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
- 2010-06-09 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 | $30.60 | $30.60 | 2,000 |
| 2010-12-30 | $30.10 | $30.10 | 0 |
| 2010-12-29 | $30.10 | $30.10 | 0 |
| 2010-12-28 | $30.10 | $30.10 | 2,600 |
| 2010-12-27 | $30.15 | $30.15 | 0 |
| 2010-12-23 | $30.15 | $30.15 | 0 |
| 2010-12-22 | $30.15 | $30.15 | 13,700 |
| 2010-12-21 | $29.90 | $29.90 | 500 |
| 2010-12-20 | $29.75 | $29.75 | 2,400 |
| 2010-12-17 | $29.60 | $29.60 | 600 |
| 2010-12-16 | $29.80 | $29.80 | 200 |
| 2010-12-15 | $29.75 | $29.75 | 400 |
| 2010-12-14 | $30.40 | $30.40 | 0 |
| 2010-12-13 | $30.40 | $30.40 | 100 |
| 2010-12-10 | $29.65 | $29.65 | 0 |
| 2010-12-09 | $29.65 | $29.65 | 0 |
| 2010-12-08 | $29.65 | $29.65 | 100 |
| 2010-12-07 | $29.75 | $29.75 | 700 |
| 2010-12-06 | $29.70 | $29.70 | 29,200 |
| 2010-12-03 | $29.70 | $29.70 | 500 |
| 2010-12-02 | $29.50 | $29.50 | 0 |
| 2010-12-01 | $29.50 | $29.50 | 0 |
| 2010-11-30 | $29.50 | $29.50 | 0 |
| 2010-11-29 | $29.50 | $29.50 | 500 |
| 2010-11-26 | $30.15 | $30.15 | 0 |
| 2010-11-24 | $30.15 | $30.15 | 0 |
| 2010-11-23 | $30.15 | $30.15 | 600 |
| 2010-11-22 | $31.00 | $31.00 | 500 |
| 2010-11-19 | $30.65 | $30.65 | 0 |
| 2010-11-18 | $30.65 | $30.65 | 0 |
| 2010-11-17 | $30.65 | $30.65 | 2,000 |
| 2010-11-16 | $31.45 | $31.45 | 0 |
| 2010-11-15 | $31.45 | $31.45 | 0 |
| 2010-11-12 | $31.45 | $31.45 | 0 |
| 2010-11-11 | $31.45 | $31.45 | 0 |
| 2010-11-10 | $31.45 | $31.45 | 500 |
| 2010-11-09 | $30.60 | $30.60 | 200 |
| 2010-11-08 | $31.75 | $31.75 | 0 |
| 2010-11-05 | $31.75 | $31.75 | 300 |
| 2010-11-04 | $31.45 | $31.45 | 0 |
| 2010-11-03 | $31.45 | $31.45 | 800 |
| 2010-11-02 | $31.50 | $31.50 | 0 |
| 2010-11-01 | $31.50 | $31.50 | 0 |
| 2010-10-29 | $31.50 | $31.50 | 0 |
| 2010-10-28 | $31.50 | $31.50 | 0 |
| 2010-10-27 | $31.50 | $31.50 | 0 |
| 2010-10-26 | $31.50 | $31.50 | 0 |
| 2010-10-25 | $31.50 | $31.50 | 100 |
| 2010-10-22 | $31.25 | $31.25 | 400 |
| 2010-10-21 | $31.25 | $31.25 | 0 |
| 2010-10-20 | $31.25 | $31.25 | 100 |
| 2010-10-19 | $30.85 | $30.85 | 200 |
| 2010-10-18 | $31.40 | $31.40 | 1,000 |
| 2010-10-15 | $31.06 | $31.06 | 1,400 |
| 2010-10-14 | $29.90 | $29.90 | 100 |
| 2010-10-13 | $29.30 | $29.30 | 0 |
| 2010-10-12 | $29.30 | $29.30 | 18,600 |
| 2010-10-11 | $29.80 | $29.80 | 0 |
| 2010-10-08 | $29.80 | $29.80 | 600 |
| 2010-10-07 | $29.60 | $29.60 | 1,800 |
| 2010-10-06 | $29.65 | $29.65 | 0 |
| 2010-10-05 | $29.65 | $29.65 | 200 |
| 2010-10-04 | $29.40 | $29.40 | 0 |
| 2010-10-01 | $29.40 | $29.40 | 0 |
| 2010-09-30 | $29.40 | $29.40 | 1,200 |
| 2010-09-29 | $29.35 | $29.35 | 400 |
| 2010-09-28 | $29.55 | $29.55 | 3,200 |
| 2010-09-27 | $29.50 | $29.50 | 0 |
| 2010-09-24 | $29.50 | $29.50 | 1,000 |
| 2010-09-23 | $28.90 | $28.90 | 0 |
