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
- 2001-10-31 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 | $26.50 | $26.50 | 11,200 |
| 2010-12-30 | $26.37 | $26.37 | 13,500 |
| 2010-12-29 | $26.44 | $26.44 | 4,300 |
| 2010-12-28 | $26.50 | $26.50 | 2,800 |
| 2010-12-27 | $26.23 | $26.23 | 500 |
| 2010-12-23 | $26.29 | $26.29 | 4,900 |
| 2010-12-22 | $26.02 | $26.02 | 900 |
| 2010-12-21 | $25.12 | $25.12 | 13,100 |
| 2010-12-20 | $25.77 | $25.77 | 0 |
| 2010-12-17 | $25.77 | $25.77 | 0 |
| 2010-12-16 | $25.77 | $25.77 | 5,400 |
| 2010-12-15 | $25.75 | $25.75 | 200 |
| 2010-12-14 | $25.70 | $25.70 | 5,700 |
| 2010-12-13 | $25.86 | $25.86 | 0 |
| 2010-12-10 | $25.86 | $25.86 | 700 |
| 2010-12-09 | $26.00 | $26.00 | 20,200 |
| 2010-12-08 | $25.69 | $25.69 | 3,800 |
| 2010-12-07 | $25.37 | $25.37 | 5,600 |
| 2010-12-06 | $25.23 | $25.23 | 0 |
| 2010-12-03 | $25.23 | $25.23 | 3,400 |
| 2010-12-02 | $25.31 | $25.31 | 4,200 |
| 2010-12-01 | $25.00 | $25.00 | 15,100 |
| 2010-11-30 | $25.13 | $25.13 | 600 |
| 2010-11-29 | $25.37 | $25.37 | 2,200 |
| 2010-11-26 | $25.30 | $25.30 | 0 |
| 2010-11-24 | $25.30 | $25.30 | 28,100 |
| 2010-11-23 | $25.06 | $25.06 | 5,000 |
| 2010-11-22 | $25.27 | $25.27 | 28,500 |
| 2010-11-19 | $25.04 | $25.04 | 0 |
| 2010-11-18 | $25.04 | $25.04 | 0 |
| 2010-11-17 | $25.04 | $25.04 | 3,400 |
| 2010-11-16 | $24.85 | $24.85 | 69,000 |
| 2010-11-15 | $25.51 | $25.51 | 28,000 |
| 2010-11-12 | $26.57 | $26.57 | 0 |
| 2010-11-11 | $26.57 | $26.57 | 0 |
| 2010-11-10 | $26.57 | $26.57 | 10,300 |
| 2010-11-09 | $27.08 | $27.08 | 1,100 |
| 2010-11-08 | $27.04 | $27.04 | 6,200 |
| 2010-11-05 | $27.01 | $27.01 | 11,600 |
| 2010-11-04 | $26.58 | $26.58 | 5,300 |
| 2010-11-03 | $26.29 | $26.29 | 7,500 |
| 2010-11-02 | $26.25 | $26.25 | 5,400 |
| 2010-11-01 | $26.26 | $26.26 | 200 |
| 2010-10-29 | $26.48 | $26.48 | 14,400 |
| 2010-10-28 | $25.91 | $25.91 | 4,000 |
| 2010-10-27 | $24.86 | $24.86 | 0 |
| 2010-10-26 | $24.86 | $24.86 | 0 |
| 2010-10-25 | $24.86 | $24.86 | 0 |
| 2010-10-22 | $24.86 | $24.86 | 16,500 |
| 2010-10-21 | $24.93 | $24.93 | 5,600 |
| 2010-10-20 | $25.00 | $25.00 | 0 |
| 2010-10-19 | $25.00 | $25.00 | 0 |
| 2010-10-18 | $25.00 | $25.00 | 4,900 |
| 2010-10-15 | $25.30 | $25.30 | 0 |
| 2010-10-14 | $25.30 | $25.30 | 4,400 |
| 2010-10-13 | $24.68 | $24.68 | 0 |
| 2010-10-12 | $24.68 | $24.68 | 0 |
| 2010-10-11 | $24.68 | $24.68 | 0 |
| 2010-10-08 | $24.68 | $24.68 | 5,200 |
| 2010-10-07 | $24.36 | $24.36 | 2,900 |
| 2010-10-06 | $24.61 | $24.61 | 11,500 |
