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
- 1998-11-30 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 | $17.11 | $17.11 | 0 |
| 2010-12-30 | $17.11 | $17.11 | 0 |
| 2010-12-29 | $17.11 | $17.11 | 0 |
| 2010-12-28 | $17.11 | $17.11 | 1,800 |
| 2010-12-27 | $17.08 | $17.08 | 200 |
| 2010-12-23 | $17.10 | $17.10 | 3,800 |
| 2010-12-22 | $17.01 | $17.01 | 3,000 |
| 2010-12-21 | $17.42 | $17.43 | 2,800 |
| 2010-12-20 | $16.87 | $16.86 | 3,600 |
| 2010-12-17 | $16.73 | $16.72 | 600 |
| 2010-12-16 | $17.13 | $17.12 | 1,400 |
| 2010-12-15 | $17.45 | $17.45 | 0 |
| 2010-12-14 | $17.45 | $17.45 | 600 |
| 2010-12-13 | $17.98 | $17.97 | 0 |
| 2010-12-10 | $17.98 | $17.97 | 0 |
| 2010-12-09 | $17.98 | $17.97 | 800 |
| 2010-12-08 | $17.79 | $17.79 | 400 |
| 2010-12-07 | $18.26 | $18.26 | 0 |
| 2010-12-06 | $18.26 | $18.26 | 800 |
| 2010-12-03 | $18.20 | $18.20 | 4,000 |
| 2010-12-02 | $18.16 | $18.16 | 3,000 |
| 2010-12-01 | $17.65 | $17.65 | 3,000 |
| 2010-11-30 | $17.30 | $17.30 | 1,000 |
| 2010-11-29 | $17.38 | $17.38 | 400 |
| 2010-11-26 | $17.53 | $17.52 | 200 |
| 2010-11-24 | $17.70 | $17.70 | 7,000 |
| 2010-11-23 | $17.25 | $17.25 | 400 |
| 2010-11-22 | $17.30 | $17.30 | 1,600 |
| 2010-11-19 | $17.29 | $17.29 | 600 |
| 2010-11-18 | $17.08 | $17.07 | 0 |
| 2010-11-17 | $17.08 | $17.07 | 400 |
| 2010-11-16 | $17.08 | $17.07 | 0 |
| 2010-11-15 | $17.08 | $17.07 | 2,400 |
| 2010-11-12 | $17.38 | $17.38 | 0 |
| 2010-11-11 | $17.38 | $17.38 | 0 |
| 2010-11-10 | $17.38 | $17.38 | 2,200 |
| 2010-11-09 | $17.15 | $17.15 | 5,600 |
| 2010-11-08 | $16.73 | $16.72 | 600 |
| 2010-11-05 | $16.45 | $16.45 | 6,400 |
| 2010-11-04 | $16.56 | $16.56 | 27,800 |
| 2010-11-03 | $15.55 | $15.55 | 2,600 |
| 2010-11-02 | $15.63 | $15.62 | 2,600 |
| 2010-11-01 | $15.60 | $15.60 | 2,400 |
| 2010-10-29 | $16.16 | $16.16 | 400 |
| 2010-10-28 | $16.38 | $16.37 | 4,800 |
| 2010-10-27 | $16.27 | $16.27 | 1,600 |
| 2010-10-26 | $16.25 | $16.25 | 3,000 |
| 2010-10-25 | $16.35 | $16.35 | 5,400 |
| 2010-10-22 | $16.30 | $16.29 | 400 |
| 2010-10-21 | $16.38 | $16.37 | 9,600 |
| 2010-10-20 | $16.30 | $16.30 | 3,000 |
| 2010-10-19 | $16.18 | $16.18 | 800 |
| 2010-10-18 | $16.63 | $16.62 | 1,800 |
| 2010-10-15 | $16.92 | $16.92 | 6,400 |
| 2010-10-14 | $16.25 | $16.25 | 0 |
| 2010-10-13 | $16.25 | $16.25 | 7,600 |
| 2010-10-12 | $16.35 | $16.35 | 21,800 |
| 2010-10-11 | $16.76 | $16.76 | 1,400 |
| 2010-10-08 | $16.70 | $16.70 | 200 |
| 2010-10-07 | $16.53 | $16.52 | 1,000 |
| 2010-10-06 | $16.72 | $16.71 | 800 |
