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
- 2009-12-29 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 | $26.09 | $26.31 | 20,900 |
| 2010-12-30 | $26.10 | $26.32 | 32,400 |
| 2010-12-29 | $25.87 | $26.08 | 19,100 |
| 2010-12-28 | $25.48 | $25.69 | 146,300 |
| 2010-12-27 | $26.09 | $26.31 | 288,000 |
| 2010-12-23 | $27.57 | $27.80 | 255,400 |
| 2010-12-22 | $28.20 | $28.43 | 321,200 |
| 2010-12-21 | $28.35 | $28.58 | 339,100 |
| 2010-12-20 | $27.75 | $27.98 | 570,300 |
| 2010-12-17 | $27.25 | $27.48 | 383,900 |
| 2010-12-16 | $27.80 | $28.03 | 31,100 |
| 2010-12-15 | $27.42 | $27.65 | 28,300 |
| 2010-12-14 | $27.85 | $28.08 | 304,900 |
| 2010-12-13 | $28.30 | $28.53 | 103,200 |
| 2010-12-10 | $27.64 | $27.87 | 940,100 |
| 2010-12-09 | $26.57 | $26.79 | 379,800 |
| 2010-12-08 | $27.44 | $27.67 | 46,300 |
| 2010-12-07 | $28.22 | $28.45 | 309,900 |
| 2010-12-06 | $27.92 | $28.15 | 89,200 |
| 2010-12-03 | $28.45 | $28.69 | 38,500 |
| 2010-12-02 | $28.20 | $28.43 | 575,200 |
| 2010-12-01 | $26.95 | $27.17 | 29,200 |
| 2010-11-30 | $25.20 | $25.41 | 22,600 |
| 2010-11-29 | $25.53 | $25.74 | 106,100 |
| 2010-11-26 | $26.11 | $26.33 | 18,300 |
| 2010-11-24 | $26.34 | $26.56 | 26,900 |
| 2010-11-23 | $25.18 | $25.39 | 36,000 |
| 2010-11-22 | $26.23 | $26.45 | 34,400 |
| 2010-11-19 | $25.84 | $26.05 | 142,600 |
| 2010-11-18 | $25.47 | $25.68 | 31,800 |
| 2010-11-17 | $24.40 | $24.60 | 377,900 |
| 2010-11-16 | $24.47 | $24.67 | 23,800 |
| 2010-11-15 | $25.27 | $25.48 | 201,100 |
| 2010-11-12 | $24.99 | $25.20 | 262,300 |
| 2010-11-11 | $24.67 | $24.87 | 354,300 |
| 2010-11-10 | $24.64 | $24.84 | 363,200 |
| 2010-11-09 | $24.80 | $25.01 | 630,300 |
| 2010-11-08 | $24.98 | $25.19 | 141,200 |
| 2010-11-05 | $25.24 | $25.45 | 16,400 |
| 2010-11-04 | $25.62 | $25.83 | 203,300 |
| 2010-11-03 | $24.05 | $24.25 | 38,100 |
| 2010-11-02 | $24.46 | $24.66 | 42,000 |
| 2010-11-01 | $24.38 | $24.58 | 42,200 |
| 2010-10-29 | $23.80 | $24.00 | 23,700 |
| 2010-10-28 | $23.05 | $23.24 | 19,300 |
| 2010-10-27 | $23.00 | $23.19 | 23,100 |
| 2010-10-26 | $23.14 | $23.33 | 37,800 |
| 2010-10-25 | $23.60 | $23.80 | 24,100 |
| 2010-10-22 | $23.22 | $23.41 | 17,500 |
| 2010-10-21 | $23.05 | $23.24 | 20,600 |
| 2010-10-20 | $23.07 | $23.26 | 24,000 |
| 2010-10-19 | $22.33 | $22.51 | 25,800 |
| 2010-10-18 | $22.83 | $23.02 | 98,200 |
| 2010-10-15 | $23.00 | $23.19 | 71,400 |
| 2010-10-14 | $23.43 | $23.62 | 17,900 |
| 2010-10-13 | $23.20 | $23.39 | 25,100 |
| 2010-10-12 | $23.28 | $23.47 | 83,800 |
| 2010-10-11 | $23.00 | $23.19 | 31,300 |
| 2010-10-08 | $23.25 | $23.44 | 48,200 |
| 2010-10-07 | $23.11 | $23.30 | 35,600 |
| 2010-10-06 | $22.96 | $23.15 | 45,900 |
