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 | $22.79 | $22.79 | 0 |
| 2010-12-30 | $22.79 | $22.79 | 0 |
| 2010-12-29 | $22.79 | $22.79 | 502 |
| 2010-12-28 | $22.74 | $22.74 | 12,261 |
| 2010-12-27 | $22.39 | $22.39 | 904 |
| 2010-12-23 | $22.44 | $22.44 | 1,507 |
| 2010-12-22 | $22.29 | $22.29 | 1,507 |
| 2010-12-21 | $22.44 | $22.44 | 3,919 |
| 2010-12-20 | $22.19 | $22.19 | 1,407 |
| 2010-12-17 | $22.49 | $22.49 | 603 |
| 2010-12-16 | $22.64 | $22.64 | 0 |
| 2010-12-15 | $22.64 | $22.64 | 0 |
| 2010-12-14 | $22.64 | $22.64 | 1,809 |
| 2010-12-13 | $21.89 | $21.89 | 0 |
| 2010-12-10 | $21.89 | $21.89 | 1,809 |
| 2010-12-09 | $22.09 | $22.09 | 2,010 |
| 2010-12-08 | $21.09 | $21.09 | 603 |
| 2010-12-07 | $21.09 | $21.09 | 0 |
| 2010-12-06 | $21.09 | $21.09 | 1,206 |
| 2010-12-03 | $20.85 | $20.85 | 0 |
| 2010-12-02 | $20.85 | $20.85 | 301 |
| 2010-12-01 | $20.70 | $20.70 | 603 |
| 2010-11-30 | $20.10 | $20.10 | 301 |
| 2010-11-29 | $20.30 | $20.30 | 3,115 |
| 2010-11-26 | $20.80 | $20.80 | 0 |
| 2010-11-24 | $20.80 | $20.80 | 1,105 |
| 2010-11-23 | $20.30 | $20.30 | 402 |
| 2010-11-22 | $20.95 | $20.95 | 0 |
| 2010-11-19 | $20.95 | $20.95 | 201 |
| 2010-11-18 | $21.22 | $21.22 | 703 |
| 2010-11-17 | $21.79 | $21.79 | 0 |
| 2010-11-16 | $21.79 | $21.79 | 0 |
| 2010-11-15 | $21.79 | $21.79 | 2,211 |
| 2010-11-12 | $22.39 | $22.39 | 0 |
| 2010-11-11 | $22.39 | $22.39 | 0 |
| 2010-11-10 | $22.39 | $22.39 | 0 |
| 2010-11-09 | $22.39 | $22.39 | 402 |
| 2010-11-08 | $22.39 | $22.39 | 2,010 |
| 2010-11-05 | $23.84 | $23.84 | 5,929 |
| 2010-11-04 | $23.68 | $23.68 | 3,417 |
| 2010-11-03 | $23.43 | $23.43 | 1,005 |
| 2010-11-02 | $23.43 | $23.43 | 1,105 |
| 2010-11-01 | $22.39 | $22.39 | 0 |
| 2010-10-29 | $22.39 | $22.39 | 0 |
| 2010-10-28 | $22.39 | $22.39 | 0 |
| 2010-10-27 | $22.39 | $22.39 | 201 |
| 2010-10-26 | $22.59 | $22.59 | 1,507 |
| 2010-10-25 | $22.09 | $22.09 | 0 |
| 2010-10-22 | $22.09 | $22.09 | 0 |
| 2010-10-21 | $22.09 | $22.09 | 0 |
| 2010-10-20 | $22.09 | $22.09 | 1,206 |
| 2010-10-19 | $21.69 | $21.69 | 3,316 |
| 2010-10-18 | $22.44 | $22.44 | 1,105 |
| 2010-10-15 | $22.29 | $22.29 | 1,909 |
| 2010-10-14 | $22.59 | $22.59 | 2,613 |
| 2010-10-13 | $21.94 | $21.94 | 1,306 |
| 2010-10-12 | $22.04 | $22.04 | 904 |
| 2010-10-11 | $22.44 | $22.44 | 1,206 |
| 2010-10-08 | $22.54 | $22.54 | 0 |
| 2010-10-07 | $22.54 | $22.54 | 201 |
| 2010-10-06 | $22.34 | $22.34 | 0 |
