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
- 2001-07-26 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 | $21.70 | $21.70 | 0 |
| 2010-12-30 | $21.70 | $21.70 | 0 |
| 2010-12-29 | $21.70 | $21.70 | 0 |
| 2010-12-28 | $21.70 | $21.70 | 0 |
| 2010-12-27 | $21.70 | $21.70 | 300 |
| 2010-12-23 | $21.50 | $21.50 | 100 |
| 2010-12-22 | $21.70 | $21.70 | 0 |
| 2010-12-21 | $21.70 | $21.70 | 0 |
| 2010-12-20 | $21.70 | $21.70 | 0 |
| 2010-12-17 | $21.70 | $21.70 | 500 |
| 2010-12-16 | $20.80 | $20.80 | 0 |
| 2010-12-15 | $20.80 | $20.80 | 0 |
| 2010-12-14 | $20.80 | $20.80 | 0 |
| 2010-12-13 | $20.80 | $20.80 | 0 |
| 2010-12-10 | $20.80 | $20.80 | 200,000 |
| 2010-12-09 | $21.20 | $21.20 | 300,300 |
| 2010-12-08 | $20.25 | $20.25 | 900 |
| 2010-12-07 | $20.20 | $20.20 | 400 |
| 2010-12-06 | $20.30 | $20.30 | 0 |
| 2010-12-03 | $20.30 | $20.30 | 100 |
| 2010-12-02 | $19.65 | $19.65 | 0 |
| 2010-12-01 | $19.65 | $19.65 | 0 |
| 2010-11-30 | $19.65 | $19.65 | 300 |
| 2010-11-29 | $19.90 | $19.90 | 0 |
| 2010-11-26 | $19.90 | $19.90 | 0 |
| 2010-11-24 | $19.90 | $19.90 | 108,100 |
| 2010-11-23 | $19.98 | $19.98 | 22,200 |
| 2010-11-22 | $20.40 | $20.40 | 200 |
| 2010-11-19 | $20.80 | $20.80 | 0 |
| 2010-11-18 | $20.80 | $20.80 | 0 |
| 2010-11-17 | $20.80 | $20.80 | 0 |
| 2010-11-16 | $20.80 | $20.80 | 0 |
| 2010-11-15 | $20.80 | $20.80 | 0 |
| 2010-11-12 | $20.80 | $20.80 | 0 |
| 2010-11-11 | $20.80 | $20.80 | 0 |
| 2010-11-10 | $20.80 | $20.80 | 300 |
| 2010-11-09 | $21.56 | $21.56 | 385,000 |
| 2010-11-08 | $21.60 | $21.60 | 0 |
| 2010-11-05 | $21.60 | $21.60 | 85,000 |
| 2010-11-04 | $20.89 | $20.89 | 0 |
| 2010-11-03 | $20.89 | $20.89 | 2,000 |
| 2010-11-02 | $22.00 | $22.00 | 0 |
| 2010-11-01 | $22.00 | $22.00 | 0 |
| 2010-10-29 | $22.00 | $22.00 | 0 |
| 2010-10-28 | $22.00 | $22.00 | 0 |
| 2010-10-27 | $22.00 | $22.00 | 0 |
| 2010-10-26 | $22.00 | $22.00 | 0 |
| 2010-10-25 | $22.00 | $22.00 | 0 |
| 2010-10-22 | $22.00 | $22.00 | 10,400 |
| 2010-10-21 | $22.55 | $22.55 | 0 |
| 2010-10-20 | $22.55 | $22.55 | 0 |
| 2010-10-19 | $22.55 | $22.55 | 0 |
| 2010-10-18 | $22.55 | $22.55 | 200 |
| 2010-10-15 | $22.50 | $22.50 | 0 |
| 2010-10-14 | $22.50 | $22.50 | 4,100 |
| 2010-10-13 | $21.85 | $21.85 | 0 |
| 2010-10-12 | $21.85 | $21.85 | 200 |
| 2010-10-11 | $21.60 | $21.60 | 0 |
| 2010-10-08 | $21.60 | $21.60 | 0 |
| 2010-10-07 | $21.60 | $21.60 | 200 |
| 2010-10-06 | $21.60 | $21.60 | 0 |
