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 | $21.99 | $21.99 | 0 |
| 2010-12-30 | $21.99 | $21.99 | 0 |
| 2010-12-29 | $21.99 | $21.99 | 0 |
| 2010-12-28 | $21.99 | $21.99 | 0 |
| 2010-12-27 | $21.99 | $21.99 | 0 |
| 2010-12-23 | $21.99 | $21.99 | 1,247 |
| 2010-12-22 | $21.89 | $21.89 | 0 |
| 2010-12-21 | $21.89 | $21.89 | 728 |
| 2010-12-20 | $21.75 | $21.75 | 520 |
| 2010-12-17 | $21.36 | $21.36 | 1,975 |
| 2010-12-16 | $21.75 | $21.75 | 1,143 |
| 2010-12-15 | $22.47 | $22.47 | 0 |
| 2010-12-14 | $22.47 | $22.47 | 520 |
| 2010-12-13 | $22.23 | $22.23 | 0 |
| 2010-12-10 | $22.23 | $22.23 | 0 |
| 2010-12-09 | $22.23 | $22.23 | 0 |
| 2010-12-08 | $22.23 | $22.23 | 624 |
| 2010-12-07 | $21.79 | $21.79 | 2,702 |
| 2010-12-06 | $21.74 | $21.74 | 138,540 |
| 2010-12-03 | $20.93 | $20.93 | 0 |
| 2010-12-02 | $20.93 | $20.93 | 0 |
| 2010-12-01 | $20.93 | $20.93 | 0 |
| 2010-11-30 | $20.93 | $20.93 | 0 |
| 2010-11-29 | $20.93 | $20.93 | 104 |
| 2010-11-26 | $21.79 | $21.79 | 208 |
| 2010-11-24 | $22.76 | $22.76 | 0 |
| 2010-11-23 | $22.76 | $22.76 | 208 |
| 2010-11-22 | $23.53 | $23.53 | 104 |
| 2010-11-19 | $23.14 | $23.14 | 0 |
| 2010-11-18 | $23.14 | $23.14 | 0 |
| 2010-11-17 | $23.14 | $23.14 | 13,511 |
| 2010-11-16 | $22.95 | $22.95 | 17,149 |
| 2010-11-15 | $23.53 | $23.53 | 5,197 |
| 2010-11-12 | $23.86 | $23.86 | 208 |
| 2010-11-11 | $23.43 | $23.43 | 75,350 |
| 2010-11-10 | $24.87 | $24.87 | 0 |
| 2010-11-09 | $24.87 | $24.87 | 208 |
| 2010-11-08 | $26.32 | $26.32 | 0 |
| 2010-11-05 | $26.32 | $26.32 | 0 |
| 2010-11-04 | $26.32 | $26.32 | 0 |
| 2010-11-03 | $26.32 | $26.32 | 624 |
| 2010-11-02 | $25.88 | $25.88 | 0 |
| 2010-11-01 | $25.88 | $25.88 | 0 |
| 2010-10-29 | $25.88 | $25.88 | 0 |
| 2010-10-28 | $25.88 | $25.88 | 0 |
| 2010-10-27 | $25.88 | $25.88 | 0 |
| 2010-10-26 | $25.88 | $25.88 | 624 |
| 2010-10-25 | $25.74 | $25.74 | 104 |
| 2010-10-22 | $25.11 | $25.11 | 0 |
| 2010-10-21 | $25.11 | $25.11 | 0 |
| 2010-10-20 | $25.11 | $25.11 | 0 |
| 2010-10-19 | $25.11 | $25.11 | 0 |
| 2010-10-18 | $25.11 | $25.11 | 0 |
| 2010-10-15 | $25.11 | $25.11 | 0 |
| 2010-10-14 | $25.11 | $25.11 | 0 |
| 2010-10-13 | $25.11 | $25.11 | 0 |
| 2010-10-12 | $25.11 | $25.11 | 0 |
| 2010-10-11 | $25.11 | $25.11 | 0 |
| 2010-10-08 | $25.11 | $25.11 | 0 |
| 2010-10-07 | $25.11 | $25.11 | 218,255 |
| 2010-10-06 | $24.39 | $24.39 | 0 |
| 2010-10-05 | $24.39 | $24.39 | 2,079 |
