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
- 1999-10-19 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 | $21.13 | $29.95 | 6,700 |
| 2010-12-30 | $19.80 | $28.07 | 800 |
| 2010-12-29 | $19.34 | $27.41 | 0 |
| 2010-12-28 | $19.34 | $27.41 | 900 |
| 2010-12-27 | $19.60 | $27.78 | 1,500 |
| 2010-12-23 | $20.14 | $28.55 | 200 |
| 2010-12-22 | $20.22 | $28.66 | 1,500 |
| 2010-12-21 | $19.27 | $27.31 | 2,800 |
| 2010-12-20 | $19.34 | $27.41 | 2,400 |
| 2010-12-17 | $19.54 | $27.70 | 5,300 |
| 2010-12-16 | $19.75 | $27.99 | 2,400 |
| 2010-12-15 | $19.40 | $27.50 | 600 |
| 2010-12-14 | $19.62 | $27.81 | 800 |
| 2010-12-13 | $19.91 | $28.22 | 7,000 |
| 2010-12-10 | $19.15 | $26.83 | 800 |
| 2010-12-09 | $19.00 | $26.62 | 6,600 |
| 2010-12-08 | $18.85 | $26.41 | 600 |
| 2010-12-07 | $18.80 | $26.34 | 3,400 |
| 2010-12-06 | $18.76 | $26.29 | 4,900 |
| 2010-12-03 | $18.24 | $25.56 | 9,700 |
| 2010-12-02 | $18.47 | $25.88 | 2,000 |
| 2010-12-01 | $18.25 | $25.57 | 3,800 |
| 2010-11-30 | $17.96 | $25.16 | 1,700 |
| 2010-11-29 | $18.24 | $25.56 | 600 |
| 2010-11-26 | $18.25 | $25.57 | 0 |
| 2010-11-24 | $18.25 | $25.57 | 0 |
| 2010-11-23 | $18.25 | $25.57 | 3,600 |
| 2010-11-22 | $18.00 | $25.22 | 7,900 |
| 2010-11-19 | $18.68 | $26.17 | 400 |
| 2010-11-18 | $18.51 | $25.94 | 1,200 |
| 2010-11-17 | $18.95 | $26.55 | 4,900 |
| 2010-11-16 | $18.80 | $26.34 | 2,400 |
| 2010-11-15 | $18.80 | $26.34 | 0 |
| 2010-11-12 | $18.80 | $26.34 | 300 |
| 2010-11-11 | $18.69 | $26.19 | 3,300 |
| 2010-11-10 | $18.50 | $25.92 | 300 |
| 2010-11-09 | $18.50 | $25.92 | 600 |
| 2010-11-08 | $18.41 | $25.80 | 1,100 |
| 2010-11-05 | $18.75 | $26.27 | 0 |
| 2010-11-04 | $18.75 | $26.27 | 2,400 |
| 2010-11-03 | $18.72 | $26.23 | 1,000 |
| 2010-11-02 | $18.63 | $26.10 | 0 |
| 2010-11-01 | $18.63 | $26.10 | 1,400 |
| 2010-10-29 | $18.45 | $25.85 | 0 |
| 2010-10-28 | $18.45 | $25.85 | 3,200 |
| 2010-10-27 | $18.20 | $25.50 | 7,700 |
| 2010-10-26 | $18.15 | $25.43 | 1,500 |
| 2010-10-25 | $18.18 | $25.47 | 9,900 |
| 2010-10-22 | $18.96 | $26.57 | 2,400 |
| 2010-10-21 | $18.46 | $25.87 | 2,800 |
| 2010-10-20 | $18.43 | $25.82 | 4,000 |
| 2010-10-19 | $18.30 | $25.64 | 4,900 |
| 2010-10-18 | $18.49 | $25.91 | 1,300 |
| 2010-10-15 | $18.49 | $25.91 | 1,000 |
| 2010-10-14 | $18.25 | $25.57 | 2,200 |
| 2010-10-13 | $18.35 | $25.71 | 1,100 |
| 2010-10-12 | $18.25 | $25.57 | 0 |
| 2010-10-11 | $18.25 | $25.57 | 2,900 |
| 2010-10-08 | $18.50 | $25.92 | 4,700 |
| 2010-10-07 | $18.80 | $26.34 | 1,900 |
| 2010-10-06 | $18.80 | $26.34 | 400 |
| 2010-10-05 | $19.11 | $26.78 | 500 |