| 2010-10-05 | $16.58 | $16.57 | 8,000 |
| 2010-10-04 | $16.50 | $16.50 | 2,800 |
| 2010-10-01 | $16.63 | $16.62 | 4,600 |
| 2010-09-30 | $16.30 | $16.30 | 4,600 |
| 2010-09-29 | $16.25 | $16.25 | 3,800 |
| 2010-09-28 | $16.08 | $16.08 | 0 |
| 2010-09-27 | $16.08 | $16.08 | 0 |
| 2010-09-24 | $16.08 | $16.08 | 10,800 |
| 2010-09-23 | $15.57 | $15.56 | 600 |
| 2010-09-22 | $15.93 | $15.92 | 0 |
| 2010-09-21 | $15.93 | $15.92 | 0 |
| 2010-09-20 | $15.93 | $15.92 | 8,000 |
| 2010-09-17 | $15.34 | $15.34 | 0 |
| 2010-09-16 | $15.34 | $15.34 | 0 |
| 2010-09-15 | $15.34 | $15.34 | 400 |
| 2010-09-14 | $15.26 | $15.25 | 19,800 |
| 2010-09-13 | $14.93 | $14.92 | 800 |
| 2010-09-10 | $14.65 | $14.65 | 4,200 |
| 2010-09-09 | $14.50 | $14.50 | 1,200 |
| 2010-09-08 | $14.28 | $14.28 | 2,200 |
| 2010-09-07 | $14.35 | $14.35 | 0 |
| 2010-09-03 | $14.35 | $14.35 | 3,400 |
| 2010-09-02 | $14.38 | $14.38 | 400 |
| 2010-09-01 | $14.25 | $14.25 | 0 |
| 2010-08-31 | $14.25 | $14.25 | 25,400 |
| 2010-08-30 | $14.48 | $14.48 | 5,000 |
| 2010-08-27 | $14.40 | $14.40 | 3,200 |
| 2010-08-26 | $14.43 | $14.42 | 800 |
| 2010-08-25 | $14.25 | $14.25 | 0 |
| 2010-08-24 | $14.25 | $14.25 | 4,200 |
| 2010-08-23 | $14.39 | $14.38 | 2,800 |
| 2010-08-20 | $14.68 | $14.67 | 5,600 |
| 2010-08-19 | $14.30 | $14.30 | 400 |
| 2010-08-18 | $14.38 | $14.37 | 0 |
| 2010-08-17 | $14.38 | $14.37 | 0 |
| 2010-08-16 | $14.38 | $14.37 | 0 |
| 2010-08-13 | $14.38 | $14.37 | 0 |
| 2010-08-12 | $14.38 | $14.37 | 0 |
| 2010-08-11 | $14.38 | $14.37 | 8,200 |
| 2010-08-10 | $14.65 | $14.65 | 0 |
| 2010-08-09 | $14.65 | $14.65 | 0 |
| 2010-08-06 | $14.65 | $14.65 | 0 |
| 2010-08-05 | $14.65 | $14.65 | 0 |
| 2010-08-04 | $14.65 | $14.65 | 1,200 |
| 2010-08-03 | $14.80 | $14.80 | 30,400 |
| 2010-08-02 | $15.10 | $15.10 | 1,200 |
| 2010-07-30 | $14.55 | $14.54 | 0 |
| 2010-07-29 | $14.55 | $14.54 | 0 |
| 2010-07-28 | $14.55 | $14.54 | 0 |
| 2010-07-27 | $14.55 | $14.54 | 6,200 |
| 2010-07-26 | $14.55 | $14.55 | 1,800 |
| 2010-07-23 | $14.41 | $14.41 | 200 |
| 2010-07-22 | $14.18 | $14.18 | 0 |
| 2010-07-21 | $14.18 | $14.18 | 2,200 |
| 2010-07-20 | $14.17 | $14.16 | 8,000 |
| 2010-07-19 | $14.15 | $14.15 | 0 |
| 2010-07-16 | $14.15 | $14.15 | 2,002,600 |
| 2010-07-15 | $14.58 | $14.58 | 7,600 |
| 2010-07-14 | $14.10 | $14.10 | 1,000 |
| 2010-07-13 | $14.20 | $14.20 | 24,800 |
| 2010-07-12 | $13.79 | $13.78 | 5,000 |
| 2010-07-09 | $13.35 | $13.35 | 0 |
| 2010-07-08 | $13.35 | $13.35 | 2,600 |