| 2010-10-04 | $24.10 | $24.10 | 0 |
| 2010-10-01 | $24.10 | $24.10 | 432,248 |
| 2010-09-30 | $23.80 | $23.80 | 0 |
| 2010-09-29 | $23.80 | $23.80 | 11,017 |
| 2010-09-28 | $24.05 | $24.05 | 0 |
| 2010-09-27 | $24.05 | $24.05 | 0 |
| 2010-09-24 | $24.05 | $24.05 | 624 |
| 2010-09-23 | $22.19 | $22.19 | 0 |
| 2010-09-22 | $22.19 | $22.19 | 0 |
| 2010-09-21 | $22.19 | $22.19 | 0 |
| 2010-09-20 | $22.19 | $22.19 | 0 |
| 2010-09-17 | $22.19 | $22.19 | 0 |
| 2010-09-16 | $22.19 | $22.19 | 0 |
| 2010-09-15 | $22.19 | $22.19 | 0 |
| 2010-09-14 | $22.19 | $22.19 | 0 |
| 2010-09-13 | $22.19 | $22.19 | 1,143 |
| 2010-09-10 | $22.13 | $22.13 | 935 |
| 2010-09-09 | $21.89 | $21.89 | 416 |
| 2010-09-08 | $21.61 | $21.61 | 0 |
| 2010-09-07 | $21.61 | $21.61 | 0 |
| 2010-09-03 | $21.61 | $21.61 | 0 |
| 2010-09-02 | $21.61 | $21.61 | 0 |
| 2010-09-01 | $21.61 | $21.61 | 0 |
| 2010-08-31 | $21.61 | $21.61 | 0 |
| 2010-08-30 | $21.61 | $21.61 | 0 |
| 2010-08-27 | $21.61 | $21.61 | 0 |
| 2010-08-26 | $21.61 | $21.61 | 0 |
| 2010-08-25 | $21.61 | $21.61 | 0 |
| 2010-08-24 | $21.61 | $21.61 | 0 |
| 2010-08-23 | $21.61 | $21.61 | 0 |
| 2010-08-20 | $21.61 | $21.61 | 0 |
| 2010-08-19 | $21.61 | $21.61 | 2,079 |
| 2010-08-18 | $22.42 | $22.42 | 0 |
| 2010-08-17 | $22.42 | $22.42 | 0 |
| 2010-08-16 | $22.42 | $22.42 | 0 |
| 2010-08-13 | $22.42 | $22.42 | 0 |
| 2010-08-12 | $22.42 | $22.42 | 0 |
| 2010-08-11 | $22.42 | $22.42 | 0 |
| 2010-08-10 | $22.42 | $22.42 | 0 |
| 2010-08-09 | $22.42 | $22.42 | 1,767 |
| 2010-08-06 | $19.82 | $19.82 | 0 |
| 2010-08-05 | $19.82 | $19.82 | 0 |
| 2010-08-04 | $19.82 | $19.82 | 0 |
| 2010-08-03 | $19.82 | $19.82 | 0 |
| 2010-08-02 | $19.82 | $19.82 | 0 |
| 2010-07-30 | $19.82 | $19.82 | 0 |
| 2010-07-29 | $19.82 | $19.82 | 0 |
| 2010-07-28 | $19.82 | $19.82 | 0 |
| 2010-07-27 | $19.82 | $19.82 | 0 |
| 2010-07-26 | $19.82 | $19.82 | 0 |
| 2010-07-23 | $19.82 | $19.82 | 0 |
| 2010-07-22 | $19.82 | $19.82 | 0 |
| 2010-07-21 | $19.82 | $19.82 | 0 |
| 2010-07-20 | $19.82 | $19.82 | 208 |
| 2010-07-19 | $20.20 | $20.20 | 935 |
| 2010-07-16 | $20.33 | $20.33 | 0 |
| 2010-07-15 | $20.33 | $20.33 | 745,496 |
| 2010-07-14 | $20.06 | $20.06 | 208 |
| 2010-07-13 | $19.10 | $19.10 | 0 |
| 2010-07-12 | $19.10 | $19.10 | 0 |
| 2010-07-09 | $19.10 | $19.10 | 0 |
| 2010-07-08 | $19.10 | $19.10 | 0 |
| 2010-07-07 | $19.10 | $19.10 | 0 |
| 2010-07-06 | $19.10 | $19.10 | 0 |
