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
- 1994-04-04 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 | $12.00 | $12.00 | 500 |
| 2010-12-30 | $12.30 | $12.30 | 2,780 |
| 2010-12-29 | $14.00 | $14.00 | 1,140 |
| 2010-12-28 | $11.70 | $11.70 | 1,710 |
| 2010-12-27 | $12.70 | $12.70 | 2,310 |
| 2010-12-23 | $14.10 | $14.10 | 4,200 |
| 2010-12-22 | $10.20 | $10.20 | 260 |
| 2010-12-21 | $10.60 | $10.60 | 460 |
| 2010-12-20 | $10.50 | $10.50 | 1,000 |
| 2010-12-17 | $10.60 | $10.60 | 1,730 |
| 2010-12-16 | $10.20 | $10.20 | 50 |
| 2010-12-15 | $10.90 | $10.90 | 480 |
| 2010-12-14 | $10.00 | $10.00 | 2,320 |
| 2010-12-13 | $10.70 | $10.70 | 210 |
| 2010-12-10 | $11.00 | $11.00 | 1,160 |
| 2010-12-09 | $10.60 | $10.60 | 1,160 |
| 2010-12-08 | $11.00 | $11.00 | 1,900 |
| 2010-12-07 | $11.50 | $11.50 | 610 |
| 2010-12-06 | $12.70 | $12.70 | 6,200 |
| 2010-12-03 | $13.00 | $13.00 | 400 |
| 2010-12-02 | $13.60 | $13.60 | 200 |
| 2010-12-01 | $13.50 | $13.50 | 480 |
| 2010-11-30 | $12.80 | $12.80 | 320 |
| 2010-11-29 | $14.40 | $14.40 | 110 |
| 2010-11-26 | $14.00 | $14.00 | 330 |
| 2010-11-24 | $14.10 | $14.10 | 880 |
| 2010-11-23 | $13.10 | $13.10 | 920 |
| 2010-11-22 | $12.30 | $12.30 | 1,420 |
| 2010-11-19 | $14.50 | $14.50 | 110 |
| 2010-11-18 | $12.60 | $12.60 | 1,470 |
| 2010-11-17 | $13.20 | $13.20 | 690 |
| 2010-11-16 | $14.20 | $14.20 | 540 |
| 2010-11-15 | $14.30 | $14.30 | 2,450 |
| 2010-11-12 | $15.20 | $15.20 | 6,580 |
| 2010-11-11 | $13.40 | $13.40 | 3,580 |
| 2010-11-10 | $10.40 | $10.40 | 2,470 |
| 2010-11-09 | $13.60 | $13.60 | 310 |
| 2010-11-08 | $13.40 | $13.40 | 570 |
| 2010-11-05 | $14.70 | $14.70 | 600 |
| 2010-11-04 | $11.80 | $11.80 | 0 |
| 2010-11-03 | $11.80 | $11.80 | 160 |
| 2010-11-02 | $12.10 | $12.10 | 660 |
| 2010-11-01 | $12.30 | $12.30 | 1,050 |
| 2010-10-29 | $11.70 | $11.70 | 340 |
| 2010-10-28 | $12.00 | $12.00 | 680 |
| 2010-10-27 | $13.10 | $13.10 | 1,150 |
| 2010-10-26 | $14.00 | $14.00 | 5,450 |
| 2010-10-25 | $10.60 | $10.60 | 380 |
| 2010-10-22 | $10.80 | $10.80 | 320 |
| 2010-10-21 | $11.00 | $11.00 | 130 |
| 2010-10-20 | $11.30 | $11.30 | 390 |
| 2010-10-19 | $11.30 | $11.30 | 1,300 |
| 2010-10-18 | $11.60 | $11.60 | 310 |
| 2010-10-15 | $11.80 | $11.80 | 380 |
| 2010-10-14 | $11.20 | $11.20 | 150 |
| 2010-10-13 | $10.90 | $10.90 | 1,270 |
| 2010-10-12 | $11.90 | $11.90 | 130 |
| 2010-10-11 | $11.90 | $11.90 | 410 |
| 2010-10-08 | $13.50 | $13.50 | 0 |
| 2010-10-07 | $13.50 | $13.50 | 910 |
