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 | $23.58 | $23.58 | 0 |
| 2010-12-30 | $23.58 | $23.58 | 0 |
| 2010-12-29 | $23.58 | $23.58 | 0 |
| 2010-12-28 | $23.58 | $23.58 | 892 |
| 2010-12-27 | $23.98 | $23.98 | 0 |
| 2010-12-23 | $23.98 | $23.98 | 0 |
| 2010-12-22 | $23.98 | $23.98 | 0 |
| 2010-12-21 | $23.98 | $23.98 | 0 |
| 2010-12-20 | $23.98 | $23.98 | 0 |
| 2010-12-17 | $23.98 | $23.98 | 0 |
| 2010-12-16 | $23.98 | $23.98 | 0 |
| 2010-12-15 | $23.98 | $23.98 | 112 |
| 2010-12-14 | $23.80 | $23.80 | 0 |
| 2010-12-13 | $23.80 | $23.80 | 0 |
| 2010-12-10 | $23.80 | $23.80 | 223 |
| 2010-12-09 | $23.87 | $23.87 | 0 |
| 2010-12-08 | $23.87 | $23.87 | 0 |
| 2010-12-07 | $23.87 | $23.87 | 1,115 |
| 2010-12-06 | $23.76 | $23.76 | 892 |
| 2010-12-03 | $24.43 | $24.43 | 0 |
| 2010-12-02 | $24.43 | $24.43 | 0 |
| 2010-12-01 | $24.43 | $24.43 | 0 |
| 2010-11-30 | $24.43 | $24.43 | 0 |
| 2010-11-29 | $24.43 | $24.43 | 0 |
| 2010-11-26 | $24.43 | $24.43 | 0 |
| 2010-11-24 | $24.43 | $24.43 | 0 |
| 2010-11-23 | $24.43 | $24.43 | 0 |
| 2010-11-22 | $24.43 | $24.43 | 112 |
| 2010-11-19 | $24.65 | $24.65 | 0 |
| 2010-11-18 | $24.65 | $24.65 | 0 |
| 2010-11-17 | $24.65 | $24.65 | 0 |
| 2010-11-16 | $24.65 | $24.65 | 0 |
| 2010-11-15 | $24.65 | $24.65 | 446 |
| 2010-11-12 | $25.01 | $25.01 | 0 |
| 2010-11-11 | $25.01 | $25.01 | 0 |
| 2010-11-10 | $25.01 | $25.01 | 0 |
| 2010-11-09 | $25.01 | $25.01 | 223 |
| 2010-11-08 | $25.24 | $25.24 | 0 |
| 2010-11-05 | $25.24 | $25.24 | 0 |
| 2010-11-04 | $25.24 | $25.24 | 0 |
| 2010-11-03 | $25.24 | $25.24 | 223 |
| 2010-11-02 | $25.15 | $25.15 | 0 |
| 2010-11-01 | $25.15 | $25.15 | 0 |
| 2010-10-29 | $25.15 | $25.15 | 0 |
| 2010-10-28 | $25.15 | $25.15 | 0 |
| 2010-10-27 | $25.15 | $25.15 | 1,673 |
| 2010-10-26 | $25.15 | $25.15 | 3,123 |
| 2010-10-25 | $25.10 | $25.10 | 0 |
| 2010-10-22 | $25.10 | $25.10 | 0 |
| 2010-10-21 | $25.10 | $25.10 | 223 |
| 2010-10-20 | $25.64 | $25.64 | 0 |
| 2010-10-19 | $25.64 | $25.64 | 0 |
| 2010-10-18 | $25.64 | $25.64 | 0 |
| 2010-10-15 | $25.64 | $25.64 | 0 |
| 2010-10-14 | $25.64 | $25.64 | 0 |
| 2010-10-13 | $25.64 | $25.64 | 1,004 |
| 2010-10-12 | $25.46 | $25.46 | 0 |
| 2010-10-11 | $25.46 | $25.46 | 223 |
| 2010-10-08 | $25.42 | $25.42 | 1,785 |
| 2010-10-07 | $25.37 | $25.37 | 446 |
| 2010-10-06 | $23.94 | $23.94 | 0 |
| 2010-10-05 | $23.94 | $23.94 | 0 |
| 2010-10-04 | $23.94 | $23.94 | 0 |
| 2010-10-01 | $23.94 | $23.94 | 0 |
| 2010-09-30 | $23.94 | $23.94 | 0 |
| 2010-09-29 | $23.94 | $23.94 | 0 |
| 2010-09-28 | $23.94 | $23.94 | 0 |
| 2010-09-27 | $23.94 | $23.94 | 0 |
| 2010-09-24 | $23.94 | $23.94 | 335 |
| 2010-09-23 | $23.09 | $23.09 | 0 |
| 2010-09-22 | $23.09 | $23.09 | 0 |
