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 | $24.44 | $24.44 | 241,120 |
| 2010-12-30 | $24.63 | $24.62 | 0 |
| 2010-12-29 | $24.63 | $24.62 | 80 |
| 2010-12-28 | $24.40 | $24.40 | 0 |
| 2010-12-27 | $24.40 | $24.40 | 1,520 |
| 2010-12-23 | $24.50 | $24.50 | 0 |
| 2010-12-22 | $24.50 | $24.50 | 1,760 |
| 2010-12-21 | $24.53 | $24.52 | 0 |
| 2010-12-20 | $24.53 | $24.52 | 240 |
| 2010-12-17 | $24.65 | $24.65 | 80 |
| 2010-12-16 | $24.80 | $24.80 | 800 |
| 2010-12-15 | $24.70 | $24.70 | 1,520 |
| 2010-12-14 | $24.92 | $24.92 | 0 |
| 2010-12-13 | $24.92 | $24.92 | 1,200 |
| 2010-12-10 | $24.94 | $24.94 | 320 |
| 2010-12-09 | $24.55 | $24.55 | 0 |
| 2010-12-08 | $24.55 | $24.55 | 880 |
| 2010-12-07 | $24.46 | $24.46 | 10,960 |
| 2010-12-06 | $24.23 | $24.22 | 0 |
| 2010-12-03 | $24.23 | $24.22 | 240 |
| 2010-12-02 | $24.20 | $24.20 | 480 |
| 2010-12-01 | $23.96 | $23.96 | 240 |
| 2010-11-30 | $23.81 | $23.81 | 160 |
| 2010-11-29 | $24.06 | $24.06 | 400 |
| 2010-11-26 | $24.56 | $24.56 | 0 |
| 2010-11-24 | $24.56 | $24.56 | 160 |
| 2010-11-23 | $25.13 | $25.12 | 0 |
| 2010-11-22 | $25.13 | $25.12 | 1,760 |
| 2010-11-19 | $25.23 | $25.22 | 160 |
| 2010-11-18 | $24.94 | $24.94 | 0 |
| 2010-11-17 | $24.94 | $24.94 | 640 |
| 2010-11-16 | $24.10 | $24.10 | 4,560 |
| 2010-11-15 | $24.46 | $24.46 | 0 |
| 2010-11-12 | $24.46 | $24.46 | 4,080 |
| 2010-11-11 | $24.79 | $24.79 | 2,960 |
| 2010-11-10 | $25.13 | $25.12 | 160 |
| 2010-11-09 | $24.60 | $24.60 | 800 |
| 2010-11-08 | $25.56 | $25.56 | 160 |
| 2010-11-05 | $25.38 | $25.37 | 1,040 |
| 2010-11-04 | $24.83 | $24.82 | 400 |
| 2010-11-03 | $24.49 | $24.49 | 320 |
| 2010-11-02 | $24.46 | $24.46 | 400 |
| 2010-11-01 | $24.78 | $24.77 | 960 |
| 2010-10-29 | $24.46 | $24.46 | 0 |
| 2010-10-28 | $24.46 | $24.46 | 0 |
| 2010-10-27 | $24.46 | $24.46 | 160 |
| 2010-10-26 | $25.06 | $25.06 | 0 |
| 2010-10-25 | $25.06 | $25.06 | 400 |
| 2010-10-22 | $25.25 | $25.25 | 0 |
| 2010-10-21 | $25.25 | $25.25 | 800 |
| 2010-10-20 | $25.63 | $25.62 | 160 |
| 2010-10-19 | $26.13 | $26.12 | 0 |
| 2010-10-18 | $26.13 | $26.12 | 1,280 |
| 2010-10-15 | $25.69 | $25.69 | 320 |
| 2010-10-14 | $25.88 | $25.88 | 960 |
| 2010-10-13 | $25.69 | $25.69 | 0 |
| 2010-10-12 | $25.69 | $25.69 | 130,800 |
| 2010-10-11 | $25.69 | $25.69 | 800 |
| 2010-10-08 | $26.25 | $26.25 | 720 |
| 2010-10-07 | $25.35 | $25.35 | 0 |
| 2010-10-06 | $25.35 | $25.35 | 156,000 |
| 2010-10-05 | $25.13 | $25.12 | 480 |
