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
- 1996-08-08 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 | $17.76 | $17.76 | 16,313 |
| 2010-12-30 | $17.60 | $17.60 | 25,688 |
| 2010-12-29 | $17.92 | $17.92 | 14,663 |
| 2010-12-28 | $18.08 | $18.08 | 12,075 |
| 2010-12-27 | $18.80 | $18.80 | 7,413 |
| 2010-12-23 | $19.04 | $19.04 | 7,550 |
| 2010-12-22 | $18.96 | $18.96 | 13,575 |
| 2010-12-21 | $18.80 | $18.80 | 12,163 |
| 2010-12-20 | $19.04 | $19.04 | 39,100 |
| 2010-12-17 | $18.88 | $18.88 | 34,150 |
| 2010-12-16 | $19.04 | $19.04 | 69,488 |
| 2010-12-15 | $20.96 | $20.96 | 25,488 |
| 2010-12-14 | $21.12 | $21.12 | 24,288 |
| 2010-12-13 | $20.40 | $20.40 | 24,463 |
| 2010-12-10 | $20.88 | $20.88 | 22,225 |
| 2010-12-09 | $20.24 | $20.24 | 22,775 |
| 2010-12-08 | $19.44 | $19.44 | 21,138 |
| 2010-12-07 | $17.92 | $17.92 | 22,550 |
| 2010-12-06 | $17.76 | $17.76 | 8,788 |
| 2010-12-03 | $17.20 | $17.20 | 7,725 |
| 2010-12-02 | $17.28 | $17.28 | 13,663 |
| 2010-12-01 | $17.52 | $17.52 | 13,213 |
| 2010-11-30 | $17.20 | $17.20 | 23,250 |
| 2010-11-29 | $17.36 | $17.36 | 22,350 |
| 2010-11-26 | $17.92 | $17.92 | 2,900 |
| 2010-11-24 | $18.24 | $18.24 | 18,050 |
| 2010-11-23 | $18.32 | $18.32 | 14,175 |
| 2010-11-22 | $18.96 | $18.96 | 16,438 |
| 2010-11-19 | $19.20 | $19.20 | 20,775 |
| 2010-11-18 | $19.68 | $19.68 | 15,275 |
| 2010-11-17 | $19.28 | $19.28 | 13,063 |
| 2010-11-16 | $19.04 | $19.04 | 19,000 |
| 2010-11-15 | $19.84 | $19.84 | 7,975 |
| 2010-11-12 | $19.68 | $19.68 | 16,900 |
| 2010-11-11 | $19.84 | $19.84 | 7,763 |
| 2010-11-10 | $20.16 | $20.16 | 15,138 |
| 2010-11-09 | $19.68 | $19.68 | 18,475 |
| 2010-11-08 | $19.84 | $19.84 | 14,075 |
| 2010-11-05 | $19.60 | $19.60 | 14,725 |
| 2010-11-04 | $18.96 | $18.96 | 25,288 |
| 2010-11-03 | $18.48 | $18.48 | 36,825 |
| 2010-11-02 | $19.44 | $19.44 | 25,350 |
| 2010-11-01 | $20.08 | $20.08 | 16,963 |
| 2010-10-29 | $19.68 | $19.68 | 83,725 |
| 2010-10-28 | $22.32 | $22.32 | 74,113 |
| 2010-10-27 | $22.88 | $22.88 | 49,763 |
| 2010-10-26 | $21.52 | $21.52 | 66,638 |
| 2010-10-25 | $21.20 | $21.20 | 50,888 |
| 2010-10-22 | $20.08 | $20.08 | 15,225 |
| 2010-10-21 | $19.36 | $19.36 | 14,088 |
| 2010-10-20 | $20.08 | $20.08 | 28,238 |
| 2010-10-19 | $19.76 | $19.76 | 38,275 |
| 2010-10-18 | $21.04 | $21.04 | 34,675 |
| 2010-10-15 | $20.16 | $20.16 | 27,225 |
| 2010-10-14 | $20.40 | $20.40 | 21,638 |
| 2010-10-13 | $20.88 | $20.88 | 15,250 |
| 2010-10-12 | $20.24 | $20.24 | 19,225 |
| 2010-10-11 | $21.04 | $21.04 | 27,463 |
| 2010-10-08 | $21.12 | $21.12 | 23,175 |
| 2010-10-07 | $19.76 | $19.76 | 21,813 |
| 2010-10-06 | $19.44 | $19.44 | 22,375 |
