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
- 2001-04-06 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 | $21.55 | $29.26 | 1,767,232 |
| 2010-12-30 | $21.37 | $29.03 | 1,163,289 |
| 2010-12-29 | $21.27 | $28.88 | 1,210,387 |
| 2010-12-28 | $21.06 | $28.60 | 822,346 |
| 2010-12-27 | $21.06 | $28.60 | 951,242 |
| 2010-12-23 | $21.11 | $28.67 | 1,389,820 |
| 2010-12-22 | $21.34 | $28.99 | 1,783,383 |
| 2010-12-21 | $21.07 | $28.61 | 2,534,978 |
| 2010-12-20 | $20.83 | $28.30 | 1,419,204 |
| 2010-12-17 | $20.74 | $28.17 | 1,562,792 |
| 2010-12-16 | $20.74 | $28.17 | 2,054,199 |
| 2010-12-15 | $20.40 | $27.71 | 1,688,561 |
| 2010-12-14 | $20.65 | $28.05 | 3,426,409 |
| 2010-12-13 | $20.25 | $27.50 | 1,855,906 |
| 2010-12-10 | $19.95 | $27.10 | 2,646,367 |
| 2010-12-09 | $19.97 | $27.12 | 2,212,895 |
| 2010-12-08 | $19.83 | $26.93 | 2,541,230 |
| 2010-12-07 | $19.69 | $26.75 | 1,799,326 |
| 2010-12-06 | $19.48 | $26.46 | 2,155,481 |
| 2010-12-03 | $19.66 | $26.71 | 3,038,159 |
| 2010-12-02 | $19.31 | $26.22 | 3,956,995 |
| 2010-12-01 | $18.93 | $25.72 | 5,901,680 |
| 2010-11-30 | $18.58 | $25.23 | 5,999,523 |
| 2010-11-29 | $18.78 | $25.51 | 4,306,794 |
| 2010-11-26 | $18.79 | $25.52 | 836,101 |
| 2010-11-24 | $19.17 | $26.04 | 6,102,369 |
| 2010-11-23 | $18.87 | $25.62 | 7,034,438 |
| 2010-11-22 | $19.54 | $26.54 | 2,353,670 |
| 2010-11-19 | $19.79 | $26.88 | 2,100,880 |
| 2010-11-18 | $19.72 | $26.78 | 1,851,634 |
| 2010-11-17 | $19.27 | $26.17 | 2,764,739 |
| 2010-11-16 | $19.14 | $25.99 | 3,240,828 |
| 2010-11-15 | $19.73 | $26.80 | 1,669,597 |
| 2010-11-12 | $19.76 | $26.84 | 2,271,873 |
| 2010-11-11 | $20.24 | $27.49 | 2,796,311 |
| 2010-11-10 | $20.38 | $27.68 | 2,522,057 |
| 2010-11-09 | $20.52 | $27.87 | 3,071,712 |
| 2010-11-08 | $20.58 | $27.94 | 3,569,579 |
| 2010-11-05 | $20.80 | $28.24 | 1,909,882 |
| 2010-11-04 | $20.87 | $28.35 | 2,263,849 |
| 2010-11-03 | $20.32 | $27.59 | 2,185,908 |
| 2010-11-02 | $20.15 | $27.37 | 1,571,232 |
| 2010-11-01 | $19.72 | $26.78 | 3,217,800 |
| 2010-10-29 | $19.86 | $26.97 | 2,227,067 |
| 2010-10-28 | $20.16 | $27.38 | 3,702,226 |
| 2010-10-27 | $20.96 | $28.47 | 2,625,215 |
| 2010-10-26 | $21.33 | $28.97 | 1,708,463 |
| 2010-10-25 | $21.58 | $29.31 | 1,825,897 |
| 2010-10-22 | $21.47 | $29.16 | 1,507,253 |