| 2010-10-04 | $24.50 | $24.50 | 1,760 |
| 2010-10-01 | $24.38 | $24.37 | 0 |
| 2010-09-30 | $24.38 | $24.37 | 720 |
| 2010-09-29 | $24.45 | $24.45 | 400 |
| 2010-09-28 | $24.81 | $24.81 | 0 |
| 2010-09-27 | $24.81 | $24.81 | 0 |
| 2010-09-24 | $24.81 | $24.81 | 400 |
| 2010-09-23 | $24.63 | $24.62 | 320 |
| 2010-09-22 | $24.79 | $24.79 | 160 |
| 2010-09-21 | $24.88 | $24.88 | 160 |
| 2010-09-20 | $24.88 | $24.88 | 3,520 |
| 2010-09-17 | $24.81 | $24.81 | 0 |
| 2010-09-16 | $24.81 | $24.81 | 0 |
| 2010-09-15 | $24.81 | $24.81 | 0 |
| 2010-09-14 | $24.81 | $24.81 | 3,840 |
| 2010-09-13 | $24.56 | $24.56 | 640 |
| 2010-09-10 | $24.78 | $24.77 | 0 |
| 2010-09-09 | $24.78 | $24.77 | 2,080 |
| 2010-09-08 | $24.19 | $24.19 | 480 |
| 2010-09-07 | $23.98 | $23.97 | 320 |
| 2010-09-03 | $24.31 | $24.31 | 1,520 |
| 2010-09-02 | $24.11 | $24.11 | 560 |
| 2010-09-01 | $24.23 | $24.22 | 5,520 |
| 2010-08-31 | $23.63 | $23.62 | 160 |
| 2010-08-30 | $24.00 | $24.00 | 0 |
| 2010-08-27 | $24.00 | $24.00 | 240 |
| 2010-08-26 | $22.63 | $22.63 | 0 |
| 2010-08-25 | $22.63 | $22.63 | 0 |
| 2010-08-24 | $22.63 | $22.63 | 0 |
| 2010-08-23 | $22.63 | $22.63 | 0 |
| 2010-08-20 | $22.63 | $22.63 | 0 |
| 2010-08-19 | $22.63 | $22.63 | 960 |
| 2010-08-18 | $23.63 | $23.62 | 0 |
| 2010-08-17 | $23.63 | $23.62 | 0 |
| 2010-08-16 | $23.63 | $23.62 | 4,160 |
| 2010-08-13 | $24.38 | $24.37 | 1,760 |
| 2010-08-12 | $23.15 | $23.15 | 400 |
| 2010-08-11 | $22.91 | $22.91 | 0 |
| 2010-08-10 | $22.91 | $22.91 | 160 |
| 2010-08-09 | $22.19 | $22.19 | 0 |
| 2010-08-06 | $22.19 | $22.19 | 0 |
| 2010-08-05 | $22.19 | $22.19 | 160 |
| 2010-08-04 | $22.19 | $22.19 | 800 |
| 2010-08-03 | $22.19 | $22.19 | 400 |
| 2010-08-02 | $22.13 | $22.12 | 1,360 |
| 2010-07-30 | $21.88 | $21.88 | 0 |
| 2010-07-29 | $21.88 | $21.88 | 0 |
| 2010-07-28 | $21.88 | $21.88 | 32,560 |
| 2010-07-27 | $22.25 | $22.25 | 80 |
| 2010-07-26 | $22.91 | $22.91 | 0 |
| 2010-07-23 | $22.91 | $22.91 | 0 |
| 2010-07-22 | $22.91 | $22.91 | 53,360 |
| 2010-07-21 | $22.61 | $22.61 | 32,000 |
| 2010-07-20 | $22.81 | $22.81 | 0 |
| 2010-07-19 | $22.81 | $22.81 | 80 |
| 2010-07-16 | $22.94 | $22.94 | 0 |
| 2010-07-15 | $22.94 | $22.94 | 1,920 |
| 2010-07-14 | $22.31 | $22.31 | 80 |
| 2010-07-13 | $22.19 | $22.19 | 400 |
| 2010-07-12 | $21.75 | $21.75 | 960 |
| 2010-07-09 | $21.44 | $21.44 | 1,200 |
| 2010-07-08 | $20.94 | $20.94 | 0 |
| 2010-07-07 | $20.94 | $20.94 | 960 |