| 2010-10-04 | $18.81 | $26.36 | 4,000 |
| 2010-10-01 | $19.56 | $27.41 | 15,200 |
| 2010-09-30 | $18.79 | $26.33 | 13,000 |
| 2010-09-29 | $19.00 | $26.62 | 2,700 |
| 2010-09-28 | $19.05 | $26.69 | 0 |
| 2010-09-27 | $19.05 | $26.69 | 1,200 |
| 2010-09-24 | $19.96 | $27.97 | 300 |
| 2010-09-23 | $19.37 | $27.14 | 0 |
| 2010-09-22 | $19.37 | $27.14 | 700 |
| 2010-09-21 | $19.32 | $27.07 | 2,800 |
| 2010-09-20 | $19.48 | $27.29 | 1,400 |
| 2010-09-17 | $20.00 | $28.02 | 800 |
| 2010-09-16 | $18.96 | $26.57 | 0 |
| 2010-09-15 | $18.96 | $26.57 | 1,100 |
| 2010-09-14 | $19.08 | $26.73 | 0 |
| 2010-09-13 | $19.08 | $26.73 | 500 |
| 2010-09-10 | $19.36 | $26.83 | 700 |
| 2010-09-09 | $19.97 | $27.68 | 1,400 |
| 2010-09-08 | $19.57 | $27.12 | 900 |
| 2010-09-07 | $19.45 | $26.96 | 7,400 |
| 2010-09-03 | $20.20 | $28.00 | 1,100 |
| 2010-09-02 | $19.00 | $26.33 | 500 |
| 2010-09-01 | $19.19 | $26.60 | 0 |
| 2010-08-31 | $19.19 | $26.60 | 1,300 |
| 2010-08-30 | $19.10 | $26.47 | 0 |
| 2010-08-27 | $19.10 | $26.47 | 4,500 |
| 2010-08-26 | $19.95 | $27.65 | 1,800 |
| 2010-08-25 | $19.01 | $26.35 | 1,400 |
| 2010-08-24 | $18.96 | $26.28 | 600 |
| 2010-08-23 | $20.14 | $27.91 | 100 |
| 2010-08-20 | $20.58 | $28.52 | 2,600 |
| 2010-08-19 | $20.07 | $27.82 | 500 |
| 2010-08-18 | $19.71 | $27.32 | 20,500 |
| 2010-08-17 | $19.30 | $26.75 | 15,600 |
| 2010-08-16 | $17.99 | $24.93 | 1,300 |
| 2010-08-13 | $18.30 | $25.36 | 6,200 |
| 2010-08-12 | $18.58 | $25.75 | 900 |
| 2010-08-11 | $18.46 | $25.58 | 300 |
| 2010-08-10 | $18.57 | $25.74 | 900 |
| 2010-08-09 | $18.51 | $25.65 | 1,600 |
| 2010-08-06 | $18.55 | $25.71 | 1,700 |
| 2010-08-05 | $18.66 | $25.86 | 3,700 |
| 2010-08-04 | $18.71 | $25.93 | 2,200 |
| 2010-08-03 | $18.76 | $26.00 | 4,500 |
| 2010-08-02 | $19.30 | $26.75 | 16,200 |
| 2010-07-30 | $18.25 | $25.29 | 3,100 |
| 2010-07-29 | $18.18 | $25.20 | 1,700 |
| 2010-07-28 | $18.23 | $25.27 | 2,200 |
| 2010-07-27 | $17.82 | $24.70 | 10,200 |
| 2010-07-26 | $17.93 | $24.85 | 2,500 |
| 2010-07-23 | $18.05 | $25.02 | 600 |
| 2010-07-22 | $17.98 | $24.92 | 1,200 |
| 2010-07-21 | $17.88 | $24.78 | 2,100 |
| 2010-07-20 | $17.55 | $24.32 | 10,600 |
| 2010-07-19 | $17.55 | $24.32 | 1,800 |
| 2010-07-16 | $17.72 | $24.56 | 2,600 |
| 2010-07-15 | $17.69 | $24.52 | 4,400 |
| 2010-07-14 | $17.62 | $24.42 | 6,400 |
| 2010-07-13 | $17.63 | $24.43 | 1,300 |
| 2010-07-12 | $17.83 | $24.71 | 14,400 |
| 2010-07-09 | $17.04 | $23.62 | 6,000 |
| 2010-07-08 | $17.10 | $23.70 | 1,600 |
| 2010-07-07 | $17.24 | $23.89 | 16,200 |
| 2010-07-06 | $18.22 | $25.25 | 1,400 |
