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
- 2010-01-05 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 | $21.76 | $21.76 | 2,500 |
| 2010-12-30 | $21.60 | $21.60 | 8,900 |
| 2010-12-29 | $21.96 | $21.96 | 10,100 |
| 2010-12-28 | $21.78 | $21.78 | 16,000 |
| 2010-12-27 | $21.85 | $21.85 | 16,400 |
| 2010-12-23 | $21.84 | $21.84 | 104,300 |
| 2010-12-22 | $21.67 | $21.67 | 27,500 |
| 2010-12-21 | $21.70 | $21.70 | 57,100 |
| 2010-12-20 | $21.86 | $21.86 | 4,400 |
| 2010-12-17 | $22.10 | $22.10 | 16,200 |
| 2010-12-16 | $22.05 | $22.05 | 191,600 |
| 2010-12-15 | $22.20 | $22.20 | 15,200 |
| 2010-12-14 | $23.20 | $23.20 | 3,100 |
| 2010-12-13 | $22.87 | $22.87 | 10,100 |
| 2010-12-10 | $22.55 | $22.55 | 51,500 |
| 2010-12-09 | $22.30 | $22.30 | 143,500 |
| 2010-12-08 | $23.44 | $23.44 | 17,200 |
| 2010-12-07 | $23.12 | $23.12 | 15,600 |
| 2010-12-06 | $23.25 | $23.25 | 7,800 |
| 2010-12-03 | $23.25 | $23.25 | 22,500 |
| 2010-12-02 | $22.93 | $22.93 | 5,200 |
| 2010-12-01 | $22.35 | $22.35 | 7,100 |
| 2010-11-30 | $21.25 | $21.25 | 6,500 |
| 2010-11-29 | $21.70 | $21.70 | 25,600 |
| 2010-11-26 | $22.00 | $22.00 | 4,300 |
| 2010-11-24 | $22.04 | $22.04 | 5,800 |
| 2010-11-23 | $21.43 | $21.43 | 5,600 |
| 2010-11-22 | $22.49 | $22.49 | 4,300 |
| 2010-11-19 | $22.27 | $22.27 | 14,100 |
| 2010-11-18 | $22.11 | $22.11 | 6,300 |
| 2010-11-17 | $21.51 | $21.51 | 9,100 |
| 2010-11-16 | $20.99 | $20.99 | 9,700 |
| 2010-11-15 | $21.80 | $21.80 | 7,800 |
| 2010-11-12 | $21.80 | $21.80 | 4,600 |
| 2010-11-11 | $21.55 | $21.55 | 3,300 |
| 2010-11-10 | $21.98 | $21.98 | 7,600 |
| 2010-11-09 | $21.90 | $21.90 | 6,900 |
| 2010-11-08 | $22.70 | $22.70 | 18,300 |
| 2010-11-05 | $22.86 | $22.86 | 31,800 |
| 2010-11-04 | $23.11 | $23.11 | 25,700 |
| 2010-11-03 | $22.43 | $22.43 | 8,100 |
| 2010-11-02 | $21.73 | $21.73 | 5,900 |
| 2010-11-01 | $21.38 | $21.38 | 18,500 |
| 2010-10-29 | $21.34 | $21.34 | 8,300 |
| 2010-10-28 | $21.61 | $21.61 | 36,400 |
| 2010-10-27 | $21.25 | $21.25 | 28,700 |
| 2010-10-26 | $20.94 | $20.94 | 3,900 |
| 2010-10-25 | $21.16 | $21.16 | 10,500 |
| 2010-10-22 | $21.13 | $21.13 | 11,200 |
| 2010-10-21 | $20.85 | $20.85 | 14,500 |
| 2010-10-20 | $20.70 | $20.70 | 6,300 |
| 2010-10-19 | $20.50 | $20.50 | 5,800 |
| 2010-10-18 | $21.60 | $21.60 | 10,600 |
| 2010-10-15 | $20.77 | $20.77 | 26,300 |
| 2010-10-14 | $20.80 | $20.80 | 35,000 |
| 2010-10-13 | $20.64 | $20.64 | 4,500 |
| 2010-10-12 | $19.95 | $19.95 | 319,500 |
| 2010-10-11 | $19.83 | $19.83 | 17,200 |
| 2010-10-08 | $20.04 | $20.04 | 23,100 |
| 2010-10-07 | $19.45 | $19.45 | 8,300 |
| 2010-10-06 | $19.40 | $19.40 | 8,000 |