| 2010-10-05 | $23.10 | $23.29 | 75,800 |
| 2010-10-04 | $21.93 | $22.11 | 36,600 |
| 2010-10-01 | $22.60 | $22.79 | 36,600 |
| 2010-09-30 | $23.40 | $23.59 | 25,200 |
| 2010-09-29 | $23.20 | $23.39 | 89,000 |
| 2010-09-28 | $22.89 | $23.08 | 24,200 |
| 2010-09-27 | $22.50 | $22.69 | 20,400 |
| 2010-09-24 | $22.55 | $22.74 | 44,500 |
| 2010-09-23 | $21.25 | $21.43 | 52,000 |
| 2010-09-22 | $21.45 | $21.63 | 53,700 |
| 2010-09-21 | $21.31 | $21.49 | 31,900 |
| 2010-09-20 | $21.43 | $21.61 | 30,200 |
| 2010-09-17 | $20.45 | $20.62 | 18,000 |
| 2010-09-16 | $20.60 | $20.77 | 9,900 |
| 2010-09-15 | $20.43 | $20.60 | 46,900 |
| 2010-09-14 | $20.31 | $20.48 | 53,300 |
| 2010-09-13 | $19.90 | $20.06 | 31,200 |
| 2010-09-10 | $19.52 | $19.68 | 24,600 |
| 2010-09-09 | $19.20 | $19.36 | 84,100 |
| 2010-09-08 | $18.90 | $19.06 | 52,400 |
| 2010-09-07 | $18.42 | $18.57 | 37,000 |
| 2010-09-03 | $18.90 | $19.06 | 37,200 |
| 2010-09-02 | $18.55 | $18.70 | 55,700 |
| 2010-09-01 | $18.20 | $18.35 | 34,300 |
| 2010-08-31 | $17.40 | $17.54 | 103,900 |
| 2010-08-30 | $17.18 | $17.32 | 38,600 |
| 2010-08-27 | $17.73 | $17.88 | 19,300 |
| 2010-08-26 | $17.56 | $17.71 | 33,800 |
| 2010-08-25 | $17.43 | $17.57 | 41,300 |
| 2010-08-24 | $17.51 | $17.66 | 16,800 |
| 2010-08-23 | $17.54 | $17.69 | 39,200 |
| 2010-08-20 | $17.69 | $17.84 | 64,800 |
| 2010-08-19 | $18.26 | $18.41 | 47,500 |
| 2010-08-18 | $18.60 | $18.75 | 31,600 |
| 2010-08-17 | $18.50 | $18.65 | 28,300 |
| 2010-08-16 | $17.84 | $17.99 | 37,300 |
| 2010-08-13 | $17.76 | $17.91 | 15,100 |
| 2010-08-12 | $17.84 | $17.99 | 19,500 |
| 2010-08-11 | $18.10 | $18.25 | 53,900 |
| 2010-08-10 | $19.15 | $19.31 | 37,600 |
| 2010-08-09 | $19.50 | $19.66 | 23,200 |
| 2010-08-06 | $19.45 | $19.61 | 56,700 |
| 2010-08-05 | $19.50 | $19.66 | 29,000 |
| 2010-08-04 | $19.09 | $19.25 | 215,200 |
| 2010-08-03 | $18.94 | $19.10 | 319,300 |
| 2010-08-02 | $18.43 | $18.58 | 222,200 |
| 2010-07-30 | $17.96 | $18.11 | 568,900 |
| 2010-07-29 | $17.74 | $17.89 | 34,400 |
| 2010-07-28 | $17.44 | $17.58 | 61,300 |
| 2010-07-27 | $18.00 | $18.15 | 24,100 |
| 2010-07-26 | $18.28 | $18.43 | 39,100 |
| 2010-07-23 | $18.15 | $18.30 | 45,100 |
| 2010-07-22 | $17.98 | $18.13 | 30,400 |
| 2010-07-21 | $17.30 | $17.44 | 63,300 |
| 2010-07-20 | $17.85 | $18.00 | 264,200 |
| 2010-07-19 | $18.09 | $18.24 | 225,800 |
| 2010-07-16 | $18.04 | $18.19 | 229,200 |
| 2010-07-15 | $18.35 | $18.50 | 754,700 |
| 2010-07-14 | $17.72 | $17.87 | 134,100 |
| 2010-07-13 | $17.85 | $18.00 | 40,700 |
| 2010-07-12 | $16.30 | $16.44 | 11,400 |
| 2010-07-09 | $16.50 | $16.64 | 16,700 |
| 2010-07-08 | $16.48 | $16.62 | 15,900 |