| 2010-10-21 | $21.78 | $29.57 | 2,416,919 |
| 2010-10-20 | $21.55 | $29.26 | 1,797,554 |
| 2010-10-19 | $21.18 | $28.77 | 2,639,490 |
| 2010-10-18 | $21.45 | $29.13 | 1,705,650 |
| 2010-10-15 | $21.41 | $29.08 | 1,673,765 |
| 2010-10-14 | $21.63 | $29.38 | 2,759,008 |
| 2010-10-13 | $21.49 | $29.18 | 1,952,395 |
| 2010-10-12 | $21.09 | $28.65 | 1,761,084 |
| 2010-10-11 | $21.05 | $28.58 | 1,349,286 |
| 2010-10-08 | $20.91 | $28.40 | 1,940,933 |
| 2010-10-07 | $20.91 | $28.40 | 1,753,686 |
| 2010-10-06 | $20.94 | $28.44 | 4,051,400 |
| 2010-10-05 | $20.61 | $28.00 | 3,213,111 |
| 2010-10-04 | $20.16 | $27.38 | 2,000,744 |
| 2010-10-01 | $20.53 | $27.88 | 3,619,908 |
| 2010-09-30 | $20.27 | $27.53 | 2,854,976 |
| 2010-09-29 | $20.42 | $27.74 | 4,336,179 |
| 2010-09-28 | $20.36 | $27.65 | 4,592,302 |
| 2010-09-27 | $20.12 | $27.33 | 2,710,659 |
| 2010-09-24 | $20.26 | $27.51 | 4,495,917 |
| 2010-09-23 | $19.81 | $26.90 | 846,104 |
| 2010-09-22 | $20.07 | $27.25 | 1,971,360 |
| 2010-09-21 | $20.21 | $27.45 | 3,416,926 |
| 2010-09-20 | $19.98 | $27.14 | 2,500,696 |
| 2010-09-17 | $19.77 | $26.85 | 1,310,419 |
| 2010-09-16 | $19.70 | $26.76 | 1,987,407 |
| 2010-09-15 | $19.76 | $26.84 | 1,232,269 |
| 2010-09-14 | $19.71 | $26.77 | 972,707 |
| 2010-09-13 | $19.64 | $26.67 | 2,145,895 |
| 2010-09-10 | $19.55 | $26.55 | 1,375,857 |
| 2010-09-09 | $19.64 | $26.67 | 1,299,061 |
| 2010-09-08 | $19.37 | $26.30 | 1,275,825 |
| 2010-09-07 | $19.36 | $26.29 | 1,540,597 |
| 2010-09-03 | $19.57 | $26.58 | 2,780,994 |
| 2010-09-02 | $19.55 | $26.55 | 2,085,667 |
| 2010-09-01 | $19.04 | $25.86 | 1,828,502 |
| 2010-08-31 | $18.59 | $25.25 | 2,737,438 |
| 2010-08-30 | $18.28 | $24.83 | 989,900 |
| 2010-08-27 | $18.52 | $25.16 | 2,037,839 |
| 2010-08-26 | $18.03 | $24.49 | 1,842,673 |
| 2010-08-25 | $18.08 | $24.56 | 1,994,805 |
| 2010-08-24 | $18.11 | $24.60 | 1,822,771 |
| 2010-08-23 | $18.25 | $24.79 | 1,901,858 |
| 2010-08-20 | $18.40 | $24.99 | 1,254,568 |
| 2010-08-19 | $18.77 | $25.49 | 2,297,610 |
| 2010-08-18 | $18.98 | $25.78 | 1,052,420 |
| 2010-08-17 | $18.88 | $25.64 | 1,726,177 |
| 2010-08-16 | $18.64 | $25.31 | 1,947,811 |
| 2010-08-13 | $18.17 | $24.67 | 1,167,040 |
| 2010-08-12 | $18.25 | $24.79 | 2,139,955 |
| 2010-08-11 | $18.29 | $24.84 | 2,353,670 |