| 2010-10-06 | $13.00 | $13.00 | 300 |
| 2010-10-05 | $12.00 | $12.00 | 660 |
| 2010-10-04 | $11.80 | $11.80 | 220 |
| 2010-10-01 | $11.70 | $11.70 | 910 |
| 2010-09-30 | $11.50 | $11.50 | 60 |
| 2010-09-29 | $12.40 | $12.40 | 90 |
| 2010-09-28 | $13.10 | $13.10 | 150 |
| 2010-09-27 | $13.40 | $13.40 | 230 |
| 2010-09-24 | $13.30 | $13.30 | 250 |
| 2010-09-23 | $13.30 | $13.30 | 0 |
| 2010-09-22 | $13.30 | $13.30 | 330 |
| 2010-09-21 | $13.50 | $13.50 | 280 |
| 2010-09-20 | $13.60 | $13.60 | 890 |
| 2010-09-17 | $15.00 | $15.00 | 2,320 |
| 2010-09-16 | $12.50 | $12.50 | 780 |
| 2010-09-15 | $12.50 | $12.50 | 700 |
| 2010-09-14 | $13.00 | $13.00 | 1,210 |
| 2010-09-13 | $11.60 | $11.60 | 370 |
| 2010-09-10 | $11.70 | $11.70 | 900 |
| 2010-09-09 | $11.70 | $11.70 | 810 |
| 2010-09-08 | $10.30 | $10.30 | 280 |
| 2010-09-07 | $11.30 | $11.30 | 130 |
| 2010-09-03 | $10.70 | $10.70 | 500 |
| 2010-09-02 | $10.30 | $10.30 | 80 |
| 2010-09-01 | $10.10 | $10.10 | 300 |
| 2010-08-31 | $10.00 | $10.00 | 1,620 |
| 2010-08-30 | $12.30 | $12.30 | 290 |
| 2010-08-27 | $12.80 | $12.80 | 230 |
| 2010-08-26 | $13.20 | $13.20 | 280 |
| 2010-08-25 | $12.10 | $12.10 | 310 |
| 2010-08-24 | $13.50 | $13.50 | 160 |
| 2010-08-23 | $13.20 | $13.20 | 200 |
| 2010-08-20 | $13.60 | $13.60 | 480 |
| 2010-08-19 | $13.10 | $13.10 | 760 |
| 2010-08-18 | $13.90 | $13.90 | 40 |
| 2010-08-17 | $14.20 | $14.20 | 40 |
| 2010-08-16 | $15.60 | $15.60 | 0 |
| 2010-08-13 | $15.60 | $15.60 | 260 |
| 2010-08-12 | $13.70 | $13.70 | 740 |
| 2010-08-11 | $17.50 | $17.50 | 890 |
| 2010-08-10 | $16.00 | $16.00 | 10 |
| 2010-08-09 | $16.00 | $16.00 | 300 |
| 2010-08-06 | $16.20 | $16.20 | 740 |
| 2010-08-05 | $16.50 | $16.50 | 740 |
| 2010-08-04 | $16.00 | $16.00 | 940 |
| 2010-08-03 | $17.50 | $17.50 | 180 |
| 2010-08-02 | $14.90 | $14.90 | 2,280 |
| 2010-07-30 | $18.50 | $18.50 | 1,720 |
| 2010-07-29 | $17.10 | $17.10 | 4,890 |
| 2010-07-28 | $12.90 | $12.90 | 390 |
| 2010-07-27 | $10.10 | $10.10 | 450 |
| 2010-07-26 | $8.50 | $8.50 | 480 |
| 2010-07-23 | $8.00 | $8.00 | 410 |
| 2010-07-22 | $8.10 | $8.10 | 240 |
| 2010-07-21 | $8.60 | $8.60 | 1,250 |
| 2010-07-20 | $9.30 | $9.30 | 910 |
| 2010-07-19 | $9.00 | $9.00 | 1,240 |
| 2010-07-16 | $9.80 | $9.80 | 1,070 |
| 2010-07-15 | $10.80 | $10.80 | 0 |
| 2010-07-14 | $10.80 | $10.80 | 920 |
| 2010-07-13 | $10.90 | $10.90 | 770 |
| 2010-07-12 | $10.60 | $10.60 | 550 |
| 2010-07-09 | $10.90 | $10.90 | 60 |
| 2010-07-08 | $10.50 | $10.50 | 240 |