| 2010-07-02 | $18.55 | $25.71 | 4,600 |
| 2010-07-01 | $18.07 | $25.04 | 2,700 |
| 2010-06-30 | $17.30 | $23.98 | 4,300 |
| 2010-06-29 | $16.82 | $23.31 | 3,100 |
| 2010-06-28 | $17.07 | $23.66 | 28,500 |
| 2010-06-25 | $16.79 | $23.27 | 499,000 |
| 2010-06-24 | $17.40 | $24.12 | 58,200 |
| 2010-06-23 | $17.59 | $24.38 | 14,900 |
| 2010-06-22 | $17.92 | $24.84 | 11,400 |
| 2010-06-21 | $18.12 | $25.11 | 7,000 |
| 2010-06-18 | $19.03 | $26.37 | 13,200 |
| 2010-06-17 | $18.04 | $25.00 | 8,700 |
| 2010-06-16 | $18.30 | $25.36 | 2,600 |
| 2010-06-15 | $18.59 | $25.77 | 14,300 |
| 2010-06-14 | $18.47 | $25.60 | 3,900 |
| 2010-06-11 | $19.10 | $26.47 | 8,700 |
| 2010-06-10 | $19.85 | $27.22 | 9,400 |
| 2010-06-09 | $19.73 | $27.06 | 2,500 |
| 2010-06-08 | $19.80 | $27.15 | 8,400 |
| 2010-06-07 | $18.48 | $25.34 | 10,900 |
| 2010-06-04 | $18.28 | $25.07 | 9,400 |
| 2010-06-03 | $19.35 | $26.53 | 2,900 |
| 2010-06-02 | $19.62 | $26.90 | 4,100 |
| 2010-06-01 | $18.85 | $25.85 | 8,500 |
| 2010-05-28 | $20.33 | $27.88 | 5,500 |
| 2010-05-27 | $20.75 | $28.45 | 6,300 |
| 2010-05-26 | $20.42 | $28.00 | 12,800 |
| 2010-05-25 | $20.23 | $27.74 | 7,800 |
| 2010-05-24 | $20.59 | $28.24 | 8,500 |
| 2010-05-21 | $21.05 | $28.87 | 11,100 |
| 2010-05-20 | $20.99 | $28.78 | 13,700 |
| 2010-05-19 | $22.46 | $30.80 | 5,900 |
| 2010-05-18 | $21.50 | $29.48 | 5,100 |
| 2010-05-17 | $22.09 | $30.29 | 10,800 |
| 2010-05-14 | $21.92 | $30.06 | 3,900 |
| 2010-05-13 | $23.13 | $31.72 | 2,900 |
| 2010-05-12 | $23.21 | $31.83 | 4,700 |
| 2010-05-11 | $23.32 | $31.98 | 2,400 |
| 2010-05-10 | $22.50 | $30.85 | 11,500 |
| 2010-05-07 | $19.90 | $27.29 | 12,800 |
| 2010-05-06 | $21.74 | $29.81 | 7,300 |
| 2010-05-05 | $22.26 | $30.53 | 5,500 |
| 2010-05-04 | $22.95 | $31.47 | 9,000 |
| 2010-05-03 | $24.16 | $33.13 | 5,300 |
| 2010-04-30 | $25.26 | $34.64 | 6,700 |
| 2010-04-29 | $25.14 | $34.47 | 4,200 |
| 2010-04-28 | $25.72 | $35.27 | 4,000 |
| 2010-04-27 | $25.64 | $35.16 | 3,200 |
| 2010-04-26 | $25.23 | $34.60 | 5,700 |
| 2010-04-23 | $25.50 | $34.97 | 3,300 |
| 2010-04-22 | $24.10 | $33.05 | 2,000 |
| 2010-04-21 | $23.35 | $32.02 | 5,100 |
| 2010-04-20 | $22.94 | $31.46 | 2,300 |
| 2010-04-19 | $22.59 | $30.98 | 5,300 |
| 2010-04-16 | $23.01 | $31.55 | 14,000 |
| 2010-04-15 | $22.52 | $30.88 | 4,000 |
| 2010-04-14 | $22.04 | $30.22 | 10,100 |
| 2010-04-13 | $21.34 | $29.26 | 12,500 |
| 2010-04-12 | $23.76 | $32.58 | 2,100 |
| 2010-04-09 | $24.14 | $33.10 | 8,500 |
| 2010-04-08 | $25.35 | $34.76 | 3,400 |
| 2010-04-07 | $25.33 | $34.74 | 2,200 |
| 2010-04-06 | $25.30 | $34.69 | 1,500 |