| 2010-08-10 | $19.40 | $26.34 | 2,164,547 |
| 2010-08-09 | $19.69 | $26.75 | 1,337,511 |
| 2010-08-06 | $19.90 | $27.03 | 2,467,143 |
| 2010-08-05 | $19.87 | $26.98 | 1,899,462 |
| 2010-08-04 | $19.76 | $26.84 | 1,872,161 |
| 2010-08-03 | $19.83 | $26.93 | 2,461,517 |
| 2010-08-02 | $19.89 | $27.02 | 3,274,798 |
| 2010-07-30 | $19.37 | $26.30 | 3,077,339 |
| 2010-07-29 | $19.33 | $26.25 | 3,020,654 |
| 2010-07-28 | $19.23 | $26.12 | 4,318,465 |
| 2010-07-27 | $18.95 | $25.74 | 5,997,856 |
| 2010-07-26 | $19.53 | $26.52 | 6,522,712 |
| 2010-07-23 | $19.23 | $26.12 | 5,874,067 |
| 2010-07-22 | $18.78 | $25.51 | 8,394,873 |
| 2010-07-21 | $17.71 | $24.05 | 3,328,044 |
| 2010-07-20 | $17.65 | $23.97 | 3,263,440 |
| 2010-07-19 | $17.41 | $23.64 | 1,908,944 |
| 2010-07-16 | $17.41 | $23.64 | 2,157,148 |
| 2010-07-15 | $18.00 | $24.45 | 3,006,170 |
| 2010-07-14 | $17.88 | $24.28 | 1,960,002 |
| 2010-07-13 | $17.85 | $24.24 | 2,658,976 |
| 2010-07-12 | $17.41 | $23.64 | 2,355,128 |
| 2010-07-09 | $18.10 | $23.96 | 2,208,519 |
| 2010-07-08 | $17.91 | $23.70 | 3,234,264 |
| 2010-07-07 | $17.62 | $23.32 | 2,289,691 |
| 2010-07-06 | $16.98 | $22.47 | 3,079,110 |
| 2010-07-02 | $16.73 | $22.14 | 2,412,543 |
| 2010-07-01 | $16.88 | $22.34 | 6,594,714 |
| 2010-06-30 | $16.58 | $21.95 | 4,402,033 |
| 2010-06-29 | $16.79 | $22.22 | 4,929,702 |
| 2010-06-28 | $17.51 | $23.18 | 2,889,258 |
| 2010-06-25 | $17.54 | $23.22 | 3,757,348 |
| 2010-06-24 | $17.32 | $22.93 | 5,199,788 |
| 2010-06-23 | $17.65 | $23.36 | 6,307,226 |
| 2010-06-22 | $17.80 | $23.56 | 3,177,371 |
| 2010-06-21 | $18.17 | $24.05 | 5,083,814 |
| 2010-06-18 | $17.86 | $23.64 | 3,043,369 |
| 2010-06-17 | $17.89 | $23.68 | 3,374,309 |
| 2010-06-16 | $17.70 | $23.42 | 3,136,837 |
| 2010-06-15 | $17.89 | $23.68 | 3,467,984 |
| 2010-06-14 | $17.28 | $22.88 | 4,030,769 |
| 2010-06-11 | $16.97 | $22.46 | 2,821,319 |
| 2010-06-10 | $16.82 | $22.27 | 4,569,066 |
| 2010-06-09 | $16.12 | $21.34 | 3,377,539 |
| 2010-06-08 | $16.06 | $21.25 | 8,029,444 |
| 2010-06-07 | $15.61 | $20.67 | 3,178,725 |
| 2010-06-04 | $15.79 | $20.90 | 3,415,676 |
| 2010-06-03 | $16.47 | $21.80 | 5,708,389 |
| 2010-06-02 | $16.49 | $21.82 | 6,219,385 |
| 2010-06-01 | $16.02 | $21.20 | 3,776,312 |
