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 | $20.66 | $21.25 | 34,800 |
| 2010-12-30 | $20.50 | $21.08 | 67,300 |
| 2010-12-29 | $20.01 | $20.58 | 52,700 |
| 2010-12-28 | $19.90 | $20.47 | 33,000 |
| 2010-12-27 | $19.70 | $20.26 | 38,700 |
| 2010-12-23 | $19.80 | $20.36 | 35,300 |
| 2010-12-22 | $19.55 | $20.11 | 619,400 |
| 2010-12-21 | $19.35 | $19.90 | 87,700 |
| 2010-12-20 | $18.89 | $19.43 | 23,000 |
| 2010-12-17 | $18.78 | $19.31 | 21,700 |
| 2010-12-16 | $18.40 | $18.92 | 29,000 |
| 2010-12-15 | $18.40 | $18.92 | 42,200 |
| 2010-12-14 | $18.55 | $19.08 | 28,700 |
| 2010-12-13 | $18.67 | $19.20 | 26,200 |
| 2010-12-10 | $18.78 | $19.31 | 77,800 |
| 2010-12-09 | $19.03 | $19.57 | 29,100 |
| 2010-12-08 | $18.85 | $19.39 | 96,800 |
| 2010-12-07 | $18.62 | $19.15 | 39,000 |
| 2010-12-06 | $19.05 | $19.59 | 28,600 |
| 2010-12-03 | $18.70 | $19.23 | 24,000 |
| 2010-12-02 | $18.54 | $19.07 | 33,400 |
| 2010-12-01 | $17.73 | $18.23 | 54,500 |
| 2010-11-30 | $17.23 | $17.72 | 16,900 |
| 2010-11-29 | $17.60 | $18.10 | 38,400 |
| 2010-11-26 | $17.65 | $18.15 | 27,300 |
| 2010-11-24 | $17.86 | $18.37 | 30,100 |
| 2010-11-23 | $17.60 | $18.10 | 61,200 |
| 2010-11-22 | $18.60 | $19.13 | 33,700 |
| 2010-11-19 | $18.73 | $19.26 | 46,300 |
| 2010-11-18 | $18.70 | $19.23 | 22,200 |
| 2010-11-17 | $18.90 | $19.44 | 38,900 |
| 2010-11-16 | $18.57 | $19.10 | 35,300 |
| 2010-11-15 | $19.18 | $19.72 | 24,700 |
| 2010-11-12 | $18.90 | $19.44 | 158,600 |
| 2010-11-11 | $19.02 | $19.56 | 72,600 |
| 2010-11-10 | $18.90 | $19.44 | 22,400 |
| 2010-11-09 | $18.53 | $19.06 | 65,100 |
| 2010-11-08 | $18.77 | $19.30 | 30,800 |
| 2010-11-05 | $19.00 | $19.54 | 14,200 |
| 2010-11-04 | $19.03 | $19.57 | 35,200 |
| 2010-11-03 | $19.00 | $19.54 | 23,000 |
| 2010-11-02 | $18.46 | $18.98 | 26,500 |
| 2010-11-01 | $17.90 | $18.41 | 39,200 |
| 2010-10-29 | $18.16 | $18.68 | 45,700 |
| 2010-10-28 | $17.90 | $18.41 | 22,200 |
| 2010-10-27 | $17.68 | $18.18 | 36,600 |
| 2010-10-26 | $18.00 | $18.51 | 24,000 |
| 2010-10-25 | $17.97 | $18.48 | 36,500 |
| 2010-10-22 | $17.85 | $18.36 | 29,600 |
| 2010-10-21 | $18.12 | $18.63 | 25,800 |
| 2010-10-20 | $17.78 | $18.29 | 23,900 |
| 2010-10-19 | $18.05 | $18.56 | 16,500 |
| 2010-10-18 | $18.70 | $19.23 | 45,000 |
| 2010-10-15 | $18.76 | $19.29 | 118,200 |
| 2010-10-14 | $19.10 | $19.64 | 452,400 |
| 2010-10-13 | $18.90 | $19.44 | 10,000 |
| 2010-10-12 | $18.69 | $19.22 | 19,200 |
| 2010-10-11 | $18.72 | $19.25 | 13,300 |
| 2010-10-08 | $18.95 | $19.49 | 37,900 |
| 2010-10-07 | $18.30 | $18.82 | 32,200 |
