010-03-16 | $14.60 | $14.60 | 0 |
| 2010-03-15 | $14.60 | $14.60 | 0 |
| 2010-03-12 | $14.60 | $14.60 | 0 |
| 2010-03-11 | $14.60 | $14.60 | 0 |
| 2010-03-10 | $14.60 | $14.60 | 0 |
| 2010-03-09 | $14.60 | $14.60 | 0 |
| 2010-03-08 | $14.60 | $14.60 | 0 |
| 2010-03-05 | $14.60 | $14.60 | 0 |
| 2010-03-04 | $14.60 | $14.60 | 0 |
| 2010-03-03 | $14.60 | $14.60 | 0 |
| 2010-03-02 | $14.60 | $14.60 | 0 |
| 2010-03-01 | $14.60 | $14.60 | 0 |
| 2010-02-26 | $14.60 | $14.60 | 0 |
| 2010-02-25 | $14.60 | $14.60 | 0 |
| 2010-02-24 | $14.60 | $14.60 | 0 |
| 2010-02-23 | $14.60 | $14.60 | 0 |
| 2010-02-22 | $14.60 | $14.60 | 0 |
| 2010-02-19 | $14.60 | $14.60 | 0 |
| 2010-02-18 | $14.60 | $14.60 | 0 |
| 2010-02-17 | $14.60 | $14.60 | 0 |
| 2010-02-16 | $14.60 | $14.60 | 0 |
| 2010-02-12 | $14.60 | $14.60 | 0 |
| 2010-02-11 | $14.60 | $14.60 | 0 |
| 2010-02-10 | $14.60 | $14.60 | 0 |
| 2010-02-09 | $14.60 | $14.60 | 0 |
| 2010-02-08 | $14.60 | $14.60 | 0 |
| 2010-02-05 | $14.60 | $14.60 | 0 |
| 2010-02-04 | $14.60 | $14.60 | 0 |
| 2010-02-03 | $14.60 | $14.60 | 0 |
| 2010-02-02 | $14.60 | $14.60 | 0 |
| 2010-02-01 | $14.60 | $14.60 | 0 |
| 2010-01-29 | $14.60 | $14.60 | 0 |
| 2010-01-28 | $14.60 | $14.60 | 0 |
| 2010-01-27 | $14.60 | $14.60 | 0 |
| 2010-01-26 | $14.60 | $14.60 | 0 |
| 2010-01-25 | $14.60 | $14.60 | 0 |
| 2010-01-22 | $14.60 | $14.60 | 0 |
| 2010-01-21 | $14.60 | $14.60 | 0 |
| 2010-01-20 | $14.60 | $14.60 | 0 |