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
- 2009-02-13 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 | $27.44 | $27.44 | 3,900 |
| 2010-12-30 | $27.24 | $27.24 | 6,800 |
| 2010-12-29 | $27.45 | $27.45 | 31,000 |
| 2010-12-28 | $27.19 | $27.19 | 500 |
| 2010-12-27 | $26.95 | $26.95 | 3,700 |
| 2010-12-23 | $27.31 | $27.31 | 132,000 |
| 2010-12-22 | $26.61 | $26.61 | 20,200 |
| 2010-12-21 | $26.58 | $26.58 | 148,900 |
| 2010-12-20 | $26.43 | $26.43 | 160,200 |
| 2010-12-17 | $26.65 | $26.65 | 10,200 |
| 2010-12-16 | $25.53 | $25.53 | 10,500 |
| 2010-12-15 | $26.04 | $26.04 | 11,500 |
| 2010-12-14 | $25.82 | $25.82 | 10,200 |
| 2010-12-13 | $25.78 | $25.78 | 10,000 |
| 2010-12-10 | $25.69 | $25.69 | 10,200 |
| 2010-12-09 | $24.76 | $24.76 | 0 |
| 2010-12-08 | $24.76 | $24.76 | 4,400 |
| 2010-12-07 | $24.87 | $24.87 | 0 |
| 2010-12-06 | $24.87 | $24.87 | 1,600 |
| 2010-12-03 | $24.66 | $24.66 | 0 |
| 2010-12-02 | $24.66 | $24.66 | 0 |
| 2010-12-01 | $24.66 | $24.66 | 13,000 |
| 2010-11-30 | $24.13 | $24.13 | 0 |
| 2010-11-29 | $24.13 | $24.13 | 13,800 |
| 2010-11-26 | $24.87 | $24.87 | 0 |
| 2010-11-24 | $24.87 | $24.87 | 0 |
| 2010-11-23 | $24.87 | $24.87 | 9,800 |
| 2010-11-22 | $25.43 | $25.43 | 10,600 |
| 2010-11-19 | $25.37 | $25.37 | 15,600 |
| 2010-11-18 | $25.49 | $25.49 | 5,200 |
| 2010-11-17 | $25.41 | $25.41 | 3,500 |
| 2010-11-16 | $24.87 | $24.87 | 2,200 |
| 2010-11-15 | $26.21 | $26.21 | 5,400 |
| 2010-11-12 | $24.94 | $24.94 | 4,300 |
| 2010-11-11 | $25.39 | $25.39 | 12,500 |
| 2010-11-10 | $24.61 | $24.61 | 0 |
| 2010-11-09 | $24.61 | $24.61 | 14,300 |
| 2010-11-08 | $24.80 | $24.80 | 4,700 |
| 2010-11-05 | $24.09 | $24.09 | 2,500 |
| 2010-11-04 | $23.88 | $23.88 | 13,300 |
| 2010-11-03 | $23.50 | $23.50 | 15,400 |
| 2010-11-02 | $23.00 | $23.00 | 0 |
| 2010-11-01 | $23.00 | $23.00 | 0 |
| 2010-10-29 | $23.00 | $23.00 | 0 |
| 2010-10-28 | $23.00 | $23.00 | 0 |
| 2010-10-27 | $23.00 | $23.00 | 0 |
| 2010-10-26 | $23.00 | $23.00 | 400 |
| 2010-10-25 | $23.03 | $23.03 | 0 |
| 2010-10-22 | $23.03 | $23.03 | 0 |
| 2010-10-21 | $23.03 | $23.03 | 0 |
| 2010-10-20 | $23.03 | $23.03 | 0 |
| 2010-10-19 | $23.03 | $23.03 | 4,300 |
| 2010-10-18 | $23.42 | $23.42 | 200 |
| 2010-10-15 | $23.47 | $23.47 | 11,700 |
| 2010-10-14 | $23.47 | $23.47 | 0 |
| 2010-10-13 | $23.47 | $23.47 | 300 |
| 2010-10-12 | $22.93 | $22.93 | 4,300 |
| 2010-10-11 | $23.33 | $23.33 | 0 |
| 2010-10-08 | $23.33 | $23.33 | 0 |
| 2010-10-07 | $23.33 | $23.33 | 12,200 |