| 2010-10-06 | $18.58 | $19.11 | 17,700 |
| 2010-10-05 | $18.50 | $19.03 | 22,700 |
| 2010-10-04 | $18.28 | $18.80 | 21,500 |
| 2010-10-01 | $18.54 | $19.07 | 25,800 |
| 2010-09-30 | $18.29 | $18.81 | 22,400 |
| 2010-09-29 | $17.85 | $18.36 | 8,900 |
| 2010-09-28 | $17.61 | $18.11 | 18,900 |
| 2010-09-27 | $17.41 | $17.90 | 49,100 |
| 2010-09-24 | $18.10 | $18.61 | 10,300 |
| 2010-09-23 | $17.70 | $18.20 | 24,600 |
| 2010-09-22 | $17.57 | $18.07 | 10,400 |
| 2010-09-21 | $17.80 | $18.31 | 36,500 |
| 2010-09-20 | $17.46 | $17.96 | 19,500 |
| 2010-09-17 | $17.10 | $17.59 | 25,000 |
| 2010-09-16 | $17.20 | $17.69 | 34,600 |
| 2010-09-15 | $16.93 | $17.41 | 26,400 |
| 2010-09-14 | $17.65 | $17.94 | 248,100 |
| 2010-09-13 | $17.75 | $18.04 | 512,100 |
| 2010-09-10 | $17.41 | $17.70 | 25,100 |
| 2010-09-09 | $17.31 | $17.60 | 13,800 |
| 2010-09-08 | $17.10 | $17.38 | 12,900 |
| 2010-09-07 | $16.94 | $17.22 | 26,200 |
| 2010-09-03 | $17.39 | $17.68 | 62,700 |
| 2010-09-02 | $17.11 | $17.39 | 61,500 |
| 2010-09-01 | $17.12 | $17.40 | 20,900 |
| 2010-08-31 | $16.50 | $16.77 | 87,900 |
| 2010-08-30 | $16.25 | $16.52 | 74,100 |
| 2010-08-27 | $16.43 | $16.70 | 248,500 |
| 2010-08-26 | $16.36 | $16.63 | 814,400 |
| 2010-08-25 | $16.10 | $16.37 | 205,500 |
| 2010-08-24 | $16.50 | $16.77 | 29,000 |
| 2010-08-23 | $16.87 | $17.15 | 115,800 |
| 2010-08-20 | $16.74 | $17.02 | 27,000 |
| 2010-08-19 | $16.45 | $16.72 | 13,500 |
| 2010-08-18 | $16.37 | $16.64 | 28,500 |
| 2010-08-17 | $16.46 | $16.73 | 84,600 |
| 2010-08-16 | $16.10 | $16.37 | 22,300 |
| 2010-08-13 | $15.76 | $16.02 | 14,900 |
| 2010-08-12 | $15.79 | $16.05 | 13,500 |
| 2010-08-11 | $15.66 | $15.92 | 30,800 |
| 2010-08-10 | $16.23 | $16.50 | 19,100 |
| 2010-08-09 | $16.40 | $16.67 | 22,300 |
| 2010-08-06 | $16.21 | $16.48 | 15,500 |
| 2010-08-05 | $16.20 | $16.47 | 23,800 |
| 2010-08-04 | $15.95 | $16.21 | 23,600 |
| 2010-08-03 | $16.37 | $16.64 | 36,600 |
| 2010-08-02 | $16.45 | $16.72 | 34,100 |
| 2010-07-30 | $16.14 | $16.41 | 22,800 |
| 2010-07-29 | $15.65 | $15.91 | 16,100 |
| 2010-07-28 | $15.74 | $16.00 | 37,800 |
| 2010-07-27 | $16.10 | $16.37 | 39,700 |
| 2010-07-26 | $16.00 | $16.26 | 15,500 |
| 2010-07-23 | $16.07 | $16.33 | 51,500 |
| 2010-07-22 | $15.80 | $16.06 | 39,400 |
| 2010-07-21 | $15.45 | $15.70 | 213,500 |
| 2010-07-20 | $15.16 | $15.41 | 137,900 |
| 2010-07-19 | $14.95 | $15.20 | 76,700 |
| 2010-07-16 | $15.53 | $15.79 | 385,100 |
| 2010-07-15 | $14.90 | $15.15 | 36,400 |
| 2010-07-14 | $14.70 | $14.94 | 20,900 |
