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
- 2007-10-25 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 | $23.21 | $23.21 | 5,800 |
| 2010-12-30 | $22.72 | $22.72 | 9,800 |
| 2010-12-29 | $22.95 | $22.95 | 9,700 |
| 2010-12-28 | $22.95 | $22.95 | 2,600 |
| 2010-12-27 | $22.65 | $22.65 | 5,600 |
| 2010-12-23 | $22.78 | $22.78 | 8,100 |
| 2010-12-22 | $22.69 | $22.69 | 6,400 |
| 2010-12-21 | $22.51 | $22.51 | 2,500 |
| 2010-12-20 | $22.26 | $22.26 | 400 |
| 2010-12-17 | $22.22 | $22.22 | 3,500 |
| 2010-12-16 | $22.22 | $22.22 | 800 |
| 2010-12-15 | $22.48 | $22.48 | 1,100 |
| 2010-12-14 | $22.40 | $22.40 | 9,500 |
| 2010-12-13 | $22.69 | $22.69 | 800 |
| 2010-12-10 | $22.58 | $22.58 | 1,700 |
| 2010-12-09 | $22.72 | $22.72 | 2,700 |
| 2010-12-08 | $22.89 | $22.89 | 2,300 |
| 2010-12-07 | $22.65 | $22.65 | 3,900 |
| 2010-12-06 | $22.92 | $22.92 | 2,300 |
| 2010-12-03 | $22.42 | $22.42 | 0 |
| 2010-12-02 | $22.42 | $22.42 | 5,300 |
| 2010-12-01 | $22.09 | $22.09 | 3,500 |
| 2010-11-30 | $21.48 | $21.48 | 2,200 |
| 2010-11-29 | $21.75 | $21.75 | 500 |
| 2010-11-26 | $21.66 | $21.66 | 1,300 |
| 2010-11-24 | $21.84 | $21.84 | 3,000 |
| 2010-11-23 | $21.13 | $21.13 | 300 |
| 2010-11-22 | $21.32 | $21.32 | 4,200 |
| 2010-11-19 | $21.23 | $21.23 | 1,900 |
| 2010-11-18 | $21.15 | $21.15 | 2,900 |
| 2010-11-17 | $20.88 | $20.88 | 1,600 |
| 2010-11-16 | $20.84 | $20.84 | 3,600 |
| 2010-11-15 | $21.36 | $21.36 | 1,600 |
| 2010-11-12 | $21.33 | $21.33 | 1,500 |
| 2010-11-11 | $22.01 | $22.01 | 700 |
| 2010-11-10 | $22.27 | $22.27 | 19,500 |
| 2010-11-09 | $22.08 | $22.08 | 1,100 |
| 2010-11-08 | $22.09 | $22.09 | 3,400 |
| 2010-11-05 | $21.96 | $21.96 | 9,400 |
| 2010-11-04 | $21.82 | $21.82 | 600 |
| 2010-11-03 | $21.38 | $21.38 | 3,900 |
| 2010-11-02 | $21.31 | $21.31 | 2,900 |
| 2010-11-01 | $21.10 | $21.10 | 1,300 |
| 2010-10-29 | $21.11 | $21.11 | 3,300 |
| 2010-10-28 | $20.81 | $20.81 | 3,000 |
| 2010-10-27 | $20.86 | $20.86 | 17,200 |
| 2010-10-26 | $20.90 | $20.90 | 1,900 |
| 2010-10-25 | $20.70 | $20.70 | 1,800 |
| 2010-10-22 | $20.69 | $20.69 | 2,200 |
| 2010-10-21 | $20.57 | $20.57 | 10,600 |
| 2010-10-20 | $21.12 | $21.12 | 3,300 |
| 2010-10-19 | $20.65 | $20.65 | 4,700 |
| 2010-10-18 | $21.35 | $21.35 | 16,700 |
| 2010-10-15 | $21.06 | $21.06 | 13,000 |
| 2010-10-14 | $21.41 | $21.41 | 1,400 |
| 2010-10-13 | $21.58 | $21.58 | 2,200 |
| 2010-10-12 | $21.20 | $21.20 | 1,300 |
| 2010-10-11 | $21.38 | $21.38 | 1,100 |
| 2010-10-08 | $21.55 | $21.55 | 2,600 |
| 2010-10-07 | $21.25 | $21.25 | 12,600 |