| 2010-10-06 | $23.25 | $23.25 | 0 |
| 2010-10-05 | $23.25 | $23.25 | 9,500 |
| 2010-10-04 | $23.21 | $23.21 | 20,500 |
| 2010-10-01 | $23.37 | $23.37 | 15,500 |
| 2010-09-30 | $23.35 | $23.35 | 0 |
| 2010-09-29 | $23.35 | $23.35 | 5,500 |
| 2010-09-28 | $22.64 | $22.64 | 15,200 |
| 2010-09-27 | $22.47 | $22.47 | 11,000 |
| 2010-09-24 | $22.62 | $22.62 | 0 |
| 2010-09-23 | $22.62 | $22.62 | 0 |
| 2010-09-22 | $22.62 | $22.62 | 0 |
| 2010-09-21 | $22.62 | $22.62 | 0 |
| 2010-09-20 | $22.62 | $22.62 | 10,700 |
| 2010-09-17 | $22.29 | $22.29 | 300 |
| 2010-09-16 | $22.26 | $22.26 | 0 |
| 2010-09-15 | $22.26 | $22.26 | 17,400 |
| 2010-09-14 | $21.75 | $21.75 | 0 |
| 2010-09-13 | $21.75 | $21.75 | 11,500 |
| 2010-09-10 | $21.74 | $21.74 | 7,000 |
| 2010-09-09 | $21.80 | $21.80 | 14,000 |
| 2010-09-08 | $21.54 | $21.54 | 6,200 |
| 2010-09-07 | $21.18 | $21.18 | 6,100 |
| 2010-09-03 | $20.10 | $20.10 | 0 |
| 2010-09-02 | $20.10 | $20.10 | 22,900 |
| 2010-09-01 | $19.25 | $19.25 | 0 |
| 2010-08-31 | $19.25 | $19.25 | 3,500 |
| 2010-08-30 | $19.49 | $19.49 | 12,000 |
| 2010-08-27 | $20.82 | $20.82 | 0 |
| 2010-08-26 | $20.82 | $20.82 | 0 |
| 2010-08-25 | $20.82 | $20.82 | 0 |
| 2010-08-24 | $20.82 | $20.82 | 0 |
| 2010-08-23 | $20.82 | $20.82 | 5,500 |
| 2010-08-20 | $20.89 | $20.89 | 16,600 |
| 2010-08-19 | $21.03 | $21.03 | 0 |
| 2010-08-18 | $21.03 | $21.03 | 500 |
| 2010-08-17 | $21.21 | $21.21 | 2,500 |
| 2010-08-16 | $20.46 | $20.46 | 12,500 |
| 2010-08-13 | $19.91 | $19.91 | 0 |
| 2010-08-12 | $19.91 | $19.91 | 0 |
| 2010-08-11 | $19.91 | $19.91 | 0 |
| 2010-08-10 | $19.91 | $19.91 | 10,700 |
| 2010-08-09 | $20.35 | $20.35 | 6,100 |
| 2010-08-06 | $20.75 | $20.75 | 0 |
| 2010-08-05 | $20.75 | $20.75 | 12,300 |
| 2010-08-04 | $18.52 | $18.52 | 0 |
| 2010-08-03 | $18.52 | $18.52 | 0 |
| 2010-08-02 | $18.52 | $18.52 | 0 |
| 2010-07-30 | $18.52 | $18.52 | 0 |
| 2010-07-29 | $18.52 | $18.52 | 0 |
| 2010-07-28 | $18.52 | $18.52 | 0 |
| 2010-07-27 | $18.52 | $18.52 | 0 |
| 2010-07-26 | $18.52 | $18.52 | 0 |
| 2010-07-23 | $18.52 | $18.52 | 0 |
| 2010-07-22 | $18.52 | $18.52 | 0 |
| 2010-07-21 | $18.52 | $18.52 | 7,200 |
| 2010-07-20 | $17.89 | $17.89 | 500 |
| 2010-07-19 | $17.67 | $17.67 | 6,300 |
| 2010-07-16 | $17.80 | $17.80 | 24,800 |
| 2010-07-15 | $18.15 | $18.15 | 22,300 |
| 2010-07-14 | $18.31 | $18.31 | 0 |
| 2010-07-13 | $18.31 | $18.31 | 8,100 |
| 2010-07-12 | $18.04 | $18.04 | 12,100 |
| 2010-07-09 | $17.67 | $17.67 | 6,900 |
| 2010-07-08 | $17.30 | $17.30 | 0 |
