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
- 2000-12-08 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 | $16.30 | $19.65 | 12,300 |
| 2010-12-30 | $16.15 | $19.47 | 21,600 |
| 2010-12-29 | $16.12 | $19.44 | 11,400 |
| 2010-12-28 | $15.95 | $19.22 | 13,500 |
| 2010-12-27 | $15.89 | $19.16 | 42,000 |
| 2010-12-23 | $15.87 | $19.13 | 17,400 |
| 2010-12-22 | $15.86 | $19.12 | 38,400 |
| 2010-12-21 | $15.51 | $18.70 | 27,600 |
| 2010-12-20 | $15.53 | $18.73 | 24,000 |
| 2010-12-17 | $15.44 | $18.61 | 10,800 |
| 2010-12-16 | $15.43 | $18.60 | 34,500 |
| 2010-12-15 | $15.18 | $18.30 | 81,000 |
| 2010-12-14 | $15.41 | $18.58 | 26,100 |
| 2010-12-13 | $15.69 | $18.91 | 15,300 |
| 2010-12-10 | $15.44 | $18.62 | 60,000 |
| 2010-12-09 | $15.54 | $18.73 | 103,200 |
| 2010-12-08 | $15.64 | $18.86 | 35,400 |
| 2010-12-07 | $15.53 | $18.73 | 24,000 |
| 2010-12-06 | $15.58 | $18.79 | 76,800 |
| 2010-12-03 | $15.75 | $18.99 | 48,300 |
| 2010-12-02 | $15.53 | $18.73 | 30,000 |
| 2010-12-01 | $14.87 | $17.93 | 35,100 |
| 2010-11-30 | $14.47 | $17.44 | 211,200 |
| 2010-11-29 | $14.31 | $17.25 | 51,900 |
| 2010-11-26 | $14.60 | $17.60 | 25,500 |
| 2010-11-24 | $14.85 | $17.90 | 33,000 |
| 2010-11-23 | $15.00 | $18.08 | 29,100 |
| 2010-11-22 | $15.60 | $18.81 | 69,000 |
| 2010-11-19 | $15.50 | $18.68 | 71,100 |
| 2010-11-18 | $15.71 | $18.94 | 87,900 |
| 2010-11-17 | $15.40 | $18.56 | 25,800 |
| 2010-11-16 | $15.48 | $18.66 | 5,400 |
| 2010-11-15 | $16.13 | $19.45 | 10,800 |
| 2010-11-12 | $16.25 | $19.59 | 4,500 |
| 2010-11-11 | $16.27 | $19.61 | 31,200 |
| 2010-11-10 | $16.31 | $19.66 | 26,100 |
| 2010-11-09 | $16.48 | $19.87 | 43,200 |
| 2010-11-08 | $16.59 | $20.00 | 9,900 |
| 2010-11-05 | $16.78 | $20.23 | 6,600 |
| 2010-11-04 | $17.06 | $20.56 | 30,600 |
| 2010-11-03 | $16.83 | $20.29 | 61,200 |
| 2010-11-02 | $16.84 | $20.30 | 215,400 |
| 2010-11-01 | $16.40 | $19.77 | 18,000 |
| 2010-10-29 | $16.07 | $19.37 | 14,700 |
| 2010-10-28 | $15.87 | $19.13 | 21,900 |
| 2010-10-27 | $15.64 | $18.85 | 40,500 |
| 2010-10-26 | $15.96 | $19.24 | 5,700 |
| 2010-10-25 | $15.78 | $19.03 | 16,200 |
| 2010-10-22 | $15.42 | $18.58 | 3,600 |
| 2010-10-21 | $15.30 | $18.44 | 12,000 |
| 2010-10-20 | $15.33 | $18.48 | 33,900 |
| 2010-10-19 | $14.78 | $17.82 | 30,900 |
| 2010-10-18 | $15.46 | $18.63 | 14,400 |
| 2010-10-15 | $15.36 | $18.51 | 10,800 |
| 2010-10-14 | $15.62 | $18.83 | 15,600 |
| 2010-10-13 | $15.50 | $18.68 | 40,500 |
| 2010-10-12 | $14.97 | $18.04 | 168,000 |
| 2010-10-11 | $15.03 | $18.12 | 387,000 |
| 2010-10-08 | $14.98 | $18.06 | 1,797,600 |
| 2010-10-07 | $15.04 | $18.13 | 85,500 |
| 2010-10-06 | $15.17 | $18.28 | 49,500 |