| 2010-10-06 | $21.98 | $21.98 | 1,000 |
| 2010-10-05 | $21.51 | $21.51 | 0 |
| 2010-10-04 | $21.51 | $21.51 | 400 |
| 2010-10-01 | $21.48 | $21.48 | 2,500 |
| 2010-09-30 | $21.39 | $21.39 | 3,600 |
| 2010-09-29 | $21.09 | $21.09 | 19,000 |
| 2010-09-28 | $20.71 | $20.71 | 1,200 |
| 2010-09-27 | $20.64 | $20.64 | 1,800 |
| 2010-09-24 | $20.87 | $20.87 | 900 |
| 2010-09-23 | $20.77 | $20.77 | 1,900 |
| 2010-09-22 | $20.70 | $20.70 | 1,300 |
| 2010-09-21 | $20.94 | $20.94 | 200 |
| 2010-09-20 | $20.82 | $20.82 | 300 |
| 2010-09-17 | $20.83 | $20.83 | 0 |
| 2010-09-16 | $20.83 | $20.83 | 7,600 |
| 2010-09-15 | $21.20 | $21.20 | 3,800 |
| 2010-09-14 | $21.33 | $21.33 | 0 |
| 2010-09-13 | $21.33 | $21.33 | 2,400 |
| 2010-09-10 | $21.15 | $21.15 | 2,700 |
| 2010-09-09 | $20.88 | $20.88 | 200 |
| 2010-09-08 | $20.75 | $20.75 | 0 |
| 2010-09-07 | $20.75 | $20.75 | 400 |
| 2010-09-03 | $20.88 | $20.88 | 300 |
| 2010-09-02 | $20.70 | $20.70 | 2,000 |
| 2010-09-01 | $20.55 | $20.55 | 0 |
| 2010-08-31 | $20.55 | $20.55 | 1,000 |
| 2010-08-30 | $20.77 | $20.77 | 0 |
| 2010-08-27 | $20.77 | $20.77 | 8,200 |
| 2010-08-26 | $20.49 | $20.49 | 500 |
| 2010-08-25 | $20.34 | $20.34 | 37,900 |
| 2010-08-24 | $20.62 | $20.62 | 0 |
| 2010-08-23 | $20.62 | $20.62 | 600 |
| 2010-08-20 | $20.98 | $20.98 | 400 |
| 2010-08-19 | $21.27 | $21.27 | 100 |
| 2010-08-18 | $21.41 | $21.41 | 400 |
| 2010-08-17 | $21.54 | $21.54 | 1,700 |
| 2010-08-16 | $21.34 | $21.34 | 700 |
| 2010-08-13 | $21.56 | $21.56 | 200 |
| 2010-08-12 | $21.63 | $21.63 | 4,000 |
| 2010-08-11 | $22.06 | $22.06 | 7,500 |
| 2010-08-10 | $22.50 | $22.50 | 1,600 |
| 2010-08-09 | $22.81 | $22.81 | 1,500 |
| 2010-08-06 | $22.96 | $22.96 | 800 |
| 2010-08-05 | $23.42 | $23.42 | 4,500 |
| 2010-08-04 | $23.71 | $23.71 | 400 |
| 2010-08-03 | $23.54 | $23.54 | 0 |
| 2010-08-02 | $23.54 | $23.54 | 400 |
| 2010-07-30 | $23.35 | $23.35 | 600 |
| 2010-07-29 | $23.10 | $23.10 | 30,300 |
| 2010-07-28 | $22.50 | $22.50 | 5,200 |
| 2010-07-27 | $22.53 | $22.53 | 22,600 |
| 2010-07-26 | $22.74 | $22.74 | 100 |
| 2010-07-23 | $22.90 | $22.90 | 0 |
| 2010-07-22 | $22.90 | $22.90 | 2,600 |
| 2010-07-21 | $22.40 | $22.40 | 1,300 |
| 2010-07-20 | $22.42 | $22.42 | 100 |
| 2010-07-19 | $22.24 | $22.24 | 3,100 |
| 2010-07-16 | $22.20 | $22.20 | 600 |
| 2010-07-15 | $22.53 | $22.53 | 3,100 |
| 2010-07-14 | $22.22 | $22.22 | 3,300 |
| 2010-07-13 | $22.23 | $22.23 | 600 |
| 2010-07-12 | $21.90 | $21.90 | 1,000 |
| 2010-07-09 | $22.14 | $22.14 | 2,900 |
| 2010-07-08 | $22.04 | $22.04 | 456,800 |
| 2010-07-07 | $21.86 | $21.86 | 0 |
