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
- 2010-07-01 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 | $26.55 | $27.38 | 42,000 |
| 2010-12-30 | $26.85 | $27.69 | 41,400 |
| 2010-12-29 | $26.70 | $27.54 | 69,800 |
| 2010-12-28 | $27.24 | $28.09 | 81,800 |
| 2010-12-27 | $27.15 | $28.00 | 41,100 |
| 2010-12-23 | $26.76 | $27.60 | 77,600 |
| 2010-12-22 | $26.15 | $26.97 | 65,800 |
| 2010-12-21 | $25.90 | $26.71 | 42,500 |
| 2010-12-20 | $25.70 | $26.51 | 37,600 |
| 2010-12-17 | $25.61 | $26.41 | 81,700 |
| 2010-12-16 | $25.73 | $26.54 | 166,700 |
| 2010-12-15 | $25.62 | $26.42 | 134,700 |
| 2010-12-14 | $26.40 | $27.23 | 37,900 |
| 2010-12-13 | $26.96 | $27.81 | 87,300 |
| 2010-12-10 | $26.05 | $26.87 | 74,000 |
| 2010-12-09 | $26.36 | $27.19 | 73,900 |
| 2010-12-08 | $26.49 | $27.32 | 60,000 |
| 2010-12-07 | $26.24 | $27.06 | 48,700 |
| 2010-12-06 | $26.40 | $27.23 | 62,300 |
| 2010-12-03 | $26.74 | $27.58 | 91,400 |
| 2010-12-02 | $26.79 | $27.63 | 57,900 |
| 2010-12-01 | $26.33 | $27.16 | 44,000 |
| 2010-11-30 | $26.20 | $27.02 | 81,400 |
| 2010-11-29 | $25.66 | $26.46 | 149,500 |
| 2010-11-26 | $25.86 | $26.67 | 15,700 |
| 2010-11-24 | $26.06 | $26.88 | 66,100 |
| 2010-11-23 | $25.81 | $26.62 | 159,800 |
| 2010-11-22 | $26.69 | $27.53 | 151,900 |
| 2010-11-19 | $26.02 | $26.84 | 139,400 |
| 2010-11-18 | $25.44 | $26.24 | 133,400 |
| 2010-11-17 | $24.48 | $25.25 | 119,000 |
| 2010-11-16 | $24.01 | $24.76 | 86,700 |
| 2010-11-15 | $24.03 | $24.78 | 89,200 |
| 2010-11-12 | $24.43 | $25.20 | 232,200 |
| 2010-11-11 | $24.35 | $25.11 | 150,900 |
| 2010-11-10 | $24.04 | $24.79 | 129,100 |
| 2010-11-09 | $24.82 | $25.16 | 160,200 |
| 2010-11-08 | $24.45 | $24.79 | 124,600 |
| 2010-11-05 | $23.65 | $23.98 | 56,500 |
| 2010-11-04 | $23.75 | $24.08 | 140,500 |
| 2010-11-03 | $23.89 | $24.22 | 78,000 |
| 2010-11-02 | $23.62 | $23.95 | 119,000 |
| 2010-11-01 | $23.43 | $23.75 | 130,500 |
| 2010-10-29 | $23.24 | $23.56 | 96,500 |
| 2010-10-28 | $22.75 | $23.07 | 122,400 |
| 2010-10-27 | $22.65 | $22.96 | 72,900 |
| 2010-10-26 | $22.88 | $23.20 | 123,000 |
| 2010-10-25 | $22.67 | $22.98 | 105,500 |
| 2010-10-22 | $23.01 | $23.33 | 106,500 |
| 2010-10-21 | $23.34 | $23.66 | 224,300 |
| 2010-10-20 | $23.56 | $23.89 | 158,100 |
| 2010-10-19 | $22.64 | $22.95 | 106,100 |
| 2010-10-18 | $22.63 | $22.94 | 106,900 |
| 2010-10-15 | $22.64 | $22.95 | 159,700 |
| 2010-10-14 | $22.25 | $22.56 | 300,100 |
| 2010-10-13 | $22.07 | $22.38 | 129,900 |
| 2010-10-12 | $22.18 | $22.49 | 168,100 |
| 2010-10-11 | $21.17 | $21.46 | 98,500 |
| 2010-10-08 | $21.40 | $21.70 | 87,900 |
| 2010-10-07 | $21.10 | $21.39 | 94,000 |
| 2010-10-06 | $21.37 | $21.67 | 137,400 |
| 2010-10-05 | $20.80 | $21.09 | 144,400 |
| 2010-10-04 | $20.16 | $20.44 | 135,200 |