| 2010-07-07 | $13.20 | $13.20 | 1,600 |
| 2010-07-06 | $13.25 | $13.24 | 400 |
| 2010-07-02 | $13.09 | $13.08 | 6,000 |
| 2010-07-01 | $13.29 | $13.28 | 0 |
| 2010-06-30 | $13.29 | $13.28 | 3,800 |
| 2010-06-29 | $13.45 | $13.45 | 2,200 |
| 2010-06-28 | $13.74 | $13.74 | 0 |
| 2010-06-25 | $13.74 | $13.74 | 0 |
| 2010-06-24 | $13.74 | $13.74 | 13,800 |
| 2010-06-23 | $13.58 | $13.57 | 0 |
| 2010-06-22 | $13.58 | $13.57 | 1,800 |
| 2010-06-21 | $13.47 | $13.46 | 5,000 |
| 2010-06-18 | $13.65 | $13.65 | 600 |
| 2010-06-17 | $13.02 | $13.02 | 0 |
| 2010-06-16 | $13.02 | $13.02 | 0 |
| 2010-06-15 | $13.02 | $13.02 | 1,000 |
| 2010-06-14 | $12.78 | $12.78 | 0 |
| 2010-06-11 | $12.78 | $12.78 | 2,000 |
| 2010-06-10 | $12.80 | $12.80 | 3,600 |
| 2010-06-09 | $12.55 | $12.55 | 800 |
| 2010-06-08 | $12.20 | $12.20 | 600 |
| 2010-06-07 | $12.03 | $12.03 | 1,200 |
| 2010-06-04 | $12.20 | $12.20 | 1,000 |
| 2010-06-03 | $12.28 | $12.27 | 6,000 |
| 2010-06-02 | $11.98 | $11.97 | 6,000 |
| 2010-06-01 | $11.95 | $11.95 | 14,400 |
| 2010-05-28 | $12.00 | $12.00 | 1,000 |
| 2010-05-27 | $11.36 | $11.36 | 0 |
| 2010-05-26 | $11.36 | $11.36 | 0 |
| 2010-05-25 | $11.36 | $11.36 | 1,400 |
| 2010-05-24 | $11.92 | $11.91 | 400 |
| 2010-05-21 | $11.89 | $11.88 | 400 |
| 2010-05-20 | $12.04 | $12.03 | 2,200 |
| 2010-05-19 | $12.13 | $12.13 | 800 |
| 2010-05-18 | $12.08 | $12.08 | 0 |
| 2010-05-17 | $12.08 | $12.08 | 0 |
| 2010-05-14 | $12.08 | $12.08 | 600 |
| 2010-05-13 | $11.98 | $11.97 | 17,200 |
| 2010-05-12 | $11.93 | $11.92 | 600 |
| 2010-05-11 | $11.65 | $11.65 | 1,000 |
| 2010-05-10 | $11.58 | $11.58 | 2,000 |
| 2010-05-07 | $10.92 | $10.92 | 1,200 |
| 2010-05-06 | $11.25 | $11.25 | 1,800 |
| 2010-05-05 | $10.65 | $10.65 | 6,200 |
| 2010-05-04 | $11.10 | $11.10 | 400 |
| 2010-05-03 | $11.12 | $11.12 | 0 |
| 2010-04-30 | $11.12 | $11.12 | 1,600 |
| 2010-04-29 | $11.28 | $11.27 | 1,600 |
| 2010-04-28 | $11.38 | $11.37 | 1,400 |
| 2010-04-27 | $11.83 | $11.82 | 600 |
| 2010-04-26 | $11.63 | $11.62 | 39,800 |
| 2010-04-23 | $11.25 | $11.25 | 8,200 |
| 2010-04-22 | $11.16 | $11.16 | 6,400 |
| 2010-04-21 | $11.35 | $11.35 | 800 |
| 2010-04-20 | $11.34 | $11.34 | 4,000 |
| 2010-04-19 | $11.67 | $11.67 | 11,400 |
| 2010-04-16 | $11.98 | $11.97 | 0 |
| 2010-04-15 | $11.98 | $11.97 | 1,000 |
| 2010-04-14 | $11.95 | $11.95 | 4,000 |
| 2010-04-13 | $11.98 | $11.98 | 1,800 |
| 2010-04-12 | $11.97 | $11.97 | 600 |
| 2010-04-09 | $12.18 | $12.17 | 1,200 |
| 2010-04-08 | $12.08 | $12.08 | 1,000 |
| 2010-04-07 | $11.98 | $11.97 | 4,000 |