| 2010-07-06 | $21.86 | $21.86 | 0 |
| 2010-07-02 | $21.86 | $21.86 | 5,100 |
| 2010-07-01 | $22.19 | $22.19 | 2,400 |
| 2010-06-30 | $22.37 | $22.37 | 3,300 |
| 2010-06-29 | $22.42 | $22.42 | 4,500 |
| 2010-06-28 | $23.15 | $23.15 | 100 |
| 2010-06-25 | $23.52 | $23.52 | 700 |
| 2010-06-24 | $22.89 | $22.89 | 1,900 |
| 2010-06-23 | $22.97 | $22.97 | 800 |
| 2010-06-22 | $23.37 | $23.37 | 100 |
| 2010-06-21 | $23.56 | $23.56 | 2,100 |
| 2010-06-18 | $23.84 | $23.84 | 10,100 |
| 2010-06-17 | $24.02 | $24.02 | 800 |
| 2010-06-16 | $23.70 | $23.70 | 400 |
| 2010-06-15 | $23.66 | $23.66 | 200 |
| 2010-06-14 | $23.32 | $23.32 | 12,600 |
| 2010-06-11 | $22.96 | $22.96 | 6,500 |
| 2010-06-10 | $22.95 | $22.95 | 8,100 |
| 2010-06-09 | $22.21 | $22.21 | 0 |
| 2010-06-08 | $22.21 | $22.21 | 0 |
| 2010-06-07 | $22.21 | $22.21 | 0 |
| 2010-06-04 | $22.21 | $22.21 | 7,400 |
| 2010-06-03 | $22.43 | $22.43 | 500 |
| 2010-06-02 | $22.14 | $22.14 | 6,400 |
| 2010-06-01 | $21.51 | $21.51 | 4,600 |
| 2010-05-28 | $22.09 | $22.09 | 800 |
| 2010-05-27 | $22.09 | $22.09 | 3,500 |
| 2010-05-26 | $21.11 | $21.11 | 14,400 |
| 2010-05-25 | $20.78 | $20.78 | 1,000 |
| 2010-05-24 | $20.83 | $20.83 | 700 |
| 2010-05-21 | $20.84 | $20.84 | 4,200 |
| 2010-05-20 | $21.02 | $21.02 | 85,600 |
| 2010-05-19 | $21.71 | $21.71 | 6,200 |
| 2010-05-18 | $22.01 | $22.01 | 3,200 |
| 2010-05-17 | $22.22 | $22.22 | 900 |
| 2010-05-14 | $22.52 | $22.52 | 32,900 |
| 2010-05-13 | $23.26 | $23.26 | 1,900 |
| 2010-05-12 | $23.40 | $23.40 | 12,600 |
| 2010-05-11 | $23.22 | $23.22 | 68,300 |
| 2010-05-10 | $23.26 | $23.26 | 600 |
| 2010-05-07 | $22.71 | $22.71 | 2,900 |
| 2010-05-06 | $22.52 | $22.52 | 13,800 |
| 2010-05-05 | $23.41 | $23.41 | 38,800 |
| 2010-05-04 | $24.15 | $24.15 | 4,700 |
| 2010-05-03 | $24.87 | $24.87 | 10,400 |
| 2010-04-30 | $24.47 | $24.47 | 3,800 |
| 2010-04-29 | $24.37 | $24.37 | 900 |
| 2010-04-28 | $24.68 | $24.68 | 300 |
| 2010-04-27 | $24.85 | $24.85 | 0 |
| 2010-04-26 | $24.85 | $24.85 | 300 |
| 2010-04-23 | $24.94 | $24.94 | 1,100 |
| 2010-04-22 | $24.44 | $24.44 | 1,600 |
| 2010-04-21 | $24.12 | $24.12 | 100 |
| 2010-04-20 | $24.05 | $24.05 | 14,200 |
| 2010-04-19 | $23.76 | $23.76 | 9,300 |
| 2010-04-16 | $24.36 | $24.36 | 7,900 |
| 2010-04-15 | $24.61 | $24.61 | 4,800 |
| 2010-04-14 | $24.73 | $24.73 | 100 |
| 2010-04-13 | $24.47 | $24.47 | 8,600 |
| 2010-04-12 | $24.73 | $24.73 | 900 |
| 2010-04-09 | $24.50 | $24.50 | 700 |
| 2010-04-08 | $24.37 | $24.37 | 1,200 |
| 2010-04-07 | $24.69 | $24.69 | 1,800 |
| 2010-04-06 | $25.00 | $25.00 | 2,400 |