| 2010-05-28 | $16.32 | $21.61 | 3,783,815 |
| 2010-05-27 | $16.69 | $22.09 | 3,434,640 |
| 2010-05-26 | $15.66 | $20.73 | 4,078,180 |
| 2010-05-25 | $15.88 | $21.02 | 6,062,981 |
| 2010-05-24 | $15.87 | $21.01 | 4,221,767 |
| 2010-05-21 | $16.29 | $21.56 | 6,621,389 |
| 2010-05-20 | $15.40 | $20.39 | 11,156,798 |
| 2010-05-19 | $16.32 | $21.61 | 6,098,930 |
| 2010-05-18 | $16.58 | $21.95 | 4,223,955 |
| 2010-05-17 | $16.87 | $22.33 | 7,352,144 |
| 2010-05-14 | $17.29 | $22.89 | 3,733,903 |
| 2010-05-13 | $18.04 | $23.88 | 3,437,141 |
| 2010-05-12 | $18.23 | $24.13 | 5,549,171 |
| 2010-05-11 | $17.74 | $23.47 | 7,127,488 |
| 2010-05-10 | $17.81 | $23.58 | 5,250,951 |
| 2010-05-07 | $16.74 | $22.15 | 13,490,357 |
| 2010-05-06 | $16.99 | $22.48 | 7,584,614 |
| 2010-05-05 | $17.37 | $22.99 | 9,438,228 |
| 2010-05-04 | $17.99 | $23.82 | 5,219,378 |
| 2010-05-03 | $18.67 | $24.71 | 2,951,673 |
| 2010-04-30 | $18.39 | $24.34 | 4,376,608 |
| 2010-04-29 | $18.56 | $24.57 | 8,971,828 |
| 2010-04-28 | $18.50 | $24.49 | 6,744,032 |
| 2010-04-27 | $18.88 | $24.99 | 7,758,107 |
| 2010-04-26 | $19.67 | $26.04 | 6,010,048 |
| 2010-04-23 | $20.23 | $26.78 | 4,812,269 |
| 2010-04-22 | $19.84 | $26.26 | 16,319,179 |
| 2010-04-21 | $21.38 | $28.30 | 1,949,374 |
| 2010-04-20 | $21.55 | $28.53 | 2,006,892 |
| 2010-04-19 | $21.34 | $28.25 | 2,447,241 |
| 2010-04-16 | $21.42 | $28.35 | 1,955,626 |
| 2010-04-15 | $21.60 | $28.59 | 2,426,401 |
| 2010-04-14 | $21.65 | $28.66 | 2,022,105 |
| 2010-04-13 | $21.42 | $28.35 | 1,354,183 |
| 2010-04-12 | $21.54 | $28.50 | 2,110,884 |
| 2010-04-09 | $21.43 | $28.36 | 3,018,570 |
| 2010-04-08 | $21.05 | $27.86 | 2,000,223 |
| 2010-04-07 | $21.11 | $27.95 | 2,716,286 |
| 2010-04-06 | $21.41 | $28.34 | 2,941,045 |
| 2010-04-05 | $21.17 | $28.02 | 1,733,471 |
| 2010-04-01 | $21.25 | $28.12 | 2,316,679 |
| 2010-03-31 | $20.96 | $27.74 | 1,728,261 |
| 2010-03-30 | $20.77 | $27.49 | 1,179,440 |
| 2010-03-29 | $20.62 | $27.30 | 1,413,577 |
| 2010-03-26 | $20.62 | $27.30 | 1,956,042 |
| 2010-03-25 | $20.50 | $27.13 | 1,760,042 |
| 2010-03-24 | $20.52 | $27.16 | 1,514,547 |
| 2010-03-23 | $20.91 | $27.68 | 2,088,793 |
| 2010-03-22 | $20.49 | $27.12 | 2,696,800 |
| 2010-03-19 | $20.27 | $26.83 | 2,113,280 |
| 2010-03-18 | $20.72 | $27.42 | 1,490,164 |