| 2010-04-06 | $12.13 | $12.13 | 800 |
| 2010-04-05 | $11.88 | $11.88 | 2,000 |
| 2010-04-01 | $12.43 | $12.43 | 400 |
| 2010-03-31 | $12.25 | $12.25 | 400 |
| 2010-03-30 | $12.35 | $12.35 | 8,000 |
| 2010-03-29 | $12.58 | $12.58 | 600 |
| 2010-03-26 | $11.88 | $11.88 | 1,000 |
| 2010-03-25 | $11.65 | $11.65 | 400 |
| 2010-03-24 | $12.08 | $12.08 | 400 |
| 2010-03-23 | $12.45 | $12.45 | 0 |
| 2010-03-22 | $12.45 | $12.45 | 1,200 |
| 2010-03-19 | $12.30 | $12.30 | 3,400 |
| 2010-03-18 | $12.50 | $12.50 | 0 |
| 2010-03-17 | $12.50 | $12.50 | 3,600 |
| 2010-03-16 | $12.48 | $12.48 | 4,400 |
| 2010-03-15 | $12.44 | $12.43 | 1,200 |
| 2010-03-12 | $12.40 | $12.40 | 0 |
| 2010-03-11 | $12.40 | $12.40 | 200 |
| 2010-03-10 | $12.40 | $12.40 | 1,400 |
| 2010-03-09 | $12.92 | $12.92 | 0 |
| 2010-03-08 | $12.92 | $12.92 | 0 |
| 2010-03-05 | $12.92 | $12.92 | 1,600 |
| 2010-03-04 | $12.85 | $12.85 | 0 |
| 2010-03-03 | $12.85 | $12.85 | 0 |
| 2010-03-02 | $12.85 | $12.85 | 1,800 |
| 2010-03-01 | $12.83 | $12.82 | 1,800 |
| 2010-02-26 | $12.78 | $12.78 | 0 |
| 2010-02-25 | $12.78 | $12.78 | 600 |
| 2010-02-24 | $12.93 | $12.93 | 400 |
| 2010-02-23 | $12.44 | $12.44 | 0 |
| 2010-02-22 | $12.44 | $12.44 | 0 |
| 2010-02-19 | $12.44 | $12.44 | 1,800 |
| 2010-02-18 | $12.33 | $12.32 | 0 |
| 2010-02-17 | $12.33 | $12.32 | 0 |
| 2010-02-16 | $12.33 | $12.32 | 0 |
| 2010-02-12 | $12.33 | $12.32 | 0 |
| 2010-02-11 | $12.33 | $12.32 | 0 |
| 2010-02-10 | $12.33 | $12.32 | 200 |
| 2010-02-09 | $12.68 | $12.67 | 0 |
| 2010-02-08 | $12.68 | $12.67 | 0 |
| 2010-02-05 | $12.68 | $12.67 | 800 |
| 2010-02-04 | $13.33 | $13.32 | 400 |
| 2010-02-03 | $13.50 | $13.50 | 0 |
| 2010-02-02 | $13.50 | $13.50 | 200 |
| 2010-02-01 | $13.13 | $13.13 | 2,200 |
| 2010-01-29 | $12.63 | $12.63 | 4,400 |
| 2010-01-28 | $13.00 | $13.00 | 400 |
| 2010-01-27 | $13.30 | $13.30 | 0 |
| 2010-01-26 | $13.30 | $13.30 | 0 |
| 2010-01-25 | $13.30 | $13.30 | 0 |
| 2010-01-22 | $13.30 | $13.30 | 0 |
| 2010-01-21 | $13.30 | $13.30 | 15,800 |
| 2010-01-20 | $13.20 | $13.20 | 600 |
| 2010-01-19 | $12.85 | $12.85 | 0 |
| 2010-01-15 | $12.85 | $12.85 | 1,600 |
| 2010-01-14 | $13.10 | $13.10 | 4,200 |
| 2010-01-13 | $11.97 | $11.97 | 9,600 |
| 2010-01-12 | $11.83 | $11.82 | 3,000 |
| 2010-01-11 | $11.73 | $11.72 | 5,800 |
| 2010-01-08 | $11.63 | $11.62 | 13,200 |
| 2010-01-07 | $11.80 | $11.79 | 8,400 |
| 2010-01-06 | $11.83 | $11.83 | 2,400 |
| 2010-01-05 | $11.78 | $11.77 | 0 |
| 2010-01-04 | $11.78 | $11.77 | 2,600 |