| 2010-07-02 | $19.10 | $19.10 | 0 |
| 2010-07-01 | $19.10 | $19.10 | 0 |
| 2010-06-30 | $19.10 | $19.10 | 0 |
| 2010-06-29 | $19.10 | $19.10 | 0 |
| 2010-06-28 | $19.10 | $19.10 | 0 |
| 2010-06-25 | $19.10 | $19.10 | 0 |
| 2010-06-24 | $19.10 | $19.10 | 0 |
| 2010-06-23 | $19.10 | $19.10 | 0 |
| 2010-06-22 | $19.10 | $19.10 | 0 |
| 2010-06-21 | $19.10 | $19.10 | 0 |
| 2010-06-18 | $19.10 | $19.10 | 0 |
| 2010-06-17 | $19.10 | $19.10 | 1,247 |
| 2010-06-16 | $18.26 | $18.26 | 0 |
| 2010-06-15 | $18.26 | $18.26 | 0 |
| 2010-06-14 | $18.26 | $18.26 | 0 |
| 2010-06-11 | $18.26 | $18.26 | 0 |
| 2010-06-10 | $18.26 | $18.26 | 180,840 |
| 2010-06-09 | $17.42 | $17.42 | 0 |
| 2010-06-08 | $17.42 | $17.42 | 0 |
| 2010-06-07 | $17.42 | $17.42 | 3,014 |
| 2010-06-04 | $17.96 | $17.96 | 0 |
| 2010-06-03 | $17.96 | $17.96 | 0 |
| 2010-06-02 | $17.96 | $17.96 | 208 |
| 2010-06-01 | $18.28 | $18.28 | 0 |
| 2010-05-28 | $18.28 | $18.28 | 0 |
| 2010-05-27 | $18.28 | $18.28 | 208 |
| 2010-05-26 | $17.61 | $17.61 | 187,075 |
| 2010-05-25 | $17.61 | $17.61 | 73,271 |
| 2010-05-24 | $18.44 | $18.44 | 0 |
| 2010-05-21 | $18.44 | $18.44 | 0 |
| 2010-05-20 | $18.44 | $18.44 | 387,662 |
| 2010-05-19 | $17.98 | $17.98 | 0 |
| 2010-05-18 | $17.98 | $17.98 | 0 |
| 2010-05-17 | $17.98 | $17.98 | 416 |
| 2010-05-14 | $17.68 | $17.68 | 64,437 |
| 2010-05-13 | $18.93 | $18.93 | 0 |
| 2010-05-12 | $18.93 | $18.93 | 0 |
| 2010-05-11 | $18.93 | $18.93 | 1,039 |
| 2010-05-10 | $21.41 | $21.41 | 1,039 |
| 2010-05-07 | $19.00 | $19.00 | 0 |
| 2010-05-06 | $19.00 | $19.00 | 2,183 |
| 2010-05-05 | $21.31 | $21.31 | 0 |
| 2010-05-04 | $21.31 | $21.31 | 0 |
| 2010-05-03 | $21.31 | $21.31 | 0 |
| 2010-04-30 | $21.31 | $21.31 | 155,896 |
| 2010-04-29 | $21.31 | $21.31 | 155,896 |
| 2010-04-28 | $21.87 | $21.87 | 0 |
| 2010-04-27 | $21.87 | $21.87 | 831 |
| 2010-04-26 | $21.79 | $21.79 | 0 |
| 2010-04-23 | $21.79 | $21.79 | 586,170 |
| 2010-04-22 | $21.79 | $21.79 | 73,583 |
| 2010-04-21 | $22.47 | $22.47 | 2,806 |
| 2010-04-20 | $23.18 | $23.18 | 0 |
| 2010-04-19 | $23.18 | $23.18 | 0 |
| 2010-04-16 | $23.18 | $23.18 | 312 |
| 2010-04-15 | $23.38 | $23.38 | 0 |
| 2010-04-14 | $23.38 | $23.38 | 0 |
| 2010-04-13 | $23.38 | $23.38 | 208 |
| 2010-04-12 | $22.51 | $22.51 | 0 |
| 2010-04-09 | $22.51 | $22.51 | 0 |
| 2010-04-08 | $22.51 | $22.51 | 0 |
| 2010-04-07 | $22.51 | $22.51 | 312 |
| 2010-04-06 | $22.80 | $22.80 | 0 |