| 2010-07-07 | $10.50 | $10.50 | 1,770 |
| 2010-07-06 | $10.50 | $10.50 | 450 |
| 2010-07-02 | $12.00 | $12.00 | 40 |
| 2010-07-01 | $11.10 | $11.10 | 710 |
| 2010-06-30 | $10.90 | $10.90 | 1,030 |
| 2010-06-29 | $11.20 | $11.20 | 1,540 |
| 2010-06-28 | $14.20 | $14.20 | 2,040 |
| 2010-06-25 | $17.30 | $17.30 | 1,430 |
| 2010-06-24 | $15.50 | $15.50 | 300 |
| 2010-06-23 | $15.10 | $15.10 | 200 |
| 2010-06-22 | $15.00 | $15.00 | 330 |
| 2010-06-21 | $15.10 | $15.10 | 160 |
| 2010-06-18 | $16.80 | $16.80 | 430 |
| 2010-06-17 | $16.20 | $16.20 | 60 |
| 2010-06-16 | $15.00 | $15.00 | 50 |
| 2010-06-15 | $15.00 | $15.00 | 90 |
| 2010-06-14 | $15.10 | $15.10 | 0 |
| 2010-06-11 | $15.10 | $15.10 | 350 |
| 2010-06-10 | $16.00 | $16.00 | 260 |
| 2010-06-09 | $15.00 | $15.00 | 550 |
| 2010-06-08 | $15.20 | $15.20 | 130 |
| 2010-06-07 | $15.00 | $15.00 | 220 |
| 2010-06-04 | $15.00 | $15.00 | 880 |
| 2010-06-03 | $15.20 | $15.20 | 420 |
| 2010-06-02 | $15.20 | $15.20 | 1,240 |
| 2010-06-01 | $17.10 | $17.10 | 5,030 |
| 2010-05-28 | $17.10 | $17.10 | 1,040 |
| 2010-05-27 | $18.40 | $18.40 | 80 |
| 2010-05-26 | $17.80 | $17.80 | 820 |
| 2010-05-25 | $17.10 | $17.10 | 110 |
| 2010-05-24 | $16.90 | $16.90 | 240 |
| 2010-05-21 | $16.30 | $16.30 | 610 |
| 2010-05-20 | $15.80 | $15.80 | 90 |
| 2010-05-19 | $17.20 | $17.20 | 850 |
| 2010-05-18 | $17.40 | $17.40 | 490 |
| 2010-05-17 | $18.10 | $18.10 | 2,140 |
| 2010-05-14 | $18.10 | $18.10 | 540 |
| 2010-05-13 | $18.50 | $18.50 | 510 |
| 2010-05-12 | $18.90 | $18.90 | 640 |
| 2010-05-11 | $18.80 | $18.80 | 620 |
| 2010-05-10 | $22.40 | $22.40 | 20 |
| 2010-05-07 | $18.50 | $18.50 | 390 |
| 2010-05-06 | $19.20 | $19.20 | 560 |
| 2010-05-05 | $19.20 | $19.20 | 700 |
| 2010-05-04 | $19.50 | $19.50 | 1,240 |
| 2010-05-03 | $19.10 | $19.10 | 60 |
| 2010-04-30 | $19.00 | $19.00 | 940 |
| 2010-04-29 | $20.00 | $20.00 | 0 |
| 2010-04-28 | $20.00 | $20.00 | 160 |
| 2010-04-27 | $19.30 | $19.30 | 0 |
| 2010-04-26 | $19.30 | $19.30 | 910 |
| 2010-04-23 | $19.00 | $19.00 | 380 |
| 2010-04-22 | $19.50 | $19.50 | 160 |
| 2010-04-21 | $20.00 | $20.00 | 260 |
| 2010-04-20 | $19.70 | $19.70 | 240 |
| 2010-04-19 | $20.00 | $20.00 | 430 |
| 2010-04-16 | $19.70 | $19.70 | 1,070 |
| 2010-04-15 | $19.80 | $19.80 | 340 |
| 2010-04-14 | $19.50 | $19.50 | 1,030 |
| 2010-04-13 | $19.50 | $19.50 | 510 |
| 2010-04-12 | $20.30 | $20.30 | 210 |
| 2010-04-09 | $19.00 | $19.00 | 490 |
| 2010-04-08 | $19.10 | $19.10 | 2,340 |
| 2010-04-07 | $20.50 | $20.50 | 1,460 |