| 2010-07-06 | $21.13 | $21.12 | 400 |
| 2010-07-02 | $20.75 | $20.75 | 1,200 |
| 2010-07-01 | $21.25 | $21.25 | 1,120 |
| 2010-06-30 | $21.13 | $21.12 | 960 |
| 2010-06-29 | $21.25 | $21.25 | 0 |
| 2010-06-28 | $21.25 | $21.25 | 0 |
| 2010-06-25 | $21.25 | $21.25 | 560 |
| 2010-06-24 | $21.56 | $21.56 | 202,320 |
| 2010-06-23 | $22.00 | $22.00 | 1,040 |
| 2010-06-22 | $22.00 | $22.00 | 0 |
| 2010-06-21 | $22.00 | $22.00 | 0 |
| 2010-06-18 | $22.00 | $22.00 | 80 |
| 2010-06-17 | $22.28 | $22.27 | 0 |
| 2010-06-16 | $22.28 | $22.27 | 0 |
| 2010-06-15 | $22.28 | $22.27 | 8,000 |
| 2010-06-14 | $21.50 | $21.50 | 0 |
| 2010-06-11 | $21.50 | $21.50 | 3,120 |
| 2010-06-10 | $20.88 | $20.87 | 0 |
| 2010-06-09 | $20.88 | $20.87 | 2,640 |
| 2010-06-08 | $21.25 | $21.25 | 0 |
| 2010-06-07 | $21.25 | $21.25 | 1,040 |
| 2010-06-04 | $21.56 | $21.56 | 0 |
| 2010-06-03 | $21.56 | $21.56 | 160 |
| 2010-06-02 | $21.48 | $21.47 | 80,000 |
| 2010-06-01 | $20.70 | $20.70 | 0 |
| 2010-05-28 | $20.70 | $20.70 | 0 |
| 2010-05-27 | $20.70 | $20.70 | 218,080 |
| 2010-05-26 | $20.06 | $20.06 | 320 |
| 2010-05-25 | $20.41 | $20.41 | 0 |
| 2010-05-24 | $20.41 | $20.41 | 0 |
| 2010-05-21 | $20.41 | $20.41 | 1,200 |
| 2010-05-20 | $20.69 | $20.69 | 160 |
| 2010-05-19 | $21.19 | $21.19 | 240 |
| 2010-05-18 | $21.19 | $21.19 | 0 |
| 2010-05-17 | $21.19 | $21.19 | 0 |
| 2010-05-14 | $21.19 | $21.19 | 480 |
| 2010-05-13 | $22.38 | $22.37 | 0 |
| 2010-05-12 | $22.38 | $22.37 | 0 |
| 2010-05-11 | $22.38 | $22.37 | 240 |
| 2010-05-10 | $20.06 | $20.06 | 0 |
| 2010-05-07 | $20.06 | $20.06 | 0 |
| 2010-05-06 | $20.06 | $20.06 | 480 |
| 2010-05-05 | $22.66 | $22.66 | 80,000 |
| 2010-05-04 | $22.63 | $22.63 | 640 |
| 2010-05-03 | $23.31 | $23.31 | 480 |
| 2010-04-30 | $23.94 | $23.94 | 0 |
| 2010-04-29 | $23.94 | $23.94 | 0 |
| 2010-04-28 | $23.94 | $23.94 | 0 |
| 2010-04-27 | $23.94 | $23.94 | 0 |
| 2010-04-26 | $23.94 | $23.94 | 1,040 |
| 2010-04-23 | $23.56 | $23.56 | 480 |
| 2010-04-22 | $24.11 | $24.11 | 1,520 |
| 2010-04-21 | $24.38 | $24.37 | 0 |
| 2010-04-20 | $24.38 | $24.37 | 320 |
| 2010-04-19 | $24.25 | $24.25 | 560 |
| 2010-04-16 | $24.60 | $24.60 | 1,520 |
| 2010-04-15 | $24.56 | $24.56 | 560 |
| 2010-04-14 | $24.25 | $24.25 | 0 |
| 2010-04-13 | $24.25 | $24.25 | 160 |
| 2010-04-12 | $24.49 | $24.49 | 0 |
| 2010-04-09 | $24.49 | $24.49 | 284,160 |
| 2010-04-08 | $23.88 | $23.87 | 240 |
| 2010-04-07 | $23.88 | $23.87 | 320 |