| 2010-07-07 | $17.30 | $17.30 | 0 |
| 2010-07-06 | $17.30 | $17.30 | 15,400 |
| 2010-07-02 | $16.12 | $16.12 | 0 |
| 2010-07-01 | $16.12 | $16.12 | 200 |
| 2010-06-30 | $16.60 | $16.60 | 7,200 |
| 2010-06-29 | $18.00 | $18.00 | 0 |
| 2010-06-28 | $18.00 | $18.00 | 0 |
| 2010-06-25 | $18.00 | $18.00 | 0 |
| 2010-06-24 | $18.00 | $18.00 | 0 |
| 2010-06-23 | $18.00 | $18.00 | 0 |
| 2010-06-22 | $18.00 | $18.00 | 0 |
| 2010-06-21 | $18.00 | $18.00 | 0 |
| 2010-06-18 | $18.00 | $18.00 | 0 |
| 2010-06-17 | $18.00 | $18.00 | 32,900 |
| 2010-06-16 | $17.91 | $17.91 | 6,700 |
| 2010-06-15 | $17.15 | $17.15 | 7,200 |
| 2010-06-14 | $17.37 | $17.37 | 9,000 |
| 2010-06-11 | $16.31 | $16.31 | 0 |
| 2010-06-10 | $16.31 | $16.31 | 0 |
| 2010-06-09 | $16.31 | $16.31 | 28,700 |
| 2010-06-08 | $16.43 | $16.43 | 0 |
| 2010-06-07 | $16.43 | $16.43 | 38,000 |
| 2010-06-04 | $16.86 | $16.86 | 10,100 |
| 2010-06-03 | $16.48 | $16.48 | 0 |
| 2010-06-02 | $16.48 | $16.48 | 0 |
| 2010-06-01 | $16.48 | $16.48 | 0 |
| 2010-05-28 | $16.48 | $16.48 | 0 |
| 2010-05-27 | $16.48 | $16.48 | 0 |
| 2010-05-26 | $16.48 | $16.48 | 0 |
| 2010-05-25 | $16.48 | $16.48 | 0 |
| 2010-05-24 | $16.48 | $16.48 | 400 |
| 2010-05-21 | $17.12 | $17.12 | 11,800 |
| 2010-05-20 | $16.11 | $16.11 | 4,900 |
| 2010-05-19 | $17.02 | $17.02 | 4,800 |
| 2010-05-18 | $17.02 | $17.02 | 0 |
| 2010-05-17 | $17.02 | $17.02 | 107,300 |
| 2010-05-14 | $18.59 | $18.59 | 800 |
| 2010-05-13 | $18.81 | $18.81 | 11,600 |
| 2010-05-12 | $19.13 | $19.13 | 14,700 |
| 2010-05-11 | $17.36 | $17.36 | 0 |
| 2010-05-10 | $17.36 | $17.36 | 0 |
| 2010-05-07 | $17.36 | $17.36 | 10,700 |
| 2010-05-06 | $17.52 | $17.52 | 35,300 |
| 2010-05-05 | $18.53 | $18.53 | 5,100 |
| 2010-05-04 | $18.77 | $18.77 | 1,200 |
| 2010-05-03 | $19.55 | $19.55 | 0 |
| 2010-04-30 | $19.55 | $19.55 | 0 |
| 2010-04-29 | $19.55 | $19.55 | 0 |
| 2010-04-28 | $19.55 | $19.55 | 0 |
| 2010-04-27 | $19.55 | $19.55 | 8,500 |
| 2010-04-26 | $19.63 | $19.63 | 24,200 |
| 2010-04-23 | $18.51 | $18.51 | 0 |
| 2010-04-22 | $18.51 | $18.51 | 0 |
| 2010-04-21 | $18.51 | $18.51 | 10,100 |
| 2010-04-20 | $18.35 | $18.35 | 0 |
| 2010-04-19 | $18.35 | $18.35 | 20,000 |
| 2010-04-16 | $18.40 | $18.40 | 0 |
| 2010-04-15 | $18.40 | $18.40 | 0 |
| 2010-04-14 | $18.40 | $18.40 | 1,800 |
| 2010-04-13 | $18.24 | $18.24 | 1,800 |
| 2010-04-12 | $18.36 | $18.36 | 800 |
| 2010-04-09 | $18.62 | $18.62 | 0 |
| 2010-04-08 | $18.62 | $18.62 | 0 |
| 2010-04-07 | $18.62 | $18.62 | 0 |