| 2010-10-05 | $19.10 | $19.10 | 157,600 |
| 2010-10-04 | $18.29 | $18.29 | 16,300 |
| 2010-10-01 | $18.75 | $18.75 | 33,800 |
| 2010-09-30 | $18.44 | $18.44 | 58,600 |
| 2010-09-29 | $18.51 | $18.51 | 4,400 |
| 2010-09-28 | $18.50 | $18.50 | 17,900 |
| 2010-09-27 | $18.05 | $18.05 | 7,000 |
| 2010-09-24 | $18.20 | $18.20 | 10,800 |
| 2010-09-23 | $17.28 | $17.28 | 8,000 |
| 2010-09-22 | $17.83 | $17.83 | 16,900 |
| 2010-09-21 | $18.08 | $18.08 | 20,100 |
| 2010-09-20 | $17.45 | $17.45 | 8,000 |
| 2010-09-17 | $17.25 | $17.25 | 7,100 |
| 2010-09-16 | $17.12 | $17.12 | 13,100 |
| 2010-09-15 | $17.29 | $17.29 | 16,800 |
| 2010-09-14 | $17.40 | $17.40 | 14,900 |
| 2010-09-13 | $17.17 | $17.17 | 5,500 |
| 2010-09-10 | $16.67 | $16.67 | 12,600 |
| 2010-09-09 | $16.67 | $16.67 | 4,500 |
| 2010-09-08 | $16.35 | $16.35 | 3,200 |
| 2010-09-07 | $16.29 | $16.29 | 13,900 |
| 2010-09-03 | $16.80 | $16.80 | 8,800 |
| 2010-09-02 | $16.49 | $16.49 | 9,200 |
| 2010-09-01 | $16.42 | $16.42 | 9,600 |
| 2010-08-31 | $15.64 | $15.64 | 19,400 |
| 2010-08-30 | $15.69 | $15.69 | 6,200 |
| 2010-08-27 | $16.00 | $16.00 | 5,900 |
| 2010-08-26 | $15.73 | $15.73 | 14,700 |
| 2010-08-25 | $15.50 | $15.50 | 10,700 |
| 2010-08-24 | $15.58 | $15.58 | 5,800 |
| 2010-08-23 | $15.74 | $15.74 | 6,200 |
| 2010-08-20 | $15.91 | $15.91 | 9,000 |
| 2010-08-19 | $16.01 | $16.01 | 5,600 |
| 2010-08-18 | $16.25 | $16.25 | 1,300 |
| 2010-08-17 | $16.10 | $16.10 | 117,300 |
| 2010-08-16 | $15.70 | $15.70 | 1,800 |
| 2010-08-13 | $15.61 | $15.61 | 3,900 |
| 2010-08-12 | $15.76 | $15.76 | 5,100 |
| 2010-08-11 | $15.85 | $15.85 | 44,900 |
| 2010-08-10 | $16.83 | $16.83 | 143,500 |
| 2010-08-09 | $17.20 | $17.20 | 5,000 |
| 2010-08-06 | $16.95 | $16.95 | 46,200 |
| 2010-08-05 | $17.21 | $17.21 | 42,000 |
| 2010-08-04 | $17.15 | $17.15 | 8,500 |
| 2010-08-03 | $17.35 | $17.35 | 9,300 |
| 2010-08-02 | $16.68 | $16.68 | 8,000 |
| 2010-07-30 | $16.28 | $16.28 | 4,400 |
| 2010-07-29 | $15.95 | $15.95 | 10,900 |
| 2010-07-28 | $16.60 | $16.60 | 11,200 |
| 2010-07-27 | $16.45 | $16.45 | 12,600 |
| 2010-07-26 | $16.41 | $16.41 | 4,700 |
| 2010-07-23 | $16.20 | $16.20 | 6,700 |
| 2010-07-22 | $15.65 | $15.65 | 27,700 |
| 2010-07-21 | $15.13 | $15.13 | 4,500 |
| 2010-07-20 | $15.35 | $15.35 | 5,600 |
| 2010-07-19 | $15.44 | $15.44 | 14,200 |
| 2010-07-16 | $15.21 | $15.21 | 12,500 |
| 2010-07-15 | $15.62 | $15.62 | 7,500 |
| 2010-07-14 | $15.72 | $15.72 | 8,800 |
| 2010-07-13 | $15.67 | $15.67 | 23,500 |
| 2010-07-12 | $15.33 | $15.33 | 3,600 |
| 2010-07-09 | $15.32 | $15.32 | 8,000 |
| 2010-07-08 | $15.19 | $15.19 | 24,400 |
| 2010-07-07 | $14.85 | $14.85 | 14,000 |