| 2010-04-06 | $24.13 | $24.12 | 400 |
| 2010-04-05 | $24.00 | $24.00 | 800 |
| 2010-04-01 | $23.75 | $23.75 | 320 |
| 2010-03-31 | $23.56 | $23.56 | 0 |
| 2010-03-30 | $23.56 | $23.56 | 0 |
| 2010-03-29 | $23.56 | $23.56 | 400 |
| 2010-03-26 | $23.50 | $23.50 | 2,560 |
| 2010-03-25 | $23.94 | $23.94 | 0 |
| 2010-03-24 | $23.94 | $23.94 | 1,520 |
| 2010-03-23 | $24.01 | $24.01 | 1,360 |
| 2010-03-22 | $23.94 | $23.94 | 240 |
| 2010-03-19 | $24.44 | $24.44 | 400 |
| 2010-03-18 | $24.19 | $24.19 | 880 |
| 2010-03-17 | $23.31 | $23.31 | 1,760 |
| 2010-03-16 | $23.75 | $23.75 | 560 |
| 2010-03-15 | $23.28 | $23.28 | 0 |
| 2010-03-12 | $23.28 | $23.28 | 0 |
| 2010-03-11 | $23.28 | $23.28 | 0 |
| 2010-03-10 | $23.28 | $23.28 | 30,960 |
| 2010-03-09 | $22.50 | $22.50 | 0 |
| 2010-03-08 | $22.50 | $22.50 | 0 |
| 2010-03-05 | $22.50 | $22.50 | 0 |
| 2010-03-04 | $22.50 | $22.50 | 208,240 |
| 2010-03-03 | $22.50 | $22.50 | 0 |
| 2010-03-02 | $22.50 | $22.50 | 720 |
| 2010-03-01 | $22.88 | $22.87 | 1,360 |
| 2010-02-26 | $23.31 | $23.31 | 0 |
| 2010-02-25 | $23.31 | $23.31 | 1,760 |
| 2010-02-24 | $22.81 | $22.81 | 560 |
| 2010-02-23 | $23.19 | $23.19 | 0 |
| 2010-02-22 | $23.19 | $23.19 | 1,840 |
| 2010-02-19 | $24.13 | $24.12 | 5,600 |
| 2010-02-18 | $24.19 | $24.19 | 0 |
| 2010-02-17 | $24.19 | $24.19 | 1,760 |
| 2010-02-16 | $24.13 | $24.12 | 242,800 |
| 2010-02-12 | $23.76 | $23.76 | 0 |
| 2010-02-11 | $23.76 | $23.76 | 0 |
| 2010-02-10 | $23.76 | $23.76 | 160 |
| 2010-02-09 | $24.00 | $24.00 | 160 |
| 2010-02-08 | $23.30 | $23.30 | 15,360 |
| 2010-02-05 | $23.63 | $23.62 | 720 |
| 2010-02-04 | $23.75 | $23.75 | 800 |
| 2010-02-03 | $23.88 | $23.87 | 0 |
| 2010-02-02 | $23.88 | $23.87 | 0 |
| 2010-02-01 | $23.88 | $23.87 | 240 |
| 2010-01-29 | $24.50 | $24.50 | 0 |
| 2010-01-28 | $24.50 | $24.50 | 240 |
| 2010-01-27 | $25.66 | $25.66 | 240 |
| 2010-01-26 | $25.69 | $25.69 | 0 |
| 2010-01-25 | $25.69 | $25.69 | 0 |
| 2010-01-22 | $25.69 | $25.69 | 0 |
| 2010-01-21 | $25.69 | $25.69 | 320 |
| 2010-01-20 | $26.38 | $26.37 | 560 |
| 2010-01-19 | $26.13 | $26.12 | 2,640 |
| 2010-01-15 | $25.51 | $25.51 | 82,640 |
| 2010-01-14 | $25.94 | $25.94 | 112,080 |
| 2010-01-13 | $25.99 | $25.99 | 0 |
| 2010-01-12 | $25.99 | $25.99 | 160,000 |
| 2010-01-11 | $25.81 | $25.81 | 160 |
| 2010-01-08 | $25.38 | $25.37 | 160 |
| 2010-01-07 | $25.75 | $25.75 | 0 |
| 2010-01-06 | $25.75 | $25.75 | 560 |
| 2010-01-05 | $25.88 | $25.88 | 400 |