| 2010-04-05 | $25.22 | $25.22 | 11,900 |
| 2010-04-01 | $24.57 | $24.57 | 14,200 |
| 2010-03-31 | $23.88 | $23.88 | 11,700 |
| 2010-03-30 | $23.88 | $23.88 | 300 |
| 2010-03-29 | $23.70 | $23.70 | 4,600 |
| 2010-03-26 | $23.27 | $23.27 | 300 |
| 2010-03-25 | $23.58 | $23.58 | 1,300 |
| 2010-03-24 | $23.67 | $23.67 | 2,500 |
| 2010-03-23 | $24.07 | $24.07 | 4,700 |
| 2010-03-22 | $23.97 | $23.97 | 1,000 |
| 2010-03-19 | $23.92 | $23.92 | 10,600 |
| 2010-03-18 | $24.08 | $24.08 | 2,100 |
| 2010-03-17 | $24.66 | $24.66 | 200 |
| 2010-03-16 | $24.55 | $24.55 | 10,800 |
| 2010-03-15 | $24.49 | $24.49 | 0 |
| 2010-03-12 | $24.49 | $24.49 | 1,600 |
| 2010-03-11 | $24.68 | $24.68 | 300 |
| 2010-03-10 | $24.71 | $24.71 | 8,000 |
| 2010-03-09 | $24.65 | $24.65 | 1,200 |
| 2010-03-08 | $24.71 | $24.71 | 900 |
| 2010-03-05 | $24.92 | $24.92 | 8,800 |
| 2010-03-04 | $24.98 | $24.98 | 2,800 |
| 2010-03-03 | $24.75 | $24.75 | 300 |
| 2010-03-02 | $24.66 | $24.66 | 3,200 |
| 2010-03-01 | $24.33 | $24.33 | 14,900 |
| 2010-02-26 | $24.77 | $24.77 | 700 |
| 2010-02-25 | $24.29 | $24.29 | 3,800 |
| 2010-02-24 | $24.72 | $24.72 | 0 |
| 2010-02-23 | $24.72 | $24.72 | 5,700 |
| 2010-02-22 | $25.21 | $25.21 | 807,700 |
| 2010-02-19 | $25.32 | $25.32 | 300 |
| 2010-02-18 | $25.16 | $25.16 | 8,800 |
| 2010-02-17 | $25.40 | $25.40 | 300 |
| 2010-02-16 | $25.21 | $25.21 | 1,900 |
| 2010-02-12 | $24.79 | $24.79 | 18,000 |
| 2010-02-11 | $24.59 | $24.59 | 11,000 |
| 2010-02-10 | $24.65 | $24.65 | 1,000 |
| 2010-02-09 | $24.52 | $24.52 | 500 |
| 2010-02-08 | $24.17 | $24.17 | 0 |
| 2010-02-05 | $24.17 | $24.17 | 18,300 |
| 2010-02-04 | $24.64 | $24.64 | 4,300 |
| 2010-02-03 | $25.36 | $25.36 | 4,700 |
| 2010-02-02 | $25.54 | $25.54 | 900 |
| 2010-02-01 | $24.87 | $24.87 | 800 |
| 2010-01-29 | $24.54 | $24.54 | 900 |
| 2010-01-28 | $24.14 | $24.14 | 4,600 |
| 2010-01-27 | $24.37 | $24.37 | 10,300 |
| 2010-01-26 | $25.43 | $25.43 | 0 |
| 2010-01-25 | $25.43 | $25.43 | 1,100 |
| 2010-01-22 | $25.42 | $25.42 | 2,500 |
| 2010-01-21 | $25.36 | $25.36 | 5,600 |
| 2010-01-20 | $25.75 | $25.75 | 600 |
| 2010-01-19 | $26.06 | $26.06 | 2,000 |
| 2010-01-15 | $26.14 | $26.14 | 18,800 |
| 2010-01-14 | $26.18 | $26.18 | 13,300 |
| 2010-01-13 | $26.58 | $26.58 | 12,200 |
| 2010-01-12 | $26.45 | $26.45 | 4,800 |
| 2010-01-11 | $26.84 | $26.84 | 8,300 |
| 2010-01-08 | $27.28 | $27.28 | 2,300 |
| 2010-01-07 | $27.34 | $27.34 | 6,800 |
| 2010-01-06 | $27.59 | $27.59 | 7,400 |
| 2010-01-05 | $26.88 | $26.88 | 3,000 |
| 2010-01-04 | $27.20 | $27.20 | 8,300 |