| 2010-04-05 | $22.80 | $22.80 | 0 |
| 2010-04-01 | $22.80 | $22.80 | 0 |
| 2010-03-31 | $22.80 | $22.80 | 0 |
| 2010-03-30 | $22.80 | $22.80 | 0 |
| 2010-03-29 | $22.80 | $22.80 | 208 |
| 2010-03-26 | $22.56 | $22.56 | 1,455 |
| 2010-03-25 | $22.76 | $22.76 | 0 |
| 2010-03-24 | $22.76 | $22.76 | 208 |
| 2010-03-23 | $23.00 | $23.00 | 0 |
| 2010-03-22 | $23.00 | $23.00 | 0 |
| 2010-03-19 | $23.00 | $23.00 | 1,247 |
| 2010-03-18 | $23.43 | $23.43 | 208 |
| 2010-03-17 | $23.09 | $23.09 | 0 |
| 2010-03-16 | $23.09 | $23.09 | 0 |
| 2010-03-15 | $23.09 | $23.09 | 624 |
| 2010-03-12 | $23.33 | $23.33 | 0 |
| 2010-03-11 | $23.33 | $23.33 | 312 |
| 2010-03-10 | $23.70 | $23.70 | 126,276 |
| 2010-03-09 | $23.28 | $23.28 | 0 |
| 2010-03-08 | $23.28 | $23.28 | 0 |
| 2010-03-05 | $23.28 | $23.28 | 416 |
| 2010-03-04 | $21.71 | $21.71 | 0 |
| 2010-03-03 | $21.71 | $21.71 | 0 |
| 2010-03-02 | $21.71 | $21.71 | 0 |
| 2010-03-01 | $21.71 | $21.71 | 0 |
| 2010-02-26 | $21.71 | $21.71 | 0 |
| 2010-02-25 | $21.71 | $21.71 | 520 |
| 2010-02-24 | $22.25 | $22.25 | 312 |
| 2010-02-23 | $22.56 | $22.56 | 0 |
| 2010-02-22 | $22.56 | $22.56 | 208 |
| 2010-02-19 | $21.57 | $21.57 | 0 |
| 2010-02-18 | $21.57 | $21.57 | 0 |
| 2010-02-17 | $21.57 | $21.57 | 0 |
| 2010-02-16 | $21.57 | $21.57 | 0 |
| 2010-02-12 | $21.57 | $21.57 | 0 |
| 2010-02-11 | $21.57 | $21.57 | 0 |
| 2010-02-10 | $21.57 | $21.57 | 0 |
| 2010-02-09 | $21.57 | $21.57 | 0 |
| 2010-02-08 | $21.57 | $21.57 | 302,750 |
| 2010-02-05 | $23.38 | $23.38 | 0 |
| 2010-02-04 | $23.38 | $23.38 | 0 |
| 2010-02-03 | $23.38 | $23.38 | 0 |
| 2010-02-02 | $23.38 | $23.38 | 0 |
| 2010-02-01 | $23.38 | $23.38 | 208 |
| 2010-01-29 | $23.30 | $23.30 | 0 |
| 2010-01-28 | $23.30 | $23.30 | 120,352 |
| 2010-01-27 | $23.77 | $23.77 | 664,637 |
| 2010-01-26 | $24.15 | $24.15 | 416 |
| 2010-01-25 | $24.19 | $24.19 | 0 |
| 2010-01-22 | $24.19 | $24.19 | 106,321 |
| 2010-01-21 | $26.99 | $26.99 | 0 |
| 2010-01-20 | $26.99 | $26.99 | 0 |
| 2010-01-19 | $26.99 | $26.99 | 0 |
| 2010-01-15 | $26.99 | $26.99 | 0 |
| 2010-01-14 | $26.99 | $26.99 | 0 |
| 2010-01-13 | $26.99 | $26.99 | 0 |
| 2010-01-12 | $26.99 | $26.99 | 0 |
| 2010-01-11 | $26.99 | $26.99 | 0 |
| 2010-01-08 | $26.99 | $26.99 | 0 |
| 2010-01-07 | $26.99 | $26.99 | 0 |
| 2010-01-06 | $26.99 | $26.99 | 416 |
| 2010-01-05 | $27.38 | $27.38 | 0 |
| 2010-01-04 | $27.38 | $27.38 | 0 |