| 2010-07-13 | $14.70 | $14.94 | 14,300 |
| 2010-07-12 | $14.49 | $14.73 | 10,200 |
| 2010-07-09 | $14.55 | $14.79 | 10,000 |
| 2010-07-08 | $14.20 | $14.43 | 16,300 |
| 2010-07-07 | $14.00 | $14.23 | 20,300 |
| 2010-07-06 | $13.79 | $14.02 | 18,800 |
| 2010-07-02 | $13.36 | $13.58 | 18,900 |
| 2010-07-01 | $13.09 | $13.31 | 26,900 |
| 2010-06-30 | $13.34 | $13.56 | 17,300 |
| 2010-06-29 | $13.51 | $13.73 | 20,300 |
| 2010-06-28 | $13.74 | $13.97 | 15,500 |
| 2010-06-25 | $14.11 | $14.34 | 117,100 |
| 2010-06-24 | $13.99 | $14.22 | 32,100 |
| 2010-06-23 | $14.67 | $14.91 | 21,800 |
| 2010-06-22 | $14.80 | $15.04 | 18,400 |
| 2010-06-21 | $14.50 | $14.74 | 32,500 |
| 2010-06-18 | $15.07 | $15.32 | 18,600 |
| 2010-06-17 | $14.85 | $15.09 | 306,600 |
| 2010-06-16 | $14.56 | $14.80 | 13,300 |
| 2010-06-15 | $14.40 | $14.64 | 53,800 |
| 2010-06-14 | $14.25 | $14.48 | 12,900 |
| 2010-06-11 | $13.85 | $14.08 | 18,800 |
| 2010-06-10 | $13.63 | $13.85 | 22,600 |
| 2010-06-09 | $13.05 | $13.26 | 63,900 |
| 2010-06-08 | $12.87 | $13.08 | 45,500 |
| 2010-06-07 | $12.75 | $12.96 | 20,900 |
| 2010-06-04 | $12.95 | $13.16 | 40,200 |
| 2010-06-03 | $13.62 | $13.84 | 31,600 |
| 2010-06-02 | $13.97 | $14.20 | 26,300 |
| 2010-06-01 | $13.77 | $14.00 | 17,900 |
| 2010-05-28 | $13.90 | $14.13 | 38,300 |
| 2010-05-27 | $14.60 | $14.84 | 32,200 |
| 2010-05-26 | $13.94 | $14.17 | 35,100 |
| 2010-05-25 | $12.92 | $13.13 | 47,700 |
| 2010-05-24 | $13.35 | $13.57 | 36,500 |
| 2010-05-21 | $12.78 | $12.99 | 44,800 |
| 2010-05-20 | $12.57 | $12.78 | 63,300 |
| 2010-05-19 | $13.16 | $13.38 | 35,400 |
| 2010-05-18 | $13.48 | $13.70 | 112,200 |
| 2010-05-17 | $13.86 | $14.09 | 35,900 |
| 2010-05-14 | $13.51 | $13.73 | 27,900 |
| 2010-05-13 | $13.80 | $14.03 | 45,200 |
| 2010-05-12 | $14.35 | $14.59 | 34,300 |
| 2010-05-11 | $14.04 | $14.27 | 28,100 |
| 2010-05-10 | $14.00 | $14.23 | 159,300 |
| 2010-05-07 | $13.49 | $13.71 | 117,300 |
| 2010-05-06 | $13.49 | $13.71 | 174,300 |
| 2010-05-05 | $13.90 | $14.13 | 31,800 |
| 2010-05-04 | $14.31 | $14.55 | 18,600 |
| 2010-05-03 | $14.91 | $15.16 | 30,400 |
| 2010-04-30 | $14.76 | $15.00 | 12,900 |
| 2010-04-29 | $14.90 | $15.15 | 35,000 |
| 2010-04-28 | $14.57 | $14.81 | 20,900 |
| 2010-04-27 | $14.51 | $14.75 | 39,200 |
| 2010-04-26 | $15.15 | $15.40 | 35,800 |
| 2010-04-23 | $15.00 | $15.25 | 34,200 |
| 2010-04-22 | $14.48 | $14.72 | 38,800 |
| 2010-04-21 | $14.99 | $15.24 | 45,300 |
| 2010-04-20 | $15.24 | $15.49 | 135,700 |
| 2010-04-19 | $15.09 | $15.34 | 48,200 |