| 2010-10-05 | $19.92 | $19.92 | 28,150 |
| 2010-10-04 | $18.48 | $18.48 | 11,863 |
| 2010-10-01 | $19.36 | $19.36 | 22,613 |
| 2010-09-30 | $18.48 | $18.48 | 20,175 |
| 2010-09-29 | $19.04 | $19.04 | 20,063 |
| 2010-09-28 | $18.56 | $18.56 | 36,925 |
| 2010-09-27 | $19.84 | $19.84 | 14,163 |
| 2010-09-24 | $20.64 | $20.64 | 38,163 |
| 2010-09-23 | $19.20 | $19.20 | 26,538 |
| 2010-09-22 | $17.60 | $17.60 | 15,913 |
| 2010-09-21 | $18.16 | $18.16 | 25,663 |
| 2010-09-20 | $17.76 | $17.76 | 33,338 |
| 2010-09-17 | $16.88 | $16.88 | 16,700 |
| 2010-09-16 | $16.64 | $16.64 | 9,013 |
| 2010-09-15 | $16.40 | $16.40 | 12,663 |
| 2010-09-14 | $15.84 | $15.84 | 20,638 |
| 2010-09-13 | $17.04 | $17.04 | 19,550 |
| 2010-09-10 | $16.16 | $16.16 | 15,550 |
| 2010-09-09 | $15.28 | $15.28 | 18,200 |
| 2010-09-08 | $14.72 | $14.72 | 9,850 |
| 2010-09-07 | $14.56 | $14.56 | 12,438 |
| 2010-09-03 | $15.60 | $15.60 | 17,238 |
| 2010-09-02 | $15.04 | $15.04 | 25,650 |
| 2010-09-01 | $15.28 | $15.28 | 15,850 |
| 2010-08-31 | $14.80 | $14.80 | 19,638 |
| 2010-08-30 | $14.80 | $14.80 | 18,775 |
| 2010-08-27 | $16.08 | $16.08 | 16,438 |
| 2010-08-26 | $15.28 | $15.28 | 10,288 |
| 2010-08-25 | $15.44 | $15.44 | 12,013 |
| 2010-08-24 | $15.28 | $15.28 | 36,988 |
| 2010-08-23 | $16.08 | $16.08 | 15,875 |
| 2010-08-20 | $16.48 | $16.48 | 21,188 |
| 2010-08-19 | $16.64 | $16.64 | 22,163 |
| 2010-08-18 | $18.08 | $18.08 | 12,838 |
| 2010-08-17 | $18.32 | $18.32 | 13,688 |
| 2010-08-16 | $17.76 | $17.76 | 14,088 |
| 2010-08-13 | $17.60 | $17.60 | 22,788 |
| 2010-08-12 | $18.00 | $18.00 | 12,788 |
| 2010-08-11 | $18.48 | $18.48 | 34,250 |
| 2010-08-10 | $19.52 | $19.52 | 33,250 |
| 2010-08-09 | $20.88 | $20.88 | 17,925 |
| 2010-08-06 | $20.56 | $20.56 | 11,500 |
| 2010-08-05 | $21.04 | $21.04 | 14,375 |
| 2010-08-04 | $21.44 | $21.44 | 16,625 |
| 2010-08-03 | $21.28 | $21.28 | 14,338 |
| 2010-08-02 | $22.32 | $22.32 | 35,175 |
| 2010-07-30 | $21.52 | $21.52 | 22,088 |
| 2010-07-29 | $20.96 | $20.96 | 15,575 |
| 2010-07-28 | $20.72 | $20.72 | 20,988 |
| 2010-07-27 | $21.84 | $21.84 | 56,913 |
| 2010-07-26 | $20.16 | $20.16 | 40,738 |
| 2010-07-23 | $18.32 | $18.32 | 22,350 |
| 2010-07-22 | $17.60 | $17.60 | 17,988 |
| 2010-07-21 | $17.20 | $17.20 | 15,488 |
| 2010-07-20 | $17.60 | $17.60 | 23,313 |
| 2010-07-19 | $17.28 | $17.28 | 32,638 |
| 2010-07-16 | $16.40 | $16.40 | 27,250 |
| 2010-07-15 | $16.80 | $16.80 | 13,725 |
| 2010-07-14 | $16.72 | $16.72 | 19,575 |
| 2010-07-13 | $17.12 | $17.12 | 21,238 |
| 2010-07-12 | $16.96 | $16.96 | 24,263 |
| 2010-07-09 | $16.56 | $16.56 | 27,150 |
| 2010-07-08 | $17.44 | $17.44 | 39,150 |
| 2010-07-07 | $15.12 | $15.12 | 82,863 |