| 2010-10-05 | $21.60 | $21.60 | 0 |
| 2010-10-04 | $21.60 | $21.60 | 0 |
| 2010-10-01 | $21.60 | $21.60 | 0 |
| 2010-09-30 | $21.60 | $21.60 | 300 |
| 2010-09-29 | $21.40 | $21.40 | 330,000 |
| 2010-09-28 | $21.14 | $21.14 | 65,000 |
| 2010-09-27 | $20.56 | $20.56 | 0 |
| 2010-09-24 | $20.56 | $20.56 | 0 |
| 2010-09-23 | $20.56 | $20.56 | 0 |
| 2010-09-22 | $20.56 | $20.56 | 0 |
| 2010-09-21 | $20.56 | $20.56 | 0 |
| 2010-09-20 | $20.56 | $20.56 | 0 |
| 2010-09-17 | $20.56 | $20.56 | 87,700 |
| 2010-09-16 | $20.50 | $20.50 | 0 |
| 2010-09-15 | $20.50 | $20.50 | 0 |
| 2010-09-14 | $20.50 | $20.50 | 700 |
| 2010-09-13 | $20.10 | $20.10 | 0 |
| 2010-09-10 | $20.10 | $20.10 | 0 |
| 2010-09-09 | $20.10 | $20.10 | 0 |
| 2010-09-08 | $20.10 | $20.10 | 800 |
| 2010-09-07 | $20.12 | $20.12 | 101,600 |
| 2010-09-03 | $18.48 | $18.48 | 0 |
| 2010-09-02 | $18.48 | $18.48 | 0 |
| 2010-09-01 | $18.48 | $18.48 | 0 |
| 2010-08-31 | $18.48 | $18.48 | 0 |
| 2010-08-30 | $18.48 | $18.48 | 0 |
| 2010-08-27 | $18.48 | $18.48 | 0 |
| 2010-08-26 | $18.48 | $18.48 | 0 |
| 2010-08-25 | $18.48 | $18.48 | 1,000 |
| 2010-08-24 | $18.75 | $18.75 | 300 |
| 2010-08-23 | $20.40 | $20.40 | 0 |
| 2010-08-20 | $20.40 | $20.40 | 0 |
| 2010-08-19 | $20.40 | $20.40 | 0 |
| 2010-08-18 | $20.40 | $20.40 | 0 |
| 2010-08-17 | $20.40 | $20.40 | 0 |
| 2010-08-16 | $20.40 | $20.40 | 0 |
| 2010-08-13 | $20.40 | $20.40 | 0 |
| 2010-08-12 | $20.40 | $20.40 | 0 |
| 2010-08-11 | $20.40 | $20.40 | 0 |
| 2010-08-10 | $20.40 | $20.40 | 0 |
| 2010-08-09 | $20.40 | $20.40 | 0 |
| 2010-08-06 | $20.40 | $20.40 | 0 |
| 2010-08-05 | $20.40 | $20.40 | 4,000 |
| 2010-08-04 | $20.60 | $20.60 | 0 |
| 2010-08-03 | $20.60 | $20.60 | 400 |
| 2010-08-02 | $20.15 | $20.15 | 0 |
| 2010-07-30 | $20.15 | $20.15 | 0 |
| 2010-07-29 | $20.15 | $20.15 | 0 |
| 2010-07-28 | $20.15 | $20.15 | 0 |
| 2010-07-27 | $20.15 | $20.15 | 0 |
| 2010-07-26 | $20.15 | $20.15 | 518,000 |
| 2010-07-23 | $18.74 | $18.74 | 0 |
| 2010-07-22 | $18.74 | $18.74 | 0 |
| 2010-07-21 | $18.74 | $18.74 | 115,600 |
| 2010-07-20 | $18.05 | $18.05 | 0 |
| 2010-07-19 | $18.05 | $18.05 | 0 |
| 2010-07-16 | $18.05 | $18.05 | 2,400 |
| 2010-07-15 | $18.66 | $18.66 | 0 |
| 2010-07-14 | $18.66 | $18.66 | 0 |
| 2010-07-13 | $18.66 | $18.66 | 15,000 |
| 2010-07-12 | $17.88 | $17.88 | 0 |
| 2010-07-09 | $17.88 | $17.88 | 0 |
| 2010-07-08 | $17.88 | $17.88 | 1,200 |
| 2010-07-07 | $17.80 | $17.80 | 0 |
| 2010-07-06 | $17.80 | $17.80 | 1,000 |