| 2010-04-06 | $20.50 | $20.50 | 2,030 |
| 2010-04-05 | $20.10 | $20.10 | 870 |
| 2010-04-01 | $20.00 | $20.00 | 3,700 |
| 2010-03-31 | $19.90 | $19.90 | 710 |
| 2010-03-30 | $19.90 | $19.90 | 1,040 |
| 2010-03-29 | $19.00 | $19.00 | 470 |
| 2010-03-26 | $19.90 | $19.90 | 420 |
| 2010-03-25 | $21.30 | $21.30 | 2,710 |
| 2010-03-24 | $20.80 | $20.80 | 840 |
| 2010-03-23 | $20.00 | $20.00 | 400 |
| 2010-03-22 | $20.00 | $20.00 | 50 |
| 2010-03-19 | $20.30 | $20.30 | 440 |
| 2010-03-18 | $19.50 | $19.50 | 680 |
| 2010-03-17 | $20.00 | $20.00 | 0 |
| 2010-03-16 | $20.00 | $20.00 | 150 |
| 2010-03-15 | $19.50 | $19.50 | 100 |
| 2010-03-12 | $20.00 | $20.00 | 700 |
| 2010-03-11 | $19.50 | $19.50 | 800 |
| 2010-03-10 | $20.00 | $20.00 | 260 |
| 2010-03-09 | $20.30 | $20.30 | 400 |
| 2010-03-08 | $20.20 | $20.20 | 300 |
| 2010-03-05 | $20.00 | $20.00 | 20 |
| 2010-03-04 | $20.00 | $20.00 | 100 |
| 2010-03-03 | $20.30 | $20.30 | 90 |
| 2010-03-02 | $20.00 | $20.00 | 570 |
| 2010-03-01 | $20.20 | $20.20 | 160 |
| 2010-02-26 | $20.00 | $20.00 | 320 |
| 2010-02-25 | $19.10 | $19.10 | 100 |
| 2010-02-24 | $20.00 | $20.00 | 130 |
| 2010-02-23 | $20.00 | $20.00 | 330 |
| 2010-02-22 | $20.00 | $20.00 | 380 |
| 2010-02-19 | $20.00 | $20.00 | 260 |
| 2010-02-18 | $20.00 | $20.00 | 110 |
| 2010-02-17 | $20.00 | $20.00 | 130 |
| 2010-02-16 | $20.00 | $20.00 | 180 |
| 2010-02-12 | $20.00 | $20.00 | 560 |
| 2010-02-11 | $21.00 | $21.00 | 0 |
| 2010-02-10 | $21.00 | $21.00 | 0 |
| 2010-02-09 | $21.00 | $21.00 | 170 |
| 2010-02-08 | $20.90 | $20.90 | 30 |
| 2010-02-05 | $22.00 | $22.00 | 1,310 |
| 2010-02-04 | $20.00 | $20.00 | 1,400 |
| 2010-02-03 | $20.50 | $20.50 | 500 |
| 2010-02-02 | $20.50 | $20.50 | 3,720 |
| 2010-02-01 | $20.00 | $20.00 | 740 |
| 2010-01-29 | $20.00 | $20.00 | 1,090 |
| 2010-01-28 | $20.00 | $20.00 | 60 |
| 2010-01-27 | $20.00 | $20.00 | 0 |
| 2010-01-26 | $20.00 | $20.00 | 440 |
| 2010-01-25 | $21.00 | $21.00 | 540 |
| 2010-01-22 | $21.00 | $21.00 | 220 |
| 2010-01-21 | $20.00 | $20.00 | 1,130 |
| 2010-01-20 | $20.20 | $20.20 | 360 |
| 2010-01-19 | $20.30 | $20.30 | 130 |
| 2010-01-15 | $20.30 | $20.30 | 270 |
| 2010-01-14 | $20.50 | $20.50 | 10 |
| 2010-01-13 | $20.10 | $20.10 | 860 |
| 2010-01-12 | $21.50 | $21.50 | 420 |
| 2010-01-11 | $21.60 | $21.60 | 130 |
| 2010-01-08 | $21.50 | $21.50 | 920 |
| 2010-01-07 | $21.50 | $21.50 | 1,420 |
| 2010-01-06 | $22.50 | $22.50 | 2,140 |
| 2010-01-05 | $20.40 | $20.40 | 350 |
| 2010-01-04 | $20.00 | $20.00 | 720 |