| 2010-07-06 | $14.50 | $14.50 | 44,300 |
| 2010-07-02 | $14.23 | $14.23 | 6,500 |
| 2010-07-01 | $14.15 | $14.15 | 7,600 |
| 2010-06-30 | $13.75 | $13.75 | 9,200 |
| 2010-06-29 | $13.71 | $13.71 | 17,700 |
| 2010-06-28 | $14.75 | $14.75 | 13,100 |
| 2010-06-25 | $14.62 | $14.62 | 10,400 |
| 2010-06-24 | $14.58 | $14.58 | 5,600 |
| 2010-06-23 | $14.86 | $14.86 | 31,500 |
| 2010-06-22 | $14.22 | $14.22 | 8,500 |
| 2010-06-21 | $14.24 | $14.24 | 12,900 |
| 2010-06-18 | $14.45 | $14.45 | 2,900 |
| 2010-06-17 | $14.37 | $14.37 | 13,700 |
| 2010-06-16 | $14.30 | $14.30 | 25,500 |
| 2010-06-15 | $14.34 | $14.34 | 28,800 |
| 2010-06-14 | $13.70 | $13.70 | 12,300 |
| 2010-06-11 | $13.49 | $13.49 | 10,800 |
| 2010-06-10 | $13.25 | $13.25 | 28,800 |
| 2010-06-09 | $12.58 | $12.58 | 46,100 |
| 2010-06-08 | $12.67 | $12.67 | 143,200 |
| 2010-06-07 | $12.75 | $12.75 | 13,000 |
| 2010-06-04 | $13.05 | $13.05 | 36,000 |
| 2010-06-03 | $13.42 | $13.42 | 11,600 |
| 2010-06-02 | $13.20 | $13.20 | 16,200 |
| 2010-06-01 | $12.96 | $12.96 | 235,700 |
| 2010-05-28 | $13.45 | $13.45 | 11,000 |
| 2010-05-27 | $13.50 | $13.50 | 804,800 |
| 2010-05-26 | $12.75 | $12.75 | 31,900 |
| 2010-05-25 | $13.09 | $13.09 | 34,200 |
| 2010-05-24 | $13.31 | $13.31 | 11,700 |
| 2010-05-21 | $13.66 | $13.66 | 6,900 |
| 2010-05-20 | $13.80 | $13.80 | 14,400 |
| 2010-05-19 | $14.07 | $14.07 | 14,600 |
| 2010-05-18 | $13.62 | $13.62 | 31,600 |
| 2010-05-17 | $14.40 | $14.40 | 18,700 |
| 2010-05-14 | $14.50 | $14.50 | 36,200 |
| 2010-05-13 | $14.90 | $14.90 | 28,100 |
| 2010-05-12 | $15.10 | $15.10 | 21,200 |
| 2010-05-11 | $14.77 | $14.77 | 28,900 |
| 2010-05-10 | $14.90 | $14.90 | 53,400 |
| 2010-05-07 | $14.34 | $14.34 | 38,200 |
| 2010-05-06 | $14.65 | $14.65 | 260,800 |
| 2010-05-05 | $15.10 | $15.10 | 131,100 |
| 2010-05-04 | $15.67 | $15.67 | 14,200 |
| 2010-05-03 | $16.85 | $16.85 | 13,500 |
| 2010-04-30 | $16.70 | $16.70 | 15,700 |
| 2010-04-29 | $16.85 | $16.85 | 15,700 |
| 2010-04-28 | $16.35 | $16.35 | 10,100 |
| 2010-04-27 | $16.28 | $16.28 | 15,200 |
| 2010-04-26 | $17.02 | $17.02 | 10,200 |
| 2010-04-23 | $17.06 | $17.06 | 15,500 |
| 2010-04-22 | $16.70 | $16.70 | 15,600 |
| 2010-04-21 | $17.03 | $17.03 | 8,000 |
| 2010-04-20 | $17.06 | $17.06 | 12,500 |
| 2010-04-19 | $16.90 | $16.90 | 36,300 |
| 2010-04-16 | $17.24 | $17.24 | 17,200 |
| 2010-04-15 | $18.13 | $18.13 | 24,100 |
| 2010-04-14 | $17.89 | $17.89 | 48,400 |
| 2010-04-13 | $17.60 | $17.60 | 18,500 |
| 2010-04-12 | $17.71 | $17.71 | 8,200 |
| 2010-04-09 | $17.77 | $17.77 | 30,700 |
| 2010-04-08 | $17.28 | $17.28 | 45,100 |
| 2010-04-07 | $17.08 | $17.08 | 62,300 |