| 2010-07-02 | $18.00 | $18.00 | 0 |
| 2010-07-01 | $18.00 | $18.00 | 0 |
| 2010-06-30 | $18.00 | $18.00 | 0 |
| 2010-06-29 | $18.00 | $18.00 | 0 |
| 2010-06-28 | $18.00 | $18.00 | 0 |
| 2010-06-25 | $18.00 | $18.00 | 0 |
| 2010-06-24 | $18.00 | $18.00 | 1,000 |
| 2010-06-23 | $18.25 | $18.25 | 5,000 |
| 2010-06-22 | $18.46 | $18.46 | 0 |
| 2010-06-21 | $18.46 | $18.46 | 0 |
| 2010-06-18 | $18.46 | $18.46 | 0 |
| 2010-06-17 | $18.46 | $18.46 | 0 |
| 2010-06-16 | $18.46 | $18.46 | 2,000 |
| 2010-06-15 | $16.64 | $16.64 | 0 |
| 2010-06-14 | $16.64 | $16.64 | 0 |
| 2010-06-11 | $16.64 | $16.64 | 0 |
| 2010-06-10 | $16.64 | $16.64 | 0 |
| 2010-06-09 | $16.64 | $16.64 | 0 |
| 2010-06-08 | $16.64 | $16.64 | 1,786,500 |
| 2010-06-07 | $17.00 | $17.00 | 300,000 |
| 2010-06-04 | $17.00 | $17.00 | 0 |
| 2010-06-03 | $17.00 | $17.00 | 95,000 |
| 2010-06-02 | $17.15 | $17.15 | 748,900 |
| 2010-06-01 | $17.05 | $17.05 | 0 |
| 2010-05-28 | $17.05 | $17.05 | 140,000 |
| 2010-05-27 | $16.16 | $16.16 | 0 |
| 2010-05-26 | $16.16 | $16.16 | 0 |
| 2010-05-25 | $16.16 | $16.16 | 261,100 |
| 2010-05-24 | $16.93 | $16.93 | 70,000 |
| 2010-05-21 | $16.84 | $16.84 | 194,800 |
| 2010-05-20 | $16.30 | $16.30 | 50,600 |
| 2010-05-19 | $17.31 | $17.31 | 0 |
| 2010-05-18 | $17.31 | $17.31 | 165,000 |
| 2010-05-17 | $18.11 | $18.11 | 0 |
| 2010-05-14 | $18.11 | $18.11 | 8,000 |
| 2010-05-13 | $19.01 | $19.01 | 0 |
| 2010-05-12 | $19.01 | $19.01 | 95,000 |
| 2010-05-11 | $17.70 | $17.70 | 0 |
| 2010-05-10 | $17.70 | $17.70 | 0 |
| 2010-05-07 | $17.70 | $17.70 | 100,000 |
| 2010-05-06 | $17.54 | $17.54 | 700,000 |
| 2010-05-05 | $18.62 | $18.62 | 0 |
| 2010-05-04 | $18.62 | $18.62 | 72,800 |
| 2010-05-03 | $19.22 | $19.22 | 500 |
| 2010-04-30 | $19.15 | $19.15 | 1,100 |
| 2010-04-29 | $19.35 | $19.35 | 0 |
| 2010-04-28 | $19.35 | $19.35 | 109,400 |
| 2010-04-27 | $21.05 | $21.05 | 0 |
| 2010-04-26 | $21.05 | $21.05 | 0 |
| 2010-04-23 | $21.05 | $21.05 | 134,500 |
| 2010-04-22 | $20.50 | $20.50 | 260,000 |
| 2010-04-21 | $21.97 | $21.97 | 0 |
| 2010-04-20 | $21.97 | $21.97 | 0 |
| 2010-04-19 | $21.97 | $21.97 | 2,000 |
| 2010-04-16 | $22.54 | $22.54 | 0 |
| 2010-04-15 | $22.54 | $22.54 | 41,000 |
| 2010-04-14 | $22.28 | $22.28 | 0 |
| 2010-04-13 | $22.28 | $22.28 | 0 |
| 2010-04-12 | $22.28 | $22.28 | 0 |
| 2010-04-09 | $22.28 | $22.28 | 0 |
| 2010-04-08 | $22.28 | $22.28 | 0 |
| 2010-04-07 | $22.28 | $22.28 | 0 |