| 2010-10-05 | $15.50 | $18.68 | 29,100 |
| 2010-10-04 | $15.49 | $18.67 | 18,300 |
| 2010-10-01 | $15.98 | $19.27 | 9,900 |
| 2010-09-30 | $15.62 | $18.83 | 22,200 |
| 2010-09-29 | $15.85 | $19.11 | 44,700 |
| 2010-09-28 | $15.83 | $19.08 | 18,900 |
| 2010-09-27 | $15.95 | $19.23 | 408,300 |
| 2010-09-24 | $15.98 | $19.27 | 52,800 |
| 2010-09-23 | $15.82 | $19.07 | 11,700 |
| 2010-09-22 | $16.02 | $19.31 | 175,200 |
| 2010-09-21 | $15.75 | $18.99 | 20,700 |
| 2010-09-20 | $15.39 | $18.55 | 23,700 |
| 2010-09-17 | $14.92 | $17.98 | 18,600 |
| 2010-09-16 | $15.08 | $18.18 | 41,100 |
| 2010-09-15 | $15.13 | $18.23 | 15,000 |
| 2010-09-14 | $15.43 | $18.60 | 54,000 |
| 2010-09-13 | $15.06 | $18.16 | 21,600 |
| 2010-09-10 | $15.02 | $18.10 | 10,200 |
| 2010-09-09 | $14.89 | $17.95 | 12,000 |
| 2010-09-08 | $15.08 | $18.18 | 3,300 |
| 2010-09-07 | $14.95 | $18.02 | 15,000 |
| 2010-09-03 | $15.38 | $18.54 | 6,900 |
| 2010-09-02 | $15.12 | $18.22 | 128,400 |
| 2010-09-01 | $15.31 | $18.46 | 21,000 |
| 2010-08-31 | $14.60 | $17.60 | 16,800 |
| 2010-08-30 | $14.53 | $17.52 | 18,600 |
| 2010-08-27 | $14.74 | $17.76 | 14,100 |
| 2010-08-26 | $14.40 | $17.35 | 99,600 |
| 2010-08-25 | $14.40 | $17.36 | 12,900 |
| 2010-08-24 | $14.38 | $17.34 | 16,800 |
| 2010-08-23 | $14.64 | $17.65 | 9,600 |
| 2010-08-20 | $14.47 | $17.44 | 18,300 |
| 2010-08-19 | $14.83 | $17.88 | 3,300 |
| 2010-08-18 | $15.38 | $18.54 | 21,600 |
| 2010-08-17 | $15.23 | $18.36 | 96,000 |
| 2010-08-16 | $15.18 | $18.30 | 30,300 |
| 2010-08-13 | $14.93 | $18.00 | 20,700 |
| 2010-08-12 | $15.12 | $18.22 | 51,000 |
| 2010-08-11 | $15.50 | $18.68 | 29,100 |
| 2010-08-10 | $16.13 | $19.45 | 9,600 |
| 2010-08-09 | $16.23 | $19.56 | 27,000 |
| 2010-08-06 | $16.23 | $19.57 | 15,600 |
| 2010-08-05 | $16.10 | $19.41 | 70,800 |
| 2010-08-04 | $16.02 | $19.31 | 9,900 |
| 2010-08-03 | $15.98 | $19.27 | 4,200 |
| 2010-08-02 | $15.93 | $19.21 | 29,100 |
| 2010-07-30 | $15.50 | $18.68 | 6,000 |
| 2010-07-29 | $15.27 | $18.40 | 17,400 |
| 2010-07-28 | $15.13 | $18.24 | 13,800 |
| 2010-07-27 | $15.32 | $18.46 | 14,100 |
| 2010-07-26 | $15.62 | $18.83 | 51,600 |
| 2010-07-23 | $15.30 | $18.44 | 22,800 |
| 2010-07-22 | $15.25 | $18.38 | 34,500 |
| 2010-07-21 | $14.18 | $17.10 | 27,000 |
| 2010-07-20 | $14.16 | $17.07 | 7,800 |
| 2010-07-19 | $14.11 | $17.01 | 21,600 |
| 2010-07-16 | $14.02 | $16.90 | 12,900 |
| 2010-07-15 | $14.50 | $17.48 | 14,100 |
| 2010-07-14 | $14.51 | $17.49 | 39,000 |
| 2010-07-13 | $14.60 | $17.60 | 10,800 |
| 2010-07-12 | $14.00 | $16.88 | 18,600 |
| 2010-07-09 | $14.12 | $17.02 | 63,300 |
| 2010-07-08 | $13.62 | $16.41 | 8,100 |
| 2010-07-07 | $13.58 | $16.37 | 13,200 |