| 2010-10-05 | $24.39 | $24.39 | 0 |
| 2010-10-04 | $24.39 | $24.39 | 3,100 |
| 2010-10-01 | $24.77 | $24.77 | 4,800 |
| 2010-09-30 | $24.54 | $24.54 | 2,800 |
| 2010-09-29 | $24.52 | $24.52 | 0 |
| 2010-09-28 | $24.52 | $24.52 | 0 |
| 2010-09-27 | $24.52 | $24.52 | 8,200 |
| 2010-09-24 | $24.44 | $24.44 | 0 |
| 2010-09-23 | $24.44 | $24.44 | 0 |
| 2010-09-22 | $24.44 | $24.44 | 17,200 |
| 2010-09-21 | $24.25 | $24.25 | 2,000 |
| 2010-09-20 | $24.69 | $24.69 | 0 |
| 2010-09-17 | $24.69 | $24.69 | 7,200 |
| 2010-09-16 | $24.75 | $24.75 | 1,000 |
| 2010-09-15 | $24.61 | $24.61 | 1,200 |
| 2010-09-14 | $24.86 | $24.86 | 100 |
| 2010-09-13 | $24.49 | $24.49 | 0 |
| 2010-09-10 | $24.49 | $24.49 | 900 |
| 2010-09-09 | $24.34 | $24.34 | 2,400 |
| 2010-09-08 | $24.38 | $24.38 | 13,700 |
| 2010-09-07 | $24.32 | $24.32 | 1,400 |
| 2010-09-03 | $23.65 | $23.65 | 0 |
| 2010-09-02 | $23.65 | $23.65 | 1,300 |
| 2010-09-01 | $23.83 | $23.83 | 8,600 |
| 2010-08-31 | $23.54 | $23.54 | 0 |
| 2010-08-30 | $23.54 | $23.54 | 12,900 |
| 2010-08-27 | $23.30 | $23.30 | 6,700 |
| 2010-08-26 | $22.68 | $22.68 | 0 |
| 2010-08-25 | $22.68 | $22.68 | 0 |
| 2010-08-24 | $22.68 | $22.68 | 4,400 |
| 2010-08-23 | $23.32 | $23.32 | 13,700 |
| 2010-08-20 | $23.51 | $23.51 | 0 |
| 2010-08-19 | $23.51 | $23.51 | 800 |
| 2010-08-18 | $23.80 | $23.80 | 8,400 |
| 2010-08-17 | $23.78 | $23.78 | 6,300 |
| 2010-08-16 | $23.77 | $23.77 | 0 |
| 2010-08-13 | $23.77 | $23.77 | 0 |
| 2010-08-12 | $23.77 | $23.77 | 15,400 |
| 2010-08-11 | $23.85 | $23.85 | 12,800 |
| 2010-08-10 | $24.10 | $24.10 | 0 |
| 2010-08-09 | $24.10 | $24.10 | 7,400 |
| 2010-08-06 | $23.99 | $23.99 | 16,000 |
| 2010-08-05 | $24.39 | $24.39 | 11,000 |
| 2010-08-04 | $24.53 | $24.53 | 8,600 |
| 2010-08-03 | $24.63 | $24.63 | 8,200 |
| 2010-08-02 | $24.85 | $24.85 | 300 |
| 2010-07-30 | $24.07 | $24.07 | 0 |
| 2010-07-29 | $24.07 | $24.07 | 0 |
| 2010-07-28 | $24.07 | $24.07 | 0 |
| 2010-07-27 | $24.07 | $24.07 | 1,600 |
| 2010-07-26 | $23.53 | $23.53 | 7,500 |
| 2010-07-23 | $23.37 | $23.37 | 8,200 |
| 2010-07-22 | $22.78 | $22.78 | 0 |
| 2010-07-21 | $22.78 | $22.78 | 8,600 |
| 2010-07-20 | $22.83 | $22.83 | 8,600 |
| 2010-07-19 | $22.96 | $22.96 | 12,700 |
| 2010-07-16 | $24.07 | $24.07 | 0 |
| 2010-07-15 | $24.07 | $24.07 | 0 |
| 2010-07-14 | $24.07 | $24.07 | 0 |
| 2010-07-13 | $24.07 | $24.07 | 7,700 |
| 2010-07-12 | $23.49 | $23.49 | 0 |
| 2010-07-09 | $23.49 | $23.49 | 0 |
| 2010-07-08 | $23.49 | $23.49 | 15,700 |
| 2010-07-07 | $23.47 | $23.47 | 6,500 |