| 2010-04-06 | $22.28 | $22.28 | 50,000 |
| 2010-04-05 | $21.83 | $21.83 | 0 |
| 2010-04-01 | $21.83 | $21.83 | 0 |
| 2010-03-31 | $21.83 | $21.83 | 0 |
| 2010-03-30 | $21.83 | $21.83 | 0 |
| 2010-03-29 | $21.83 | $21.83 | 0 |
| 2010-03-26 | $21.83 | $21.83 | 0 |
| 2010-03-25 | $21.83 | $21.83 | 11,700 |
| 2010-03-24 | $20.92 | $20.92 | 0 |
| 2010-03-23 | $20.92 | $20.92 | 0 |
| 2010-03-22 | $20.92 | $20.92 | 0 |
| 2010-03-19 | $20.92 | $20.92 | 0 |
| 2010-03-18 | $20.92 | $20.92 | 0 |
| 2010-03-17 | $20.92 | $20.92 | 0 |
| 2010-03-16 | $20.92 | $20.92 | 0 |
| 2010-03-15 | $20.92 | $20.92 | 100,000 |
| 2010-03-12 | $21.10 | $21.10 | 2,000 |
| 2010-03-11 | $21.16 | $21.16 | 0 |
| 2010-03-10 | $21.16 | $21.16 | 0 |
| 2010-03-09 | $21.16 | $21.16 | 0 |
| 2010-03-08 | $21.16 | $21.16 | 410,000 |
| 2010-03-05 | $20.83 | $20.83 | 0 |
| 2010-03-04 | $20.83 | $20.83 | 320,000 |
| 2010-03-03 | $20.39 | $20.39 | 4,300 |
| 2010-03-02 | $20.00 | $20.00 | 0 |
| 2010-03-01 | $20.00 | $20.00 | 0 |
| 2010-02-26 | $20.00 | $20.00 | 0 |
| 2010-02-25 | $20.00 | $20.00 | 0 |
| 2010-02-24 | $20.00 | $20.00 | 0 |
| 2010-02-23 | $20.00 | $20.00 | 0 |
| 2010-02-22 | $20.00 | $20.00 | 129,300 |
| 2010-02-19 | $19.64 | $19.64 | 0 |
| 2010-02-18 | $19.64 | $19.64 | 50,000 |
| 2010-02-17 | $18.35 | $18.35 | 1,000 |
| 2010-02-16 | $18.00 | $18.00 | 3,700 |
| 2010-02-12 | $17.20 | $17.20 | 0 |
| 2010-02-11 | $17.20 | $17.20 | 0 |
| 2010-02-10 | $17.20 | $17.20 | 0 |
| 2010-02-09 | $17.20 | $17.20 | 0 |
| 2010-02-08 | $17.20 | $17.20 | 0 |
| 2010-02-05 | $17.20 | $17.20 | 2,100 |
| 2010-02-04 | $18.30 | $18.30 | 0 |
| 2010-02-03 | $18.30 | $18.30 | 0 |
| 2010-02-02 | $18.30 | $18.30 | 0 |
| 2010-02-01 | $18.30 | $18.30 | 4,400 |
| 2010-01-29 | $18.35 | $18.35 | 0 |
| 2010-01-28 | $18.35 | $18.35 | 0 |
| 2010-01-27 | $18.35 | $18.35 | 0 |
| 2010-01-26 | $18.35 | $18.35 | 0 |
| 2010-01-25 | $18.35 | $18.35 | 0 |
| 2010-01-22 | $18.35 | $18.35 | 50,000 |
| 2010-01-21 | $18.52 | $18.52 | 15,600 |
| 2010-01-20 | $19.50 | $19.50 | 0 |
| 2010-01-19 | $19.50 | $19.50 | 1,000 |
| 2010-01-15 | $20.00 | $20.00 | 0 |
| 2010-01-14 | $20.00 | $20.00 | 0 |
| 2010-01-13 | $20.00 | $20.00 | 0 |
| 2010-01-12 | $20.00 | $20.00 | 353,600 |
| 2010-01-11 | $20.02 | $20.02 | 0 |
| 2010-01-08 | $20.02 | $20.02 | 0 |
| 2010-01-07 | $20.02 | $20.02 | 0 |
| 2010-01-06 | $20.02 | $20.02 | 155,400 |
| 2010-01-05 | $19.50 | $19.50 | 1,300 |
| 2010-01-04 | $19.85 | $19.85 | 200 |