| 2010-07-06 | $13.08 | $15.77 | 29,100 |
| 2010-07-02 | $12.57 | $15.15 | 12,300 |
| 2010-07-01 | $12.83 | $15.47 | 39,600 |
| 2010-06-30 | $12.54 | $15.12 | 40,800 |
| 2010-06-29 | $12.35 | $14.89 | 7,200 |
| 2010-06-28 | $13.03 | $15.71 | 4,500 |
| 2010-06-25 | $12.51 | $15.08 | 22,200 |
| 2010-06-24 | $12.67 | $15.27 | 29,100 |
| 2010-06-23 | $12.90 | $15.55 | 43,500 |
| 2010-06-22 | $12.79 | $15.42 | 22,500 |
| 2010-06-21 | $13.15 | $15.85 | 45,600 |
| 2010-06-18 | $13.10 | $15.79 | 6,900 |
| 2010-06-17 | $13.25 | $15.97 | 21,600 |
| 2010-06-16 | $13.17 | $15.88 | 12,600 |
| 2010-06-15 | $13.28 | $16.01 | 21,000 |
| 2010-06-14 | $12.82 | $15.45 | 5,100 |
| 2010-06-11 | $12.56 | $15.14 | 13,500 |
| 2010-06-10 | $12.52 | $15.09 | 12,900 |
| 2010-06-09 | $11.87 | $14.31 | 7,800 |
| 2010-06-08 | $11.87 | $14.31 | 82,800 |
| 2010-06-07 | $11.80 | $14.22 | 5,100 |
| 2010-06-04 | $12.03 | $14.51 | 78,900 |
| 2010-06-03 | $12.61 | $15.21 | 3,300 |
| 2010-06-02 | $12.42 | $14.97 | 23,700 |
| 2010-06-01 | $12.05 | $14.53 | 19,200 |
| 2010-05-28 | $12.42 | $14.97 | 22,200 |
| 2010-05-27 | $12.55 | $15.12 | 27,300 |
| 2010-05-26 | $11.87 | $14.31 | 56,400 |
| 2010-05-25 | $11.33 | $13.66 | 63,300 |
| 2010-05-24 | $11.68 | $14.08 | 11,700 |
| 2010-05-21 | $11.90 | $14.35 | 6,600 |
| 2010-05-20 | $12.22 | $14.22 | 63,600 |
| 2010-05-19 | $13.12 | $15.26 | 26,400 |
| 2010-05-18 | $13.05 | $15.19 | 11,700 |
| 2010-05-17 | $13.38 | $15.58 | 15,000 |
| 2010-05-14 | $13.45 | $15.66 | 12,300 |
| 2010-05-13 | $13.70 | $15.94 | 21,300 |
| 2010-05-12 | $13.94 | $16.23 | 12,000 |
| 2010-05-11 | $13.27 | $15.44 | 14,100 |
| 2010-05-10 | $13.40 | $15.59 | 22,200 |
| 2010-05-07 | $12.43 | $14.46 | 23,400 |
| 2010-05-06 | $12.63 | $14.70 | 111,600 |
| 2010-05-05 | $13.22 | $15.38 | 18,900 |
| 2010-05-04 | $13.50 | $15.71 | 11,400 |
| 2010-05-03 | $14.13 | $16.45 | 5,700 |
| 2010-04-30 | $14.24 | $16.57 | 23,100 |
| 2010-04-29 | $14.18 | $16.50 | 20,400 |
| 2010-04-28 | $13.94 | $16.23 | 16,800 |
| 2010-04-27 | $14.02 | $16.31 | 17,100 |
| 2010-04-26 | $14.65 | $17.05 | 9,600 |
| 2010-04-23 | $14.68 | $17.09 | 12,600 |
| 2010-04-22 | $14.68 | $17.09 | 20,700 |
| 2010-04-21 | $14.77 | $17.19 | 17,100 |
| 2010-04-20 | $14.73 | $17.15 | 29,100 |
| 2010-04-19 | $14.48 | $16.85 | 20,700 |
| 2010-04-16 | $14.63 | $17.02 | 25,500 |
| 2010-04-15 | $14.35 | $16.70 | 9,000 |
| 2010-04-14 | $14.22 | $16.54 | 11,400 |
| 2010-04-13 | $13.85 | $16.12 | 5,400 |
| 2010-04-12 | $13.97 | $16.26 | 7,500 |
| 2010-04-09 | $13.92 | $16.20 | 24,000 |
| 2010-04-08 | $13.81 | $16.07 | 17,400 |
| 2010-04-07 | $13.62 | $15.85 | 9,000 |
