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
- 2010-02-22 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 | $19.93 | $19.94 | 0 |
| 2010-12-30 | $19.93 | $19.94 | 4,400 |
| 2010-12-29 | $19.80 | $19.80 | 6,200 |
| 2010-12-28 | $19.53 | $19.53 | 800 |
| 2010-12-27 | $19.26 | $19.26 | 0 |
| 2010-12-23 | $19.26 | $19.26 | 0 |
| 2010-12-22 | $19.26 | $19.26 | 0 |
| 2010-12-21 | $19.26 | $19.26 | 1,800 |
| 2010-12-20 | $18.23 | $18.23 | 0 |
| 2010-12-17 | $18.23 | $18.23 | 0 |
| 2010-12-16 | $18.23 | $18.23 | 0 |
| 2010-12-15 | $18.23 | $18.23 | 0 |
| 2010-12-14 | $18.23 | $18.23 | 0 |
| 2010-12-13 | $18.23 | $18.23 | 0 |
| 2010-12-10 | $18.23 | $18.23 | 0 |
| 2010-12-09 | $18.23 | $18.23 | 0 |
| 2010-12-08 | $18.23 | $18.23 | 0 |
| 2010-12-07 | $18.23 | $18.23 | 0 |
| 2010-12-06 | $18.23 | $18.23 | 0 |
| 2010-12-03 | $18.23 | $18.23 | 0 |
| 2010-12-02 | $18.23 | $18.23 | 0 |
| 2010-12-01 | $18.23 | $18.23 | 0 |
| 2010-11-30 | $18.23 | $18.23 | 0 |
| 2010-11-29 | $18.23 | $18.23 | 0 |
| 2010-11-26 | $18.23 | $18.23 | 0 |
| 2010-11-24 | $18.23 | $18.23 | 0 |
| 2010-11-23 | $18.23 | $18.23 | 2,800 |
| 2010-11-22 | $18.09 | $18.10 | 2,800 |
| 2010-11-19 | $18.41 | $18.41 | 0 |
| 2010-11-18 | $18.41 | $18.41 | 0 |
| 2010-11-17 | $18.41 | $18.41 | 0 |
| 2010-11-16 | $18.41 | $18.41 | 0 |
| 2010-11-15 | $18.41 | $18.41 | 9,600 |
| 2010-11-12 | $18.21 | $18.21 | 1,600 |
| 2010-11-11 | $18.63 | $18.62 | 0 |
| 2010-11-10 | $18.63 | $18.62 | 0 |
| 2010-11-09 | $18.63 | $18.62 | 0 |
| 2010-11-08 | $18.63 | $18.62 | 1,000 |
| 2010-11-05 | $19.06 | $19.06 | 0 |
| 2010-11-04 | $19.06 | $19.06 | 0 |
| 2010-11-03 | $19.06 | $19.06 | 0 |
| 2010-11-02 | $19.06 | $19.06 | 3,000 |
| 2010-11-01 | $19.64 | $19.64 | 1,000 |
| 2010-10-29 | $18.50 | $18.50 | 1,600 |
| 2010-10-28 | $17.98 | $17.98 | 0 |
| 2010-10-27 | $17.98 | $17.98 | 0 |
| 2010-10-26 | $17.98 | $17.98 | 400 |
| 2010-10-25 | $18.16 | $18.16 | 400 |
| 2010-10-22 | $17.66 | $17.66 | 0 |
| 2010-10-21 | $17.66 | $17.66 | 0 |
| 2010-10-20 | $17.66 | $17.66 | 0 |
| 2010-10-19 | $17.66 | $17.66 | 1,000 |
| 2010-10-18 | $17.17 | $17.17 | 0 |
| 2010-10-15 | $17.17 | $17.17 | 0 |
| 2010-10-14 | $17.17 | $17.17 | 0 |
| 2010-10-13 | $17.17 | $17.17 | 0 |
| 2010-10-12 | $17.17 | $17.17 | 0 |
| 2010-10-11 | $17.17 | $17.17 | 0 |
| 2010-10-08 | $17.17 | $17.17 | 0 |
| 2010-10-07 | $17.17 | $17.17 | 3,400 |
| 2010-10-06 | $17.32 | $17.32 | 2,000 |
| 2010-10-05 | $17.11 | $17.11 | 0 |
| 2010-10-04 | $17.11 | $17.11 | 0 |
| 2010-10-01 | $17.11 | $17.11 | 2,000 |
| 2010-09-30 | $16.88 | $16.88 | 10,200 |
| 2010-09-29 | $17.27 | $17.27 | 0 |
| 2010-09-28 | $17.27 | $17.27 | 0 |
| 2010-09-27 | $17.27 | $17.27 | 0 |
| 2010-09-24 | $17.27 | $17.27 | 0 |
| 2010-09-23 | $17.27 | $17.27 | 0 |
| 2010-09-22 | $17.27 | $17.27 | 7,000 |
| 2010-09-21 | $17.16 | $17.16 | 0 |
| 2010-09-20 | $17.16 | $17.16 | 0 |