| 2010-04-06 | $17.33 | $17.33 | 116,800 |
| 2010-04-05 | $17.19 | $17.19 | 14,000 |
| 2010-04-01 | $17.12 | $17.12 | 12,400 |
| 2010-03-31 | $16.62 | $16.62 | 15,200 |
| 2010-03-30 | $16.80 | $16.80 | 4,700 |
| 2010-03-29 | $16.90 | $16.90 | 17,400 |
| 2010-03-26 | $16.51 | $16.51 | 4,200 |
| 2010-03-25 | $16.55 | $16.55 | 9,800 |
| 2010-03-24 | $16.30 | $16.30 | 18,600 |
| 2010-03-23 | $16.78 | $16.78 | 4,200 |
| 2010-03-22 | $16.69 | $16.69 | 9,100 |
| 2010-03-19 | $16.63 | $16.63 | 9,200 |
| 2010-03-18 | $16.60 | $16.60 | 9,900 |
| 2010-03-17 | $16.67 | $16.67 | 3,900 |
| 2010-03-16 | $16.54 | $16.54 | 10,400 |
| 2010-03-15 | $16.19 | $16.19 | 14,900 |
| 2010-03-12 | $16.28 | $16.28 | 15,700 |
| 2010-03-11 | $16.17 | $16.17 | 5,200 |
| 2010-03-10 | $16.27 | $16.27 | 5,900 |
| 2010-03-09 | $16.10 | $16.10 | 11,200 |
| 2010-03-08 | $16.03 | $16.03 | 22,100 |
| 2010-03-05 | $16.02 | $16.02 | 65,400 |
| 2010-03-04 | $15.63 | $15.63 | 68,700 |
| 2010-03-03 | $15.79 | $15.79 | 288,300 |
| 2010-03-02 | $15.59 | $15.59 | 16,400 |
| 2010-03-01 | $15.05 | $15.05 | 4,700 |
| 2010-02-26 | $14.93 | $14.93 | 3,400 |
| 2010-02-25 | $14.76 | $14.76 | 12,400 |
| 2010-02-24 | $14.80 | $14.80 | 9,300 |
| 2010-02-23 | $14.79 | $14.79 | 23,900 |
| 2010-02-22 | $15.05 | $15.05 | 78,500 |
| 2010-02-19 | $15.15 | $15.15 | 18,200 |
| 2010-02-18 | $15.25 | $15.25 | 9,000 |
| 2010-02-17 | $15.19 | $15.19 | 8,000 |
| 2010-02-16 | $15.13 | $15.13 | 7,800 |
| 2010-02-12 | $14.95 | $14.95 | 9,800 |
| 2010-02-11 | $15.16 | $15.16 | 15,400 |
| 2010-02-10 | $15.46 | $15.46 | 223,500 |
| 2010-02-09 | $15.41 | $15.41 | 13,200 |
| 2010-02-08 | $15.00 | $15.00 | 13,500 |
| 2010-02-05 | $15.28 | $15.28 | 24,400 |
| 2010-02-04 | $15.70 | $15.70 | 41,900 |
| 2010-02-03 | $16.39 | $16.39 | 6,500 |
| 2010-02-02 | $16.85 | $16.85 | 20,300 |
| 2010-02-01 | $16.33 | $16.33 | 22,900 |
| 2010-01-29 | $15.95 | $15.95 | 33,600 |
| 2010-01-28 | $16.12 | $16.12 | 8,900 |
| 2010-01-27 | $16.15 | $16.15 | 16,600 |
| 2010-01-26 | $16.40 | $16.40 | 140,500 |
| 2010-01-25 | $16.50 | $16.50 | 190,000 |
| 2010-01-22 | $16.60 | $16.60 | 174,700 |
| 2010-01-21 | $17.65 | $17.65 | 17,200 |
| 2010-01-20 | $17.74 | $17.74 | 13,300 |
| 2010-01-19 | $18.45 | $18.45 | 12,600 |
| 2010-01-15 | $18.43 | $18.43 | 8,100 |
| 2010-01-14 | $18.40 | $18.40 | 4,300 |
| 2010-01-13 | $18.17 | $18.17 | 2,700 |
| 2010-01-12 | $18.09 | $18.09 | 18,500 |
| 2010-01-11 | $18.79 | $18.79 | 9,000 |
| 2010-01-08 | $18.35 | $18.35 | 11,300 |
| 2010-01-07 | $17.70 | $17.70 | 10,300 |
| 2010-01-06 | $17.45 | $17.45 | 18,000 |
| 2010-01-05 | $17.33 | $17.33 | 12,500 |