| 2010-07-06 | $16.08 | $16.08 | 97,650 |
| 2010-07-02 | $17.76 | $17.76 | 18,650 |
| 2010-07-01 | $17.68 | $17.68 | 65,113 |
| 2010-06-30 | $19.12 | $19.12 | 36,638 |
| 2010-06-29 | $20.16 | $20.16 | 69,400 |
| 2010-06-28 | $22.16 | $22.16 | 50,175 |
| 2010-06-25 | $24.48 | $24.48 | 480,800 |
| 2010-06-24 | $22.64 | $22.64 | 24,913 |
| 2010-06-23 | $23.60 | $23.60 | 21,900 |
| 2010-06-22 | $23.12 | $23.12 | 19,800 |
| 2010-06-21 | $23.04 | $23.04 | 18,675 |
| 2010-06-18 | $23.04 | $23.04 | 22,750 |
| 2010-06-17 | $24.00 | $24.00 | 11,425 |
| 2010-06-16 | $23.92 | $23.92 | 10,313 |
| 2010-06-15 | $24.00 | $24.00 | 17,363 |
| 2010-06-14 | $23.04 | $23.04 | 24,200 |
| 2010-06-11 | $23.76 | $23.76 | 22,713 |
| 2010-06-10 | $22.88 | $22.88 | 40,050 |
| 2010-06-09 | $24.24 | $24.24 | 29,875 |
| 2010-06-08 | $23.84 | $23.84 | 22,925 |
| 2010-06-07 | $23.04 | $23.04 | 39,863 |
| 2010-06-04 | $24.40 | $24.40 | 15,638 |
| 2010-06-03 | $25.44 | $25.44 | 26,163 |
| 2010-06-02 | $25.28 | $25.28 | 19,175 |
| 2010-06-01 | $24.88 | $24.88 | 35,613 |
| 2010-05-28 | $26.56 | $26.56 | 35,975 |
| 2010-05-27 | $25.68 | $25.68 | 27,813 |
| 2010-05-26 | $24.48 | $24.48 | 32,425 |
| 2010-05-25 | $25.04 | $25.04 | 67,200 |
| 2010-05-24 | $25.92 | $25.92 | 30,550 |
| 2010-05-21 | $25.04 | $25.04 | 26,325 |
| 2010-05-20 | $24.40 | $24.40 | 55,713 |
| 2010-05-19 | $27.04 | $27.04 | 37,663 |
| 2010-05-18 | $28.00 | $28.00 | 82,338 |
| 2010-05-17 | $26.64 | $26.64 | 162,525 |
| 2010-05-14 | $26.08 | $26.08 | 41,263 |
| 2010-05-13 | $27.20 | $27.20 | 134,838 |
| 2010-05-12 | $24.88 | $24.88 | 36,763 |
| 2010-05-11 | $22.88 | $22.88 | 23,950 |
| 2010-05-10 | $22.96 | $22.96 | 28,638 |
| 2010-05-07 | $22.56 | $22.56 | 28,888 |
| 2010-05-06 | $22.96 | $22.96 | 43,825 |
| 2010-05-05 | $24.24 | $24.24 | 20,200 |
| 2010-05-04 | $24.16 | $24.16 | 33,475 |
| 2010-05-03 | $24.80 | $24.80 | 44,525 |
| 2010-04-30 | $24.64 | $24.64 | 56,738 |
| 2010-04-29 | $25.84 | $25.84 | 68,738 |
| 2010-04-28 | $24.40 | $24.40 | 45,238 |
| 2010-04-27 | $25.12 | $25.12 | 76,513 |
| 2010-04-26 | $25.92 | $25.92 | 149,488 |
| 2010-04-23 | $23.84 | $23.84 | 64,100 |
| 2010-04-22 | $22.80 | $22.80 | 77,938 |
| 2010-04-21 | $20.80 | $20.80 | 26,925 |
| 2010-04-20 | $21.20 | $21.20 | 57,550 |
| 2010-04-19 | $21.68 | $21.68 | 43,213 |
| 2010-04-16 | $21.04 | $21.04 | 65,113 |
| 2010-04-15 | $21.12 | $21.12 | 153,088 |
| 2010-04-14 | $21.28 | $21.28 | 258,325 |
| 2010-04-13 | $22.64 | $22.64 | 159,113 |
| 2010-04-12 | $24.24 | $24.24 | 188,675 |
| 2010-04-09 | $25.20 | $25.20 | 428,025 |
| 2010-04-08 | $24.40 | $24.40 | 366,113 |
| 2010-04-07 | $24.80 | $24.80 | 1,901,413 |