| 2010-04-06 | $18.62 | $18.62 | 0 |
| 2010-04-05 | $18.62 | $18.62 | 13,500 |
| 2010-04-01 | $18.19 | $18.19 | 11,800 |
| 2010-03-31 | $17.85 | $17.85 | 0 |
| 2010-03-30 | $17.85 | $17.85 | 0 |
| 2010-03-29 | $17.85 | $17.85 | 25,600 |
| 2010-03-26 | $17.56 | $17.56 | 4,300 |
| 2010-03-25 | $17.52 | $17.52 | 0 |
| 2010-03-24 | $17.52 | $17.52 | 0 |
| 2010-03-23 | $17.52 | $17.52 | 16,300 |
| 2010-03-22 | $17.43 | $17.43 | 0 |
| 2010-03-19 | $17.43 | $17.43 | 0 |
| 2010-03-18 | $17.43 | $17.43 | 0 |
| 2010-03-17 | $17.43 | $17.43 | 0 |
| 2010-03-16 | $17.43 | $17.43 | 15,300 |
| 2010-03-15 | $17.43 | $17.43 | 18,700 |
| 2010-03-12 | $17.31 | $17.31 | 3,900 |
| 2010-03-11 | $17.28 | $17.28 | 19,900 |
| 2010-03-10 | $17.41 | $17.41 | 0 |
| 2010-03-09 | $17.41 | $17.41 | 0 |
| 2010-03-08 | $17.41 | $17.41 | 16,600 |
| 2010-03-05 | $17.47 | $17.47 | 26,300 |
| 2010-03-04 | $17.12 | $17.12 | 0 |
| 2010-03-03 | $17.12 | $17.12 | 0 |
| 2010-03-02 | $17.12 | $17.12 | 19,500 |
| 2010-03-01 | $16.96 | $16.96 | 17,600 |
| 2010-02-26 | $16.62 | $16.62 | 0 |
| 2010-02-25 | $16.62 | $16.62 | 0 |
| 2010-02-24 | $16.62 | $16.62 | 5,600 |
| 2010-02-23 | $17.49 | $17.49 | 0 |
| 2010-02-22 | $17.49 | $17.49 | 11,300 |
| 2010-02-19 | $16.99 | $16.99 | 0 |
| 2010-02-18 | $16.99 | $16.99 | 0 |
| 2010-02-17 | $16.99 | $16.99 | 2,900 |
| 2010-02-16 | $17.14 | $17.14 | 0 |
| 2010-02-12 | $17.14 | $17.14 | 0 |
| 2010-02-11 | $17.14 | $17.14 | 15,800 |
| 2010-02-10 | $16.95 | $16.95 | 65,500 |
| 2010-02-09 | $16.57 | $16.57 | 12,200 |
| 2010-02-08 | $16.54 | $16.54 | 8,700 |
| 2010-02-05 | $16.37 | $16.37 | 7,700 |
| 2010-02-04 | $16.66 | $16.66 | 1,700 |
| 2010-02-03 | $16.03 | $16.03 | 0 |
| 2010-02-02 | $16.03 | $16.03 | 0 |
| 2010-02-01 | $16.03 | $16.03 | 0 |
| 2010-01-29 | $16.03 | $16.03 | 0 |
| 2010-01-28 | $16.03 | $16.03 | 0 |
| 2010-01-27 | $16.03 | $16.03 | 4,400 |
| 2010-01-26 | $16.57 | $16.57 | 0 |
| 2010-01-25 | $16.57 | $16.57 | 2,900 |
| 2010-01-22 | $17.44 | $17.44 | 0 |
| 2010-01-21 | $17.44 | $17.44 | 0 |
| 2010-01-20 | $17.44 | $17.44 | 0 |
| 2010-01-19 | $17.44 | $17.44 | 8,100 |
| 2010-01-15 | $17.46 | $17.46 | 29,500 |
| 2010-01-14 | $16.10 | $16.10 | 0 |
| 2010-01-13 | $16.10 | $16.10 | 0 |
| 2010-01-12 | $16.10 | $16.10 | 0 |
| 2010-01-11 | $16.10 | $16.10 | 0 |
| 2010-01-08 | $16.10 | $16.10 | 200 |
| 2010-01-07 | $16.04 | $16.04 | 0 |
| 2010-01-06 | $16.04 | $16.04 | 8,100 |
| 2010-01-05 | $15.86 | $15.86 | 23,100 |
| 2010-01-04 | $15.78 | $15.78 | 0 |