| 2010-10-01 | $20.29 | $20.57 | 88,000 |
| 2010-09-30 | $20.30 | $20.58 | 149,900 |
| 2010-09-29 | $20.15 | $20.43 | 202,800 |
| 2010-09-28 | $19.86 | $20.14 | 73,600 |
| 2010-09-27 | $19.85 | $20.12 | 87,300 |
| 2010-09-24 | $19.69 | $19.96 | 77,400 |
| 2010-09-23 | $19.69 | $19.96 | 129,200 |
| 2010-09-22 | $19.99 | $20.27 | 71,300 |
| 2010-09-21 | $19.91 | $20.19 | 75,400 |
| 2010-09-20 | $19.82 | $20.09 | 113,300 |
| 2010-09-17 | $19.56 | $19.83 | 229,200 |
| 2010-09-16 | $19.57 | $19.84 | 66,300 |
| 2010-09-15 | $19.55 | $19.82 | 63,300 |
| 2010-09-14 | $19.57 | $19.84 | 90,000 |
| 2010-09-13 | $19.72 | $19.99 | 107,900 |
| 2010-09-10 | $19.71 | $19.98 | 66,800 |
| 2010-09-09 | $19.75 | $20.02 | 76,000 |
| 2010-09-08 | $19.68 | $19.95 | 179,000 |
| 2010-09-07 | $19.93 | $20.21 | 56,800 |
| 2010-09-03 | $20.04 | $20.32 | 94,000 |
| 2010-09-02 | $20.00 | $20.28 | 103,500 |
| 2010-09-01 | $19.83 | $20.10 | 61,000 |
| 2010-08-31 | $19.95 | $20.23 | 102,200 |
| 2010-08-30 | $20.07 | $20.35 | 110,200 |
| 2010-08-27 | $20.21 | $20.49 | 100,300 |
| 2010-08-26 | $20.04 | $20.32 | 96,300 |
| 2010-08-25 | $20.03 | $20.31 | 82,000 |
| 2010-08-24 | $20.33 | $20.61 | 97,500 |
| 2010-08-23 | $20.41 | $20.69 | 133,900 |
| 2010-08-20 | $20.21 | $20.49 | 112,400 |
| 2010-08-19 | $20.09 | $20.37 | 93,200 |
| 2010-08-18 | $19.96 | $20.24 | 152,000 |
| 2010-08-17 | $20.15 | $20.43 | 153,400 |
| 2010-08-16 | $20.09 | $20.37 | 131,500 |
| 2010-08-13 | $20.12 | $20.40 | 172,200 |
| 2010-08-12 | $19.72 | $19.99 | 123,100 |
| 2010-08-11 | $19.91 | $19.91 | 175,800 |
| 2010-08-10 | $19.89 | $19.89 | 104,400 |
| 2010-08-09 | $19.76 | $19.76 | 173,000 |
| 2010-08-06 | $19.80 | $19.80 | 134,100 |
| 2010-08-05 | $19.64 | $19.64 | 96,000 |
| 2010-08-04 | $19.74 | $19.74 | 86,100 |
| 2010-08-03 | $19.59 | $19.59 | 104,000 |
| 2010-08-02 | $19.70 | $19.70 | 106,000 |
| 2010-07-30 | $19.82 | $19.82 | 68,800 |
| 2010-07-29 | $19.85 | $19.85 | 62,200 |
| 2010-07-28 | $19.80 | $19.80 | 79,400 |
| 2010-07-27 | $19.79 | $19.79 | 220,500 |
| 2010-07-26 | $20.03 | $20.03 | 42,700 |
| 2010-07-23 | $20.02 | $20.02 | 62,600 |
| 2010-07-22 | $20.07 | $20.07 | 67,000 |
| 2010-07-21 | $20.19 | $20.19 | 116,500 |
| 2010-07-20 | $20.23 | $20.23 | 58,900 |
| 2010-07-19 | $19.92 | $19.92 | 110,900 |
| 2010-07-16 | $20.20 | $20.20 | 14,800 |
| 2010-07-15 | $20.38 | $20.38 | 16,600 |
| 2010-07-14 | $20.30 | $20.30 | 17,200 |
| 2010-07-13 | $20.25 | $20.25 | 100,800 |
| 2010-07-12 | $20.25 | $20.25 | 251,800 |
| 2010-07-09 | $20.47 | $20.47 | 62,800 |
| 2010-07-08 | $20.24 | $20.24 | 321,900 |
| 2010-07-07 | $20.00 | $20.00 | 124,000 |
| 2010-07-06 | $19.81 | $19.81 | 686,400 |
| 2010-07-02 | $20.00 | $20.00 | 183,200 |
| 2010-07-01 | $20.00 | $20.00 | 2,524,700 |