| 2010-03-17 | $20.69 | $27.39 | 1,681,996 |
| 2010-03-16 | $20.50 | $27.13 | 1,804,119 |
| 2010-03-15 | $20.10 | $26.60 | 3,882,075 |
| 2010-03-12 | $20.30 | $26.87 | 1,790,364 |
| 2010-03-11 | $20.04 | $26.52 | 1,922,907 |
| 2010-03-10 | $20.20 | $26.74 | 2,993,770 |
| 2010-03-09 | $20.15 | $26.67 | 2,527,475 |
| 2010-03-08 | $20.36 | $26.95 | 4,617,102 |
| 2010-03-05 | $20.26 | $26.81 | 2,711,597 |
| 2010-03-04 | $19.92 | $26.37 | 2,630,529 |
| 2010-03-03 | $19.86 | $26.28 | 2,815,901 |
| 2010-03-02 | $19.74 | $26.13 | 2,215,500 |
| 2010-03-01 | $19.65 | $26.01 | 2,210,186 |
| 2010-02-26 | $19.44 | $25.73 | 1,857,469 |
| 2010-02-25 | $19.34 | $25.60 | 2,467,248 |
| 2010-02-24 | $19.11 | $25.29 | 2,236,966 |
| 2010-02-23 | $18.89 | $25.00 | 4,144,972 |
| 2010-02-22 | $19.24 | $25.47 | 2,793,394 |
| 2010-02-19 | $18.98 | $25.13 | 3,471,527 |
| 2010-02-18 | $19.11 | $25.29 | 6,592,526 |
| 2010-02-17 | $17.76 | $23.51 | 2,562,799 |
| 2010-02-16 | $17.57 | $23.26 | 2,424,838 |
| 2010-02-12 | $17.15 | $22.70 | 2,450,471 |
| 2010-02-11 | $17.46 | $23.11 | 3,247,914 |
| 2010-02-10 | $16.96 | $22.44 | 2,807,982 |
| 2010-02-09 | $17.25 | $22.83 | 5,087,878 |
| 2010-02-08 | $16.60 | $21.97 | 2,102,756 |
| 2010-02-05 | $16.86 | $22.32 | 6,116,332 |
| 2010-02-04 | $17.21 | $22.78 | 4,830,608 |
| 2010-02-03 | $17.91 | $23.70 | 3,102,555 |
| 2010-02-02 | $18.19 | $24.07 | 2,745,878 |
| 2010-02-01 | $17.74 | $23.47 | 3,326,168 |
| 2010-01-29 | $17.30 | $22.90 | 4,042,439 |
| 2010-01-28 | $17.46 | $23.11 | 7,281,079 |
| 2010-01-27 | $18.12 | $23.98 | 5,498,217 |
| 2010-01-26 | $17.76 | $23.51 | 5,830,094 |
| 2010-01-25 | $17.73 | $23.46 | 5,687,028 |
| 2010-01-22 | $17.26 | $22.85 | 5,980,872 |
| 2010-01-21 | $17.91 | $23.70 | 8,451,454 |
| 2010-01-20 | $18.31 | $24.24 | 4,502,586 |
| 2010-01-19 | $19.03 | $25.19 | 4,188,215 |
| 2010-01-15 | $19.23 | $25.46 | 3,512,999 |
| 2010-01-14 | $19.42 | $25.71 | 3,023,676 |
| 2010-01-13 | $19.35 | $25.61 | 2,910,931 |
| 2010-01-12 | $19.27 | $25.51 | 3,436,308 |
| 2010-01-11 | $19.65 | $26.01 | 6,360,889 |
| 2010-01-08 | $19.90 | $26.34 | 5,035,986 |
| 2010-01-07 | $19.36 | $25.62 | 2,249,470 |
| 2010-01-06 | $19.19 | $25.40 | 2,588,120 |
| 2010-01-05 | $18.97 | $25.11 | 3,002,731 |
| 2010-01-04 | $18.85 | $24.95 | 1,924,782 |