| 2010-07-06 | $22.23 | $22.23 | 0 |
| 2010-07-02 | $22.23 | $22.23 | 1,200 |
| 2010-07-01 | $22.60 | $22.60 | 0 |
| 2010-06-30 | $22.60 | $22.60 | 1,000 |
| 2010-06-29 | $24.08 | $24.08 | 0 |
| 2010-06-28 | $24.08 | $24.08 | 7,100 |
| 2010-06-25 | $23.42 | $23.42 | 3,000 |
| 2010-06-24 | $23.65 | $23.65 | 1,200 |
| 2010-06-23 | $24.26 | $24.26 | 700 |
| 2010-06-22 | $24.65 | $24.65 | 0 |
| 2010-06-21 | $24.65 | $24.65 | 6,900 |
| 2010-06-18 | $24.62 | $24.62 | 4,400 |
| 2010-06-17 | $24.65 | $24.65 | 0 |
| 2010-06-16 | $24.65 | $24.65 | 6,400 |
| 2010-06-15 | $24.25 | $24.25 | 0 |
| 2010-06-14 | $24.25 | $24.25 | 7,500 |
| 2010-06-11 | $23.45 | $23.45 | 0 |
| 2010-06-10 | $23.45 | $23.45 | 1,400 |
| 2010-06-09 | $23.49 | $23.49 | 1,400 |
| 2010-06-08 | $23.26 | $23.26 | 0 |
| 2010-06-07 | $23.26 | $23.26 | 2,700 |
| 2010-06-04 | $24.29 | $24.29 | 0 |
| 2010-06-03 | $24.29 | $24.29 | 2,800 |
| 2010-06-02 | $24.10 | $24.10 | 13,800 |
| 2010-06-01 | $24.59 | $24.59 | 0 |
| 2010-05-28 | $24.59 | $24.59 | 115,900 |
| 2010-05-27 | $24.00 | $24.00 | 12,300 |
| 2010-05-26 | $23.38 | $23.38 | 27,000 |
| 2010-05-25 | $23.64 | $23.64 | 0 |
| 2010-05-24 | $23.64 | $23.64 | 1,800 |
| 2010-05-21 | $23.29 | $23.29 | 11,700 |
| 2010-05-20 | $23.56 | $23.56 | 4,200 |
| 2010-05-19 | $23.86 | $23.86 | 12,600 |
| 2010-05-18 | $24.58 | $24.58 | 12,800 |
| 2010-05-17 | $24.55 | $24.55 | 4,700 |
| 2010-05-14 | $25.30 | $25.30 | 11,900 |
| 2010-05-13 | $26.00 | $26.00 | 6,300 |
| 2010-05-12 | $25.87 | $25.87 | 0 |
| 2010-05-11 | $25.87 | $25.87 | 16,000 |
| 2010-05-10 | $25.90 | $25.90 | 13,900 |
| 2010-05-07 | $25.55 | $25.55 | 0 |
| 2010-05-06 | $25.55 | $25.55 | 14,300 |
| 2010-05-05 | $26.64 | $26.64 | 0 |
| 2010-05-04 | $26.64 | $26.64 | 11,600 |
| 2010-05-03 | $27.03 | $27.03 | 1,300 |
| 2010-04-30 | $27.70 | $27.70 | 0 |
| 2010-04-29 | $27.70 | $27.70 | 5,200 |
| 2010-04-28 | $27.02 | $27.02 | 8,700 |
| 2010-04-27 | $27.05 | $27.05 | 1,500 |
| 2010-04-26 | $27.56 | $27.56 | 1,800 |
| 2010-04-23 | $27.86 | $27.86 | 0 |
| 2010-04-22 | $27.86 | $27.86 | 11,000 |
| 2010-04-21 | $27.69 | $27.69 | 1,100 |
| 2010-04-20 | $27.95 | $27.95 | 60,400 |
| 2010-04-19 | $27.09 | $27.09 | 9,900 |
| 2010-04-16 | $27.59 | $27.59 | 200 |
| 2010-04-15 | $28.25 | $28.25 | 400 |
| 2010-04-14 | $27.96 | $27.96 | 0 |
| 2010-04-13 | $27.96 | $27.96 | 20,400 |
| 2010-04-12 | $28.28 | $28.28 | 6,300 |
| 2010-04-09 | $28.31 | $28.31 | 0 |
| 2010-04-08 | $28.31 | $28.31 | 1,700 |
| 2010-04-07 | $28.87 | $28.87 | 0 |