| 2010-09-17 | $17.16 | $17.16 | 3,000 |
| 2010-09-16 | $17.16 | $17.16 | 0 |
| 2010-09-15 | $17.16 | $17.16 | 0 |
| 2010-09-14 | $17.16 | $17.16 | 3,200 |
| 2010-09-13 | $17.04 | $17.04 | 0 |
| 2010-09-10 | $17.04 | $17.04 | 0 |
| 2010-09-09 | $17.04 | $17.04 | 0 |
| 2010-09-08 | $17.04 | $17.04 | 0 |
| 2010-09-07 | $17.04 | $17.04 | 2,200 |
| 2010-09-03 | $15.72 | $15.72 | 0 |
| 2010-09-02 | $15.72 | $15.72 | 0 |
| 2010-09-01 | $15.72 | $15.72 | 0 |
| 2010-08-31 | $15.72 | $15.72 | 0 |
| 2010-08-30 | $15.72 | $15.72 | 0 |
| 2010-08-27 | $15.72 | $15.72 | 0 |
| 2010-08-26 | $15.72 | $15.72 | 0 |
| 2010-08-25 | $15.72 | $15.72 | 0 |
| 2010-08-24 | $15.72 | $15.72 | 0 |
| 2010-08-23 | $15.72 | $15.72 | 0 |
| 2010-08-20 | $15.72 | $15.72 | 1,800 |
| 2010-08-19 | $15.32 | $15.32 | 0 |
| 2010-08-18 | $15.32 | $15.32 | 0 |
| 2010-08-17 | $15.32 | $15.32 | 0 |
| 2010-08-16 | $15.32 | $15.32 | 0 |
| 2010-08-13 | $15.32 | $15.32 | 0 |
| 2010-08-12 | $15.32 | $15.32 | 2,800 |
| 2010-08-11 | $15.64 | $15.64 | 0 |
| 2010-08-10 | $15.64 | $15.64 | 0 |
| 2010-08-09 | $15.64 | $15.64 | 1,200 |
| 2010-08-06 | $15.21 | $15.21 | 0 |
| 2010-08-05 | $15.21 | $15.21 | 0 |
| 2010-08-04 | $15.21 | $15.21 | 0 |
| 2010-08-03 | $15.21 | $15.21 | 0 |
| 2010-08-02 | $15.21 | $15.21 | 200 |
| 2010-07-30 | $15.74 | $15.74 | 0 |
| 2010-07-29 | $15.74 | $15.74 | 0 |
| 2010-07-28 | $15.74 | $15.74 | 0 |
| 2010-07-27 | $15.74 | $15.74 | 0 |
| 2010-07-26 | $14.34 | $14.34 | 0 |
| 2010-07-23 | $14.34 | $14.34 | 0 |
| 2010-07-22 | $14.34 | $14.34 | 0 |
| 2010-07-21 | $14.34 | $14.34 | 0 |
| 2010-07-20 | $14.34 | $14.34 | 0 |
| 2010-07-19 | $14.34 | $14.34 | 0 |
| 2010-07-16 | $14.34 | $14.34 | 0 |
| 2010-07-15 | $14.34 | $14.34 | 0 |
| 2010-07-14 | $14.34 | $14.34 | 0 |
| 2010-07-13 | $14.34 | $14.34 | 0 |
| 2010-07-12 | $14.34 | $14.34 | 0 |
| 2010-07-09 | $14.34 | $14.34 | 0 |
| 2010-07-08 | $14.34 | $14.34 | 0 |
| 2010-07-07 | $14.34 | $14.34 | 0 |
| 2010-07-06 | $14.34 | $14.34 | 0 |
| 2010-07-02 | $14.34 | $14.34 | 5,400 |
| 2010-07-01 | $14.38 | $14.38 | 0 |
| 2010-06-30 | $14.38 | $14.38 | 0 |
| 2010-06-29 | $14.38 | $14.38 | 8,000 |
| 2010-06-28 | $15.03 | $15.03 | 0 |
| 2010-06-25 | $15.03 | $15.03 | 0 |
| 2010-06-24 | $15.03 | $15.03 | 0 |
| 2010-06-23 | $15.03 | $15.03 | 0 |
| 2010-06-22 | $15.03 | $15.03 | 0 |
| 2010-06-21 | $15.03 | $15.03 | 800 |
| 2010-06-18 | $14.36 | $14.36 | 0 |
| 2010-06-17 | $14.36 | $14.36 | 0 |
| 2010-06-16 | $14.36 | $14.36 | 0 |
| 2010-06-15 | $14.36 | $14.36 | 0 |
| 2010-06-14 | $14.36 | $14.36 | 8,000 |
| 2010-06-11 | $14.06 | $14.06 | 0 |
| 2010-06-10 | $14.06 | $14.06 | 0 |
| 2010-06-09 | $14.06 | $14.06 | 2,000 |
| 2010-06-08 | $13.75 | $13.75 | 8,600 |
| 2010-06-07 | $13.75 | $13.75 | 600 |
| 2010-06-04 | $13.75 | $13.75 | 2,800 |
| 2010-06-03 | $13.75 | $13.75 | 1,800 |
| 2010-06-02 | $13.75 | $13.75 | 2,200 |