| 2010-10-05 | $22.34 | $22.34 | 804 |
| 2010-10-04 | $21.84 | $21.84 | 0 |
| 2010-10-01 | $21.84 | $21.84 | 0 |
| 2010-09-30 | $21.84 | $21.84 | 804 |
| 2010-09-29 | $22.79 | $22.79 | 0 |
| 2010-09-28 | $22.79 | $22.79 | 12,060 |
| 2010-09-27 | $23.03 | $23.03 | 904 |
| 2010-09-24 | $22.79 | $22.79 | 502 |
| 2010-09-23 | $22.89 | $22.89 | 1,909 |
| 2010-09-22 | $22.49 | $22.49 | 0 |
| 2010-09-21 | $22.49 | $22.49 | 502 |
| 2010-09-20 | $21.19 | $21.19 | 0 |
| 2010-09-17 | $21.19 | $21.19 | 0 |
| 2010-09-16 | $21.19 | $21.19 | 804 |
| 2010-09-15 | $22.09 | $22.09 | 0 |
| 2010-09-14 | $22.09 | $22.09 | 0 |
| 2010-09-13 | $22.09 | $22.09 | 502 |
| 2010-09-10 | $20.85 | $20.85 | 804 |
| 2010-09-09 | $20.40 | $20.40 | 0 |
| 2010-09-08 | $20.40 | $20.40 | 201 |
| 2010-09-07 | $19.60 | $19.60 | 0 |
| 2010-09-03 | $19.60 | $19.60 | 0 |
| 2010-09-02 | $19.60 | $19.60 | 0 |
| 2010-09-01 | $19.60 | $19.60 | 0 |
| 2010-08-31 | $19.60 | $19.60 | 0 |
| 2010-08-30 | $19.60 | $19.60 | 201 |
| 2010-08-27 | $18.16 | $18.16 | 0 |
| 2010-08-26 | $18.16 | $18.16 | 0 |
| 2010-08-25 | $18.16 | $18.16 | 1,306 |
| 2010-08-24 | $18.41 | $18.41 | 1,507 |
| 2010-08-23 | $19.55 | $19.55 | 1,206 |
| 2010-08-20 | $19.90 | $19.90 | 0 |
| 2010-08-19 | $19.90 | $19.90 | 804 |
| 2010-08-18 | $20.45 | $20.45 | 1,206 |
| 2010-08-17 | $20.05 | $20.05 | 2,713 |
| 2010-08-16 | $19.90 | $19.90 | 603 |
| 2010-08-13 | $19.65 | $19.65 | 2,713 |
| 2010-08-12 | $20.10 | $20.10 | 301 |
| 2010-08-11 | $21.39 | $21.39 | 0 |
| 2010-08-10 | $21.39 | $21.39 | 0 |
| 2010-08-09 | $21.39 | $21.39 | 0 |
| 2010-08-06 | $21.39 | $21.39 | 0 |
| 2010-08-05 | $21.39 | $21.39 | 502 |
| 2010-08-04 | $21.64 | $21.64 | 0 |
| 2010-08-03 | $21.64 | $21.64 | 0 |
| 2010-08-02 | $21.64 | $21.64 | 0 |
| 2010-07-30 | $21.64 | $21.64 | 301 |
| 2010-07-29 | $21.29 | $21.29 | 502 |
| 2010-07-28 | $20.95 | $20.95 | 0 |
| 2010-07-27 | $20.95 | $20.95 | 301 |
| 2010-07-26 | $20.00 | $20.00 | 0 |
| 2010-07-23 | $20.00 | $20.00 | 804 |
| 2010-07-22 | $19.45 | $19.45 | 0 |
| 2010-07-21 | $19.45 | $19.45 | 0 |
| 2010-07-20 | $19.45 | $19.45 | 2,512 |
| 2010-07-19 | $19.00 | $19.00 | 2,512 |
| 2010-07-16 | $19.90 | $19.90 | 0 |
| 2010-07-15 | $19.90 | $19.90 | 0 |
| 2010-07-14 | $19.90 | $19.90 | 0 |
| 2010-07-13 | $19.90 | $19.90 | 804 |
| 2010-07-12 | $19.15 | $19.15 | 0 |
| 2010-07-09 | $19.15 | $19.15 | 1,407 |
| 2010-07-08 | $17.41 | $17.41 | 0 |