| 2010-04-06 | $28.87 | $28.87 | 60,800 |
| 2010-04-05 | $28.97 | $28.97 | 20,100 |
| 2010-04-01 | $28.55 | $28.55 | 0 |
| 2010-03-31 | $28.55 | $28.55 | 3,000 |
| 2010-03-30 | $28.37 | $28.37 | 7,700 |
| 2010-03-29 | $28.10 | $28.10 | 0 |
| 2010-03-26 | $28.10 | $28.10 | 0 |
| 2010-03-25 | $28.10 | $28.10 | 9,500 |
| 2010-03-24 | $27.80 | $27.80 | 1,800 |
| 2010-03-23 | $27.63 | $27.63 | 1,100 |
| 2010-03-22 | $27.20 | $27.20 | 400 |
| 2010-03-19 | $27.83 | $27.83 | 4,900 |
| 2010-03-18 | $27.83 | $27.83 | 500 |
| 2010-03-17 | $27.77 | $27.77 | 6,300 |
| 2010-03-16 | $27.52 | $27.52 | 2,100 |
| 2010-03-15 | $26.94 | $26.94 | 3,600 |
| 2010-03-12 | $26.91 | $26.91 | 200 |
| 2010-03-11 | $26.61 | $26.61 | 12,500 |
| 2010-03-10 | $26.25 | $26.25 | 0 |
| 2010-03-09 | $26.25 | $26.25 | 3,800 |
| 2010-03-08 | $26.24 | $26.24 | 10,800 |
| 2010-03-05 | $26.19 | $26.19 | 6,500 |
| 2010-03-04 | $26.08 | $26.08 | 6,600 |
| 2010-03-03 | $26.06 | $26.06 | 3,800 |
| 2010-03-02 | $25.62 | $25.62 | 0 |
| 2010-03-01 | $25.62 | $25.62 | 0 |
| 2010-02-26 | $25.62 | $25.62 | 6,900 |
| 2010-02-25 | $25.51 | $25.51 | 0 |
| 2010-02-24 | $25.51 | $25.51 | 0 |
| 2010-02-23 | $25.51 | $25.51 | 1,400 |
| 2010-02-22 | $26.22 | $26.22 | 2,300 |
| 2010-02-19 | $26.05 | $26.05 | 0 |
| 2010-02-18 | $26.05 | $26.05 | 0 |
| 2010-02-17 | $26.05 | $26.05 | 6,700 |
| 2010-02-16 | $26.19 | $26.19 | 7,100 |
| 2010-02-12 | $25.49 | $25.49 | 8,900 |
| 2010-02-11 | $25.24 | $25.24 | 34,500 |
| 2010-02-10 | $24.19 | $24.19 | 0 |
| 2010-02-09 | $24.19 | $24.19 | 0 |
| 2010-02-08 | $24.19 | $24.19 | 4,600 |
| 2010-02-05 | $23.84 | $23.84 | 1,400 |
| 2010-02-04 | $24.27 | $24.27 | 900 |
| 2010-02-03 | $24.22 | $24.22 | 0 |
| 2010-02-02 | $24.22 | $24.22 | 0 |
| 2010-02-01 | $24.22 | $24.22 | 1,600 |
| 2010-01-29 | $24.08 | $24.08 | 15,700 |
| 2010-01-28 | $23.91 | $23.91 | 0 |
| 2010-01-27 | $23.91 | $23.91 | 0 |
| 2010-01-26 | $23.91 | $23.91 | 9,700 |
| 2010-01-25 | $24.21 | $24.21 | 7,000 |
| 2010-01-22 | $25.15 | $25.15 | 0 |
| 2010-01-21 | $25.15 | $25.15 | 0 |
| 2010-01-20 | $25.15 | $25.15 | 2,100 |
| 2010-01-19 | $25.66 | $25.66 | 900 |
| 2010-01-15 | $25.76 | $25.76 | 7,000 |
| 2010-01-14 | $25.94 | $25.94 | 0 |
| 2010-01-13 | $25.94 | $25.94 | 5,800 |
| 2010-01-12 | $25.88 | $25.88 | 5,900 |
| 2010-01-11 | $26.05 | $26.05 | 4,400 |
| 2010-01-08 | $26.05 | $26.05 | 0 |
| 2010-01-07 | $26.05 | $26.05 | 4,200 |
| 2010-01-06 | $25.98 | $25.98 | 0 |
| 2010-01-05 | $25.98 | $25.98 | 0 |
| 2010-01-04 | $25.98 | $25.98 | 11,400 |