| 2010-09-21 | $23.09 | $23.09 | 0 |
| 2010-09-20 | $23.09 | $23.09 | 1,450 |
| 2010-09-17 | $22.58 | $22.58 | 0 |
| 2010-09-16 | $22.58 | $22.58 | 0 |
| 2010-09-15 | $22.58 | $22.58 | 0 |
| 2010-09-14 | $22.58 | $22.58 | 223 |
| 2010-09-13 | $21.16 | $21.16 | 0 |
| 2010-09-10 | $21.16 | $21.16 | 0 |
| 2010-09-09 | $21.16 | $21.16 | 0 |
| 2010-09-08 | $21.16 | $21.16 | 0 |
| 2010-09-07 | $21.16 | $21.16 | 0 |
| 2010-09-03 | $21.16 | $21.16 | 0 |
| 2010-09-02 | $21.16 | $21.16 | 0 |
| 2010-09-01 | $21.16 | $21.16 | 0 |
| 2010-08-31 | $21.16 | $21.16 | 0 |
| 2010-08-30 | $21.16 | $21.16 | 0 |
| 2010-08-27 | $21.16 | $21.16 | 0 |
| 2010-08-26 | $21.16 | $21.16 | 781 |
| 2010-08-25 | $20.80 | $20.80 | 558 |
| 2010-08-24 | $21.52 | $21.52 | 0 |
| 2010-08-23 | $21.52 | $21.52 | 0 |
| 2010-08-20 | $21.52 | $21.52 | 223 |
| 2010-08-19 | $22.14 | $22.14 | 0 |
| 2010-08-18 | $22.14 | $22.14 | 335 |
| 2010-08-17 | $22.14 | $22.14 | 0 |
| 2010-08-16 | $22.14 | $22.14 | 0 |
| 2010-08-13 | $22.14 | $22.14 | 1,450 |
| 2010-08-12 | $19.81 | $19.81 | 0 |
| 2010-08-11 | $19.81 | $19.81 | 0 |
| 2010-08-10 | $19.81 | $19.81 | 0 |
| 2010-08-09 | $19.81 | $19.81 | 0 |
| 2010-08-06 | $19.81 | $19.81 | 0 |
| 2010-08-05 | $19.81 | $19.81 | 0 |
| 2010-08-04 | $19.81 | $19.81 | 0 |
| 2010-08-03 | $19.81 | $19.81 | 0 |
| 2010-08-02 | $19.81 | $19.81 | 0 |
| 2010-07-30 | $19.81 | $19.81 | 0 |
| 2010-07-29 | $19.81 | $19.81 | 0 |
| 2010-07-28 | $19.81 | $19.81 | 0 |
| 2010-07-27 | $19.81 | $19.81 | 0 |
| 2010-07-26 | $19.81 | $19.81 | 0 |
| 2010-07-23 | $19.81 | $19.81 | 0 |
| 2010-07-22 | $19.81 | $19.81 | 0 |
| 2010-07-21 | $19.81 | $19.81 | 0 |
| 2010-07-20 | $19.81 | $19.81 | 558 |
| 2010-07-19 | $19.05 | $19.05 | 0 |
| 2010-07-16 | $19.05 | $19.05 | 0 |
| 2010-07-15 | $19.05 | $19.05 | 0 |
| 2010-07-14 | $19.05 | $19.05 | 0 |
| 2010-07-13 | $19.05 | $19.05 | 0 |
| 2010-07-12 | $19.05 | $19.05 | 0 |
| 2010-07-09 | $19.05 | $19.05 | 0 |
| 2010-07-08 | $19.05 | $19.05 | 0 |
| 2010-07-07 | $19.05 | $19.05 | 0 |
| 2010-07-06 | $19.05 | $19.05 | 0 |
| 2010-07-02 | $19.05 | $19.05 | 223 |
| 2010-07-01 | $18.83 | $18.83 | 0 |
| 2010-06-30 | $18.83 | $18.83 | 1,004 |
| 2010-06-29 | $19.72 | $19.72 | 0 |
| 2010-06-28 | $19.72 | $19.72 | 0 |
| 2010-06-25 | $19.72 | $19.72 | 0 |
| 2010-06-24 | $19.72 | $19.72 | 558 |
| 2010-06-23 | $21.13 | $21.13 | 0 |
| 2010-06-22 | $21.13 | $21.13 | 0 |
| 2010-06-21 | $21.13 | $21.13 | 223 |
| 2010-06-18 | $19.99 | $19.99 | 0 |
| 2010-06-17 | $19.99 | $19.99 | 0 |
| 2010-06-16 | $19.99 | $19.99 | 0 |
| 2010-06-15 | $19.99 | $19.99 | 21,973 |
| 2010-06-14 | $19.91 | $19.91 | 11,266 |
| 2010-06-11 | $18.33 | $18.33 | 0 |
| 2010-06-10 | $18.33 | $18.33 | 0 |
| 2010-06-09 | $18.33 | $18.33 | 558 |