| 2010-04-05 | $25.49 | $34.95 | 2,200 |
| 2010-04-01 | $24.75 | $33.94 | 1,200 |
| 2010-03-31 | $24.68 | $33.84 | 10,500 |
| 2010-03-30 | $24.88 | $34.12 | 800 |
| 2010-03-29 | $24.99 | $34.27 | 4,700 |
| 2010-03-26 | $25.86 | $35.46 | 1,900 |
| 2010-03-25 | $25.50 | $34.97 | 2,100 |
| 2010-03-24 | $25.23 | $34.60 | 1,600 |
| 2010-03-23 | $25.91 | $35.53 | 7,100 |
| 2010-03-22 | $26.00 | $35.65 | 2,000 |
| 2010-03-19 | $25.99 | $35.64 | 13,300 |
| 2010-03-18 | $24.97 | $34.24 | 9,300 |
| 2010-03-17 | $25.61 | $35.12 | 300 |
| 2010-03-16 | $25.61 | $35.12 | 1,500 |
| 2010-03-15 | $25.10 | $34.42 | 3,100 |
| 2010-03-12 | $24.97 | $34.24 | 7,700 |
| 2010-03-11 | $25.57 | $35.06 | 3,400 |
| 2010-03-10 | $25.76 | $35.04 | 13,000 |
| 2010-03-09 | $24.77 | $33.69 | 1,800 |
| 2010-03-08 | $24.68 | $33.57 | 2,000 |
| 2010-03-05 | $24.78 | $33.70 | 6,200 |
| 2010-03-04 | $25.16 | $34.22 | 8,700 |
| 2010-03-03 | $24.35 | $33.12 | 6,700 |
| 2010-03-02 | $24.27 | $33.01 | 9,500 |
| 2010-03-01 | $23.92 | $32.53 | 9,100 |
| 2010-02-26 | $22.65 | $30.81 | 5,000 |
| 2010-02-25 | $22.38 | $30.44 | 1,900 |
| 2010-02-24 | $22.69 | $30.86 | 2,200 |
| 2010-02-23 | $22.64 | $30.79 | 4,200 |
| 2010-02-22 | $22.99 | $31.27 | 10,700 |
| 2010-02-19 | $23.00 | $31.28 | 26,900 |
| 2010-02-18 | $22.48 | $30.58 | 2,400 |
| 2010-02-17 | $22.72 | $30.90 | 3,900 |
| 2010-02-16 | $22.85 | $31.08 | 1,800 |
| 2010-02-12 | $22.51 | $30.62 | 4,800 |
| 2010-02-11 | $22.90 | $31.15 | 4,600 |
| 2010-02-10 | $22.14 | $30.11 | 5,200 |
| 2010-02-09 | $22.60 | $30.74 | 4,000 |
| 2010-02-08 | $22.50 | $30.60 | 4,200 |
| 2010-02-05 | $23.17 | $31.51 | 20,000 |
| 2010-02-04 | $21.06 | $28.64 | 14,900 |
| 2010-02-03 | $19.90 | $27.07 | 11,200 |
| 2010-02-02 | $20.35 | $27.68 | 8,500 |
| 2010-02-01 | $20.71 | $28.17 | 4,400 |
| 2010-01-29 | $20.44 | $27.80 | 5,300 |
| 2010-01-28 | $20.24 | $27.53 | 3,800 |
| 2010-01-27 | $21.27 | $28.93 | 1,800 |
| 2010-01-26 | $20.93 | $28.47 | 9,400 |
| 2010-01-25 | $21.50 | $29.24 | 3,200 |
| 2010-01-22 | $21.63 | $29.42 | 4,200 |
| 2010-01-21 | $21.32 | $29.00 | 3,200 |
| 2010-01-20 | $22.12 | $30.09 | 2,800 |
| 2010-01-19 | $22.88 | $31.12 | 5,400 |
| 2010-01-15 | $21.71 | $29.53 | 11,200 |
| 2010-01-14 | $22.33 | $30.37 | 5,200 |
| 2010-01-13 | $22.00 | $29.92 | 4,800 |
| 2010-01-12 | $22.05 | $29.99 | 5,900 |
| 2010-01-11 | $22.07 | $30.02 | 3,000 |
| 2010-01-08 | $22.01 | $29.94 | 2,300 |
| 2010-01-07 | $22.00 | $29.92 | 6,400 |
| 2010-01-06 | $22.00 | $29.92 | 11,400 |
| 2010-01-05 | $22.14 | $30.11 | 11,100 |
| 2010-01-04 | $22.55 | $30.67 | 5,700 |