| 2010-06-01 | $13.75 | $13.75 | 8,200 |
| 2010-05-28 | $13.75 | $13.75 | 2,400 |
| 2010-05-27 | $13.75 | $13.75 | 1,800 |
| 2010-05-26 | $13.75 | $13.75 | 18,800 |
| 2010-05-25 | $13.75 | $13.75 | 1,200 |
| 2010-05-24 | $13.75 | $13.75 | 0 |
| 2010-05-21 | $13.75 | $13.75 | 9,600 |
| 2010-05-20 | $13.75 | $13.75 | 6,600 |
| 2010-05-19 | $13.75 | $13.75 | 800 |
| 2010-05-18 | $13.75 | $13.75 | 1,800 |
| 2010-05-17 | $13.75 | $13.75 | 600 |
| 2010-05-14 | $13.75 | $13.75 | 2,200 |
| 2010-05-13 | $13.75 | $13.75 | 2,000 |
| 2010-05-12 | $13.75 | $13.75 | 3,600 |
| 2010-05-11 | $13.75 | $13.75 | 0 |
| 2010-05-10 | $13.75 | $13.75 | 1,400 |
| 2010-05-07 | $13.07 | $13.07 | 10,200 |
| 2010-05-06 | $14.30 | $14.30 | 400 |
| 2010-05-05 | $14.30 | $14.30 | 2,200 |
| 2010-05-04 | $14.30 | $14.30 | 1,000 |
| 2010-05-03 | $14.30 | $14.30 | 2,400 |
| 2010-04-30 | $14.30 | $14.30 | 400 |
| 2010-04-29 | $14.30 | $14.30 | 7,600 |
| 2010-04-28 | $14.30 | $14.30 | 11,800 |
| 2010-04-27 | $14.30 | $14.30 | 1,000 |
| 2010-04-26 | $14.30 | $14.30 | 6,800 |
| 2010-04-23 | $14.30 | $14.30 | 6,600 |
| 2010-04-22 | $14.30 | $14.30 | 7,600 |
| 2010-04-21 | $14.44 | $14.44 | 45,200 |
| 2010-04-20 | $14.41 | $14.41 | 66,600 |
| 2010-04-19 | $14.41 | $14.41 | 7,000 |
| 2010-04-16 | $14.41 | $14.41 | 0 |
| 2010-04-15 | $14.41 | $14.41 | 6,400 |
| 2010-04-14 | $14.63 | $14.63 | 5,800 |
| 2010-04-13 | $14.63 | $14.63 | 4,800 |
| 2010-04-12 | $14.63 | $14.63 | 8,200 |
| 2010-04-09 | $14.69 | $14.69 | 1,000 |
| 2010-04-08 | $14.69 | $14.69 | 2,800 |
| 2010-04-07 | $14.69 | $14.69 | 1,600 |
| 2010-04-06 | $14.69 | $14.69 | 1,200 |
| 2010-04-05 | $14.69 | $14.69 | 2,200 |
| 2010-04-01 | $14.39 | $14.39 | 0 |
| 2010-03-31 | $14.39 | $14.39 | 2,200 |
| 2010-03-30 | $14.39 | $14.39 | 1,600 |
| 2010-03-29 | $14.39 | $14.39 | 7,600 |
| 2010-03-26 | $14.26 | $14.26 | 200 |
| 2010-03-25 | $14.26 | $14.26 | 10,400 |
| 2010-03-24 | $14.26 | $14.26 | 2,600 |
| 2010-03-23 | $14.46 | $14.46 | 2,400 |
| 2010-03-22 | $14.20 | $14.20 | 8,600 |
| 2010-03-19 | $14.20 | $14.20 | 8,400 |
| 2010-03-18 | $14.20 | $14.20 | 7,800 |
| 2010-03-17 | $14.20 | $14.20 | 8,200 |
| 2010-03-16 | $14.20 | $14.20 | 10,800 |
| 2010-03-15 | $14.25 | $14.25 | 11,800 |
| 2010-03-12 | $14.29 | $14.28 | 9,600 |
| 2010-03-11 | $14.29 | $14.28 | 1,800 |
| 2010-03-10 | $13.77 | $13.77 | 3,600 |
| 2010-03-09 | $13.77 | $13.77 | 2,000 |
| 2010-03-08 | $13.77 | $13.77 | 2,400 |
| 2010-03-05 | $13.77 | $13.77 | 6,000 |
| 2010-03-04 | $13.77 | $13.77 | 2,000 |
| 2010-03-03 | $13.77 | $13.77 | 4,000 |
| 2010-03-02 | $13.77 | $13.77 | 1,400 |
| 2010-03-01 | $13.77 | $13.77 | 3,200 |
| 2010-02-26 | $13.77 | $13.77 | 3,600 |
| 2010-02-25 | $13.77 | $13.77 | 3,200 |
| 2010-02-24 | $14.58 | $14.58 | 2,400 |
| 2010-02-23 | $14.58 | $14.58 | 2,600 |
| 2010-02-22 | $14.58 | $14.58 | 1,400 |