| 2010-04-06 | $16.24 | $16.24 | 142,850 |
| 2010-04-05 | $13.04 | $13.04 | 4,850 |
| 2010-04-01 | $12.88 | $12.88 | 3,438 |
| 2010-03-31 | $12.96 | $12.96 | 15,750 |
| 2010-03-30 | $13.20 | $13.20 | 4,025 |
| 2010-03-29 | $13.20 | $13.20 | 10,550 |
| 2010-03-26 | $13.60 | $13.60 | 11,288 |
| 2010-03-25 | $14.00 | $14.00 | 15,425 |
| 2010-03-24 | $14.72 | $14.72 | 12,450 |
| 2010-03-23 | $14.96 | $14.96 | 22,238 |
| 2010-03-22 | $14.32 | $14.32 | 24,775 |
| 2010-03-19 | $15.20 | $15.20 | 75,450 |
| 2010-03-18 | $16.88 | $16.88 | 74,425 |
| 2010-03-17 | $16.16 | $16.16 | 49,675 |
| 2010-03-16 | $15.36 | $15.36 | 15,600 |
| 2010-03-15 | $14.64 | $14.64 | 11,413 |
| 2010-03-12 | $13.76 | $13.76 | 24,150 |
| 2010-03-11 | $15.20 | $15.20 | 50,250 |
| 2010-03-10 | $13.28 | $13.28 | 15,438 |
| 2010-03-09 | $14.08 | $14.08 | 17,900 |
| 2010-03-08 | $13.84 | $13.84 | 20,475 |
| 2010-03-05 | $13.52 | $13.52 | 13,775 |
| 2010-03-04 | $12.96 | $12.96 | 7,788 |
| 2010-03-03 | $13.36 | $13.36 | 9,150 |
| 2010-03-02 | $12.96 | $12.96 | 10,663 |
| 2010-03-01 | $12.40 | $12.40 | 4,088 |
| 2010-02-26 | $12.00 | $12.00 | 10,750 |
| 2010-02-25 | $12.32 | $12.32 | 10,375 |
| 2010-02-24 | $12.00 | $12.00 | 3,450 |
| 2010-02-23 | $12.16 | $12.16 | 11,000 |
| 2010-02-22 | $12.16 | $12.16 | 3,688 |
| 2010-02-19 | $12.32 | $12.32 | 2,388 |
| 2010-02-18 | $12.48 | $12.48 | 6,863 |
| 2010-02-17 | $12.64 | $12.64 | 7,963 |
| 2010-02-16 | $12.24 | $12.24 | 10,225 |
| 2010-02-12 | $11.84 | $11.84 | 13,850 |
| 2010-02-11 | $11.20 | $11.20 | 7,925 |
| 2010-02-10 | $10.48 | $10.48 | 1,600 |
| 2010-02-09 | $10.32 | $10.32 | 6,425 |
| 2010-02-08 | $10.32 | $10.32 | 1,375 |
| 2010-02-05 | $10.32 | $10.32 | 11,288 |
| 2010-02-04 | $10.40 | $10.40 | 7,713 |
| 2010-02-03 | $10.88 | $10.88 | 11,013 |
| 2010-02-02 | $11.04 | $11.04 | 3,788 |
| 2010-02-01 | $11.44 | $11.44 | 3,613 |
| 2010-01-29 | $11.04 | $11.04 | 13,375 |
| 2010-01-28 | $10.08 | $10.08 | 19,588 |
| 2010-01-27 | $10.64 | $10.64 | 6,988 |
| 2010-01-26 | $11.04 | $11.04 | 9,550 |
| 2010-01-25 | $11.04 | $11.04 | 10,213 |
| 2010-01-22 | $11.44 | $11.44 | 19,550 |
| 2010-01-21 | $11.68 | $11.68 | 18,738 |
| 2010-01-20 | $11.12 | $11.12 | 18,013 |
| 2010-01-19 | $11.92 | $11.92 | 49,900 |
| 2010-01-15 | $11.92 | $11.92 | 4,125 |
| 2010-01-14 | $12.56 | $12.56 | 4,250 |
| 2010-01-13 | $12.56 | $12.56 | 4,850 |
| 2010-01-12 | $13.20 | $13.20 | 3,113 |
| 2010-01-11 | $13.28 | $13.28 | 7,638 |
| 2010-01-08 | $13.28 | $13.28 | 6,738 |
| 2010-01-07 | $13.28 | $13.28 | 20,050 |
| 2010-01-06 | $12.80 | $12.80 | 16,150 |
| 2010-01-05 | $11.84 | $11.84 | 11,225 |
| 2010-01-04 | $11.84 | $11.84 | 2,175 |