| 2010-04-16 | $15.20 | $15.45 | 51,800 |
| 2010-04-15 | $15.59 | $15.85 | 18,100 |
| 2010-04-14 | $15.57 | $15.83 | 22,100 |
| 2010-04-13 | $15.46 | $15.71 | 21,600 |
| 2010-04-12 | $15.66 | $15.92 | 55,800 |
| 2010-04-09 | $15.58 | $15.84 | 22,400 |
| 2010-04-08 | $15.68 | $15.94 | 14,800 |
| 2010-04-07 | $15.68 | $15.94 | 51,800 |
| 2010-04-06 | $15.99 | $15.99 | 30,700 |
| 2010-04-05 | $15.73 | $15.73 | 45,700 |
| 2010-04-01 | $15.83 | $15.83 | 70,100 |
| 2010-03-31 | $15.45 | $15.45 | 58,800 |
| 2010-03-30 | $15.45 | $15.45 | 30,500 |
| 2010-03-29 | $15.42 | $15.42 | 28,900 |
| 2010-03-26 | $15.77 | $15.77 | 28,000 |
| 2010-03-25 | $15.41 | $15.41 | 63,100 |
| 2010-03-24 | $16.60 | $16.60 | 80,100 |
| 2010-03-23 | $16.90 | $16.90 | 64,100 |
| 2010-03-22 | $16.78 | $16.78 | 59,700 |
| 2010-03-19 | $16.85 | $16.85 | 431,700 |
| 2010-03-18 | $17.23 | $17.23 | 30,500 |
| 2010-03-17 | $16.58 | $16.58 | 42,800 |
| 2010-03-16 | $16.44 | $16.44 | 28,000 |
| 2010-03-15 | $16.37 | $16.37 | 103,700 |
| 2010-03-12 | $16.14 | $16.14 | 57,100 |
| 2010-03-11 | $15.75 | $15.75 | 19,400 |
| 2010-03-10 | $16.05 | $16.05 | 19,800 |
| 2010-03-09 | $16.10 | $16.10 | 15,200 |
| 2010-03-08 | $16.10 | $16.10 | 25,700 |
| 2010-03-05 | $16.02 | $16.02 | 15,500 |
| 2010-03-04 | $15.80 | $15.80 | 15,000 |
| 2010-03-03 | $15.20 | $15.20 | 16,700 |
| 2010-03-02 | $15.20 | $15.20 | 19,600 |
| 2010-03-01 | $14.90 | $14.90 | 12,500 |
| 2010-02-26 | $14.61 | $14.61 | 24,600 |
| 2010-02-25 | $14.33 | $14.33 | 21,700 |
| 2010-02-24 | $14.28 | $14.28 | 53,300 |
| 2010-02-23 | $14.14 | $14.14 | 46,400 |
| 2010-02-22 | $14.26 | $14.26 | 15,000 |
| 2010-02-19 | $14.55 | $14.55 | 117,500 |
| 2010-02-18 | $14.81 | $14.81 | 32,400 |
| 2010-02-17 | $14.19 | $14.19 | 201,400 |
| 2010-02-16 | $14.08 | $14.08 | 203,300 |
| 2010-02-12 | $14.42 | $14.42 | 29,500 |
| 2010-02-11 | $14.68 | $14.68 | 75,500 |
| 2010-02-10 | $14.20 | $14.20 | 108,300 |
| 2010-02-09 | $14.67 | $14.67 | 19,700 |
| 2010-02-08 | $14.30 | $14.30 | 28,600 |
| 2010-02-05 | $14.28 | $14.28 | 25,200 |
| 2010-02-04 | $14.10 | $14.10 | 23,700 |
| 2010-02-03 | $14.60 | $14.60 | 18,500 |
| 2010-02-02 | $14.79 | $14.79 | 32,400 |
| 2010-02-01 | $14.70 | $14.70 | 19,200 |
| 2010-01-29 | $14.41 | $14.41 | 30,800 |
| 2010-01-28 | $14.10 | $14.10 | 57,200 |
| 2010-01-27 | $14.24 | $14.24 | 26,500 |
| 2010-01-26 | $14.33 | $14.33 | 63,800 |
| 2010-01-25 | $14.45 | $14.45 | 40,700 |
| 2010-01-22 | $14.05 | $14.05 | 27,400 |
| 2010-01-21 | $14.15 | $14.15 | 69,200 |
| 2010-01-20 | $14.37 | $14.37 | 20,300 |