| 2010-04-06 | $13.67 | $15.91 | 32,100 |
| 2010-04-05 | $13.65 | $15.89 | 87,300 |
| 2010-04-01 | $13.65 | $15.89 | 24,000 |
| 2010-03-31 | $13.42 | $15.61 | 24,300 |
| 2010-03-30 | $13.35 | $15.53 | 22,800 |
| 2010-03-29 | $13.38 | $15.58 | 7,200 |
| 2010-03-26 | $13.24 | $15.41 | 11,400 |
| 2010-03-25 | $13.05 | $15.19 | 28,200 |
| 2010-03-24 | $13.22 | $15.39 | 44,100 |
| 2010-03-23 | $13.67 | $15.90 | 9,300 |
| 2010-03-22 | $13.39 | $15.58 | 13,200 |
| 2010-03-19 | $13.38 | $15.58 | 71,700 |
| 2010-03-18 | $13.61 | $15.84 | 7,500 |
| 2010-03-17 | $13.92 | $16.20 | 22,800 |
| 2010-03-16 | $13.83 | $16.10 | 9,900 |
| 2010-03-15 | $13.48 | $15.68 | 33,300 |
| 2010-03-12 | $13.61 | $15.84 | 62,100 |
| 2010-03-11 | $13.53 | $15.75 | 29,100 |
| 2010-03-10 | $13.48 | $15.69 | 7,200 |
| 2010-03-09 | $13.40 | $15.59 | 10,500 |
| 2010-03-08 | $13.43 | $15.63 | 57,600 |
| 2010-03-05 | $13.38 | $15.58 | 50,700 |
| 2010-03-04 | $13.17 | $15.33 | 13,800 |
| 2010-03-03 | $13.27 | $15.44 | 33,600 |
| 2010-03-02 | $13.03 | $15.17 | 16,200 |
| 2010-03-01 | $12.95 | $15.07 | 18,300 |
| 2010-02-26 | $12.67 | $14.74 | 52,800 |
| 2010-02-25 | $12.55 | $14.61 | 18,300 |
| 2010-02-24 | $12.50 | $14.55 | 61,200 |
| 2010-02-23 | $12.63 | $14.70 | 150,000 |
| 2010-02-22 | $13.00 | $15.13 | 26,700 |
| 2010-02-19 | $12.57 | $14.62 | 14,700 |
| 2010-02-18 | $12.70 | $14.78 | 13,200 |
| 2010-02-17 | $12.82 | $14.92 | 101,400 |
| 2010-02-16 | $12.71 | $14.79 | 28,200 |
| 2010-02-12 | $12.51 | $14.56 | 41,700 |
| 2010-02-11 | $12.57 | $14.62 | 36,600 |
| 2010-02-10 | $12.70 | $14.78 | 15,600 |
| 2010-02-09 | $13.40 | $15.59 | 29,100 |
| 2010-02-08 | $12.68 | $14.76 | 11,700 |
| 2010-02-05 | $12.74 | $14.83 | 26,700 |
| 2010-02-04 | $12.98 | $15.11 | 13,500 |
| 2010-02-03 | $13.42 | $15.61 | 46,500 |
| 2010-02-02 | $13.19 | $15.35 | 28,500 |
| 2010-02-01 | $13.13 | $15.28 | 59,400 |
| 2010-01-29 | $12.89 | $15.00 | 40,200 |
| 2010-01-28 | $13.10 | $15.25 | 16,800 |
| 2010-01-27 | $13.20 | $15.36 | 19,500 |
| 2010-01-26 | $13.00 | $15.13 | 22,500 |
| 2010-01-25 | $12.98 | $15.11 | 71,100 |
| 2010-01-22 | $12.82 | $14.92 | 39,600 |
| 2010-01-21 | $13.09 | $15.23 | 46,200 |
| 2010-01-20 | $13.65 | $15.89 | 124,500 |
| 2010-01-19 | $14.22 | $16.54 | 16,500 |
| 2010-01-15 | $13.75 | $16.00 | 13,200 |
| 2010-01-14 | $14.11 | $16.42 | 9,600 |
| 2010-01-13 | $14.08 | $16.39 | 6,000 |
| 2010-01-12 | $14.13 | $16.45 | 17,100 |
| 2010-01-11 | $14.53 | $16.91 | 16,800 |
| 2010-01-08 | $14.47 | $16.84 | 15,900 |
| 2010-01-07 | $14.51 | $16.88 | 12,000 |
| 2010-01-06 | $14.60 | $16.99 | 19,200 |
| 2010-01-05 | $14.64 | $17.04 | 14,400 |
| 2010-01-04 | $14.72 | $17.13 | 31,500 |