| 2010-07-07 | $16.86 | $17.00 | 29,300 |
| 2010-07-06 | $16.25 | $16.38 | 23,800 |
| 2010-07-02 | $15.83 | $15.96 | 13,000 |
| 2010-07-01 | $15.97 | $16.10 | 29,600 |
| 2010-06-30 | $16.15 | $16.28 | 13,500 |
| 2010-06-29 | $16.09 | $16.22 | 33,000 |
| 2010-06-28 | $16.80 | $16.94 | 115,100 |
| 2010-06-25 | $16.72 | $16.86 | 753,200 |
| 2010-06-24 | $16.96 | $17.10 | 26,500 |
| 2010-06-23 | $17.00 | $17.14 | 1,816,700 |
| 2010-06-22 | $16.85 | $16.99 | 33,800 |
| 2010-06-21 | $16.95 | $17.09 | 21,000 |
| 2010-06-18 | $16.76 | $16.90 | 177,500 |
| 2010-06-17 | $16.30 | $16.44 | 26,400 |
| 2010-06-16 | $16.05 | $16.18 | 20,300 |
| 2010-06-15 | $16.55 | $16.69 | 32,700 |
| 2010-06-14 | $16.10 | $16.23 | 15,400 |
| 2010-06-11 | $16.25 | $16.38 | 28,400 |
| 2010-06-10 | $16.45 | $16.59 | 40,000 |
| 2010-06-09 | $15.35 | $15.48 | 43,700 |
| 2010-06-08 | $15.18 | $15.31 | 50,600 |
| 2010-06-07 | $15.11 | $15.24 | 50,600 |
| 2010-06-04 | $15.16 | $15.29 | 84,400 |
| 2010-06-03 | $15.90 | $16.03 | 668,000 |
| 2010-06-02 | $15.78 | $15.91 | 62,300 |
| 2010-06-01 | $15.50 | $15.63 | 475,300 |
| 2010-05-28 | $15.38 | $15.51 | 10,700 |
| 2010-05-27 | $15.26 | $15.39 | 39,800 |
| 2010-05-26 | $14.42 | $14.54 | 29,200 |
| 2010-05-25 | $14.45 | $14.57 | 40,700 |
| 2010-05-24 | $14.71 | $14.83 | 40,700 |
| 2010-05-21 | $14.99 | $15.11 | 45,800 |
| 2010-05-20 | $14.86 | $14.98 | 28,600 |
| 2010-05-19 | $15.34 | $15.47 | 27,700 |
| 2010-05-18 | $15.70 | $15.83 | 140,000 |
| 2010-05-17 | $15.93 | $16.06 | 24,300 |
| 2010-05-14 | $15.92 | $16.05 | 22,600 |
| 2010-05-13 | $16.43 | $16.43 | 59,900 |
| 2010-05-12 | $16.35 | $16.35 | 53,200 |
| 2010-05-11 | $16.21 | $16.21 | 42,800 |
| 2010-05-10 | $16.00 | $16.00 | 42,300 |
| 2010-05-07 | $14.95 | $14.95 | 44,800 |
| 2010-05-06 | $14.86 | $14.86 | 24,400 |
| 2010-05-05 | $15.35 | $15.35 | 14,900 |
| 2010-05-04 | $15.45 | $15.45 | 22,000 |
| 2010-05-03 | $16.43 | $16.43 | 13,100 |
| 2010-04-30 | $16.26 | $16.26 | 17,400 |
| 2010-04-29 | $16.19 | $16.19 | 12,300 |
| 2010-04-28 | $16.12 | $16.12 | 11,100 |
| 2010-04-27 | $16.14 | $16.14 | 7,200 |
| 2010-04-26 | $16.74 | $16.74 | 13,300 |
| 2010-04-23 | $16.66 | $16.66 | 17,800 |
| 2010-04-22 | $16.15 | $16.15 | 12,300 |
| 2010-04-21 | $16.33 | $16.33 | 60,500 |
| 2010-04-20 | $16.47 | $16.47 | 48,900 |
| 2010-04-19 | $16.01 | $16.01 | 60,300 |
| 2010-04-16 | $16.05 | $16.05 | 15,500 |
| 2010-04-15 | $15.95 | $15.95 | 7,800 |
| 2010-04-14 | $16.15 | $16.15 | 9,400 |
| 2010-04-13 | $16.01 | $16.01 | 20,600 |
| 2010-04-12 | $15.84 | $15.84 | 11,200 |
| 2010-04-09 | $15.63 | $15.63 | 33,800 |
| 2010-04-08 | $15.41 | $15.41 | 35,000 |
| 2010-04-07 | $15.40 | $15.40 | 18,900 |