| 2010-09-22 | $28.90 | $28.90 | 0 |
| 2010-09-21 | $28.90 | $28.90 | 3,000 |
| 2010-09-20 | $28.30 | $28.30 | 3,300 |
| 2010-09-17 | $28.25 | $28.25 | 300 |
| 2010-09-16 | $29.05 | $29.05 | 0 |
| 2010-09-15 | $29.05 | $29.05 | 1,200 |
| 2010-09-14 | $29.00 | $29.00 | 500 |
| 2010-09-13 | $29.95 | $29.95 | 0 |
| 2010-09-10 | $29.95 | $29.95 | 0 |
| 2010-09-09 | $29.95 | $29.95 | 0 |
| 2010-09-08 | $29.95 | $29.95 | 600 |
| 2010-09-07 | $29.45 | $29.45 | 2,700 |
| 2010-09-03 | $28.25 | $28.25 | 0 |
| 2010-09-02 | $28.25 | $28.25 | 0 |
| 2010-09-01 | $28.25 | $28.25 | 0 |
| 2010-08-31 | $28.25 | $28.25 | 100 |
| 2010-08-30 | $28.75 | $28.75 | 0 |
| 2010-08-27 | $28.75 | $28.75 | 100 |
| 2010-08-26 | $27.85 | $27.85 | 0 |
| 2010-08-25 | $27.85 | $27.85 | 100 |
| 2010-08-24 | $28.58 | $28.58 | 2,700 |
| 2010-08-23 | $27.84 | $27.84 | 0 |
| 2010-08-20 | $27.84 | $27.84 | 100 |
| 2010-08-19 | $29.53 | $29.53 | 0 |
| 2010-08-18 | $29.53 | $29.53 | 200 |
| 2010-08-17 | $30.52 | $30.52 | 0 |
| 2010-08-16 | $30.52 | $30.52 | 0 |
| 2010-08-13 | $30.52 | $30.52 | 0 |
| 2010-08-12 | $30.52 | $30.52 | 0 |
| 2010-08-11 | $30.52 | $30.52 | 0 |
| 2010-08-10 | $30.52 | $30.52 | 0 |
| 2010-08-09 | $30.52 | $30.52 | 0 |
| 2010-08-06 | $30.52 | $30.52 | 200 |
| 2010-08-05 | $30.50 | $30.50 | 0 |
| 2010-08-04 | $30.50 | $30.50 | 0 |
| 2010-08-03 | $30.50 | $30.50 | 0 |
| 2010-08-02 | $30.50 | $30.50 | 0 |
| 2010-07-30 | $30.50 | $30.50 | 0 |
| 2010-07-29 | $30.50 | $30.50 | 100 |
| 2010-07-28 | $29.98 | $29.98 | 0 |
| 2010-07-27 | $29.98 | $29.98 | 32,000 |
| 2010-07-26 | $29.00 | $29.00 | 200 |
| 2010-07-23 | $28.50 | $28.50 | 0 |
| 2010-07-22 | $28.50 | $28.50 | 300 |
| 2010-07-21 | $28.10 | $28.10 | 0 |
| 2010-07-20 | $28.10 | $28.10 | 0 |
| 2010-07-19 | $28.10 | $28.10 | 2,300 |
| 2010-07-16 | $29.00 | $29.00 | 0 |
| 2010-07-15 | $29.00 | $29.00 | 0 |
| 2010-07-14 | $29.00 | $29.00 | 800 |
| 2010-07-13 | $29.10 | $29.10 | 900 |
| 2010-07-12 | $28.80 | $28.80 | 200 |
| 2010-07-09 | $27.00 | $27.00 | 0 |
| 2010-07-08 | $27.00 | $27.00 | 0 |
| 2010-07-07 | $27.00 | $27.00 | 0 |
| 2010-07-06 | $27.00 | $27.00 | 0 |
| 2010-07-02 | $27.00 | $27.00 | 0 |
| 2010-07-01 | $27.00 | $27.00 | 100 |
| 2010-06-30 | $28.56 | $28.56 | 0 |
| 2010-06-29 | $28.56 | $28.56 | 0 |
| 2010-06-28 | $28.56 | $28.56 | 0 |
| 2010-06-25 | $28.56 | $28.56 | 0 |
| 2010-06-24 | $28.56 | $28.56 | 2,200 |
| 2010-06-23 | $28.75 | $28.75 | 300 |
| 2010-06-22 | $29.35 | $29.35 | 0 |
| 2010-06-21 | $29.35 | $29.35 | 0 |
| 2010-06-18 | $29.35 | $29.35 | 300 |
| 2010-06-17 | $29.75 | $29.75 | 0 |
| 2010-06-16 | $29.75 | $29.75 | 0 |
| 2010-06-15 | $29.75 | $29.75 | 67,300 |
| 2010-06-14 | $28.40 | $28.40 | 0 |
| 2010-06-11 | $28.40 | $28.40 | 0 |
| 2010-06-10 | $28.40 | $28.40 | 200 |
| 2010-06-09 | $28.85 | $28.85 | 0 |