| 2010-04-06 | $15.86 | $15.86 | 306,100 |
| 2010-04-05 | $15.88 | $15.88 | 14,300 |
| 2010-04-01 | $15.85 | $15.85 | 9,700 |
| 2010-03-31 | $15.37 | $15.37 | 26,500 |
| 2010-03-30 | $15.08 | $15.08 | 23,100 |
| 2010-03-29 | $15.29 | $15.29 | 13,600 |
| 2010-03-26 | $15.32 | $15.32 | 27,400 |
| 2010-03-25 | $14.98 | $14.98 | 28,400 |
| 2010-03-24 | $14.79 | $14.79 | 30,800 |
| 2010-03-23 | $14.94 | $14.94 | 17,300 |
| 2010-03-22 | $14.72 | $14.72 | 23,900 |
| 2010-03-19 | $14.54 | $14.54 | 302,100 |
| 2010-03-18 | $14.64 | $14.64 | 191,800 |
| 2010-03-17 | $14.95 | $14.95 | 39,200 |
| 2010-03-16 | $15.14 | $15.14 | 167,700 |
| 2010-03-15 | $14.95 | $14.95 | 173,500 |
| 2010-03-12 | $15.01 | $15.01 | 142,100 |
| 2010-03-11 | $14.95 | $14.95 | 363,200 |
| 2010-03-10 | $14.70 | $14.70 | 15,100 |
| 2010-03-09 | $14.58 | $14.58 | 15,200 |
| 2010-03-08 | $14.60 | $14.60 | 10,500 |
| 2010-03-05 | $14.68 | $14.68 | 1,067,100 |
| 2010-03-04 | $14.20 | $14.20 | 13,100 |
| 2010-03-03 | $14.42 | $14.42 | 18,800 |
| 2010-03-02 | $14.14 | $14.14 | 11,100 |
| 2010-03-01 | $13.74 | $13.74 | 11,800 |
| 2010-02-26 | $13.50 | $13.50 | 20,200 |
| 2010-02-25 | $13.40 | $13.40 | 14,600 |
| 2010-02-24 | $13.31 | $13.31 | 12,900 |
| 2010-02-23 | $13.42 | $13.42 | 8,700 |
| 2010-02-22 | $13.77 | $13.77 | 6,800 |
| 2010-02-19 | $13.85 | $13.85 | 12,800 |
| 2010-02-18 | $13.45 | $13.45 | 25,400 |
| 2010-02-17 | $13.45 | $13.45 | 27,200 |
| 2010-02-16 | $13.55 | $13.55 | 21,100 |
| 2010-02-12 | $13.12 | $13.12 | 18,600 |
| 2010-02-11 | $13.55 | $13.55 | 8,500 |
| 2010-02-10 | $13.60 | $13.60 | 14,100 |
| 2010-02-09 | $13.68 | $13.68 | 16,900 |
| 2010-02-08 | $13.40 | $13.40 | 5,800 |
| 2010-02-05 | $13.65 | $13.65 | 112,500 |
| 2010-02-04 | $13.80 | $13.80 | 171,500 |
| 2010-02-03 | $14.47 | $14.47 | 139,500 |
| 2010-02-02 | $14.58 | $14.58 | 38,300 |
| 2010-02-01 | $14.39 | $14.39 | 8,900 |
| 2010-01-29 | $14.35 | $14.35 | 14,000 |
| 2010-01-28 | $13.90 | $13.90 | 221,700 |
| 2010-01-27 | $13.85 | $13.85 | 14,800 |
| 2010-01-26 | $14.17 | $14.17 | 11,400 |
| 2010-01-25 | $14.30 | $14.30 | 14,600 |
| 2010-01-22 | $14.16 | $14.16 | 16,500 |
| 2010-01-21 | $14.66 | $14.66 | 11,400 |
| 2010-01-20 | $15.10 | $15.10 | 5,900 |
| 2010-01-19 | $15.57 | $15.57 | 17,600 |
| 2010-01-15 | $15.25 | $15.25 | 191,800 |
| 2010-01-14 | $15.55 | $15.55 | 4,300 |
| 2010-01-13 | $15.35 | $15.35 | 7,900 |
| 2010-01-12 | $15.07 | $15.07 | 6,400 |
| 2010-01-11 | $15.70 | $15.70 | 7,000 |
| 2010-01-08 | $15.74 | $15.74 | 5,700 |
| 2010-01-07 | $15.89 | $15.89 | 5,300 |
| 2010-01-06 | $15.85 | $15.85 | 8,700 |
| 2010-01-05 | $15.60 | $15.60 | 18,900 |
| 2010-01-04 | $15.35 | $15.35 | 12,600 |