| 2010-07-07 | $17.41 | $17.41 | 0 |
| 2010-07-06 | $17.41 | $17.41 | 0 |
| 2010-07-02 | $17.41 | $17.41 | 703 |
| 2010-07-01 | $17.56 | $17.56 | 0 |
| 2010-06-30 | $17.56 | $17.56 | 603 |
| 2010-06-29 | $20.05 | $20.05 | 0 |
| 2010-06-28 | $20.05 | $20.05 | 0 |
| 2010-06-25 | $20.05 | $20.05 | 0 |
| 2010-06-24 | $20.05 | $20.05 | 0 |
| 2010-06-23 | $20.05 | $20.05 | 0 |
| 2010-06-22 | $20.05 | $20.05 | 201 |
| 2010-06-21 | $20.02 | $20.02 | 0 |
| 2010-06-18 | $20.02 | $20.02 | 0 |
| 2010-06-17 | $20.02 | $20.02 | 0 |
| 2010-06-16 | $20.02 | $20.02 | 1,005 |
| 2010-06-15 | $18.06 | $18.06 | 0 |
| 2010-06-14 | $18.06 | $18.06 | 0 |
| 2010-06-11 | $18.06 | $18.06 | 0 |
| 2010-06-10 | $18.06 | $18.06 | 0 |
| 2010-06-09 | $18.06 | $18.06 | 201 |
| 2010-06-08 | $17.81 | $17.81 | 0 |
| 2010-06-07 | $17.81 | $17.81 | 502 |
| 2010-06-04 | $17.93 | $17.93 | 502 |
| 2010-06-03 | $19.10 | $19.10 | 402 |
| 2010-06-02 | $18.26 | $18.26 | 703 |
| 2010-06-01 | $17.71 | $17.71 | 0 |
| 2010-05-28 | $17.71 | $17.71 | 0 |
| 2010-05-27 | $17.71 | $17.71 | 0 |
| 2010-05-26 | $17.71 | $17.71 | 2,412 |
| 2010-05-25 | $17.56 | $17.56 | 502 |
| 2010-05-24 | $17.91 | $17.91 | 0 |
| 2010-05-21 | $17.91 | $17.91 | 0 |
| 2010-05-20 | $17.91 | $17.91 | 3,015 |
| 2010-05-19 | $20.15 | $20.15 | 0 |
| 2010-05-18 | $20.15 | $20.15 | 201 |
| 2010-05-17 | $21.64 | $21.64 | 0 |
| 2010-05-14 | $21.64 | $21.64 | 2,512 |
| 2010-05-13 | $22.09 | $22.09 | 3,115 |
| 2010-05-12 | $22.14 | $22.14 | 0 |
| 2010-05-11 | $22.14 | $22.14 | 603 |
| 2010-05-10 | $22.64 | $22.64 | 1,809 |
| 2010-05-07 | $20.25 | $20.25 | 1,608 |
| 2010-05-06 | $21.94 | $21.94 | 904 |
| 2010-05-05 | $23.38 | $23.38 | 402 |
| 2010-05-04 | $24.13 | $24.13 | 703 |
| 2010-05-03 | $25.37 | $25.37 | 1,608 |
| 2010-04-30 | $24.93 | $24.93 | 703 |
| 2010-04-29 | $25.02 | $25.02 | 703 |
| 2010-04-28 | $24.68 | $24.68 | 1,809 |
| 2010-04-27 | $24.48 | $24.48 | 1,206 |
| 2010-04-26 | $25.62 | $25.62 | 0 |
| 2010-04-23 | $25.62 | $25.62 | 0 |
| 2010-04-22 | $25.62 | $25.62 | 0 |
| 2010-04-21 | $25.62 | $25.62 | 0 |
| 2010-04-20 | $25.62 | $25.62 | 703 |
| 2010-04-19 | $25.07 | $25.07 | 301 |
| 2010-04-16 | $25.97 | $25.97 | 0 |
| 2010-04-15 | $25.97 | $25.97 | 0 |
| 2010-04-14 | $25.97 | $25.97 | 603 |
| 2010-04-13 | $25.47 | $25.47 | 402 |
| 2010-04-12 | $25.62 | $25.62 | 0 |
| 2010-04-09 | $25.62 | $25.62 | 402 |
| 2010-04-08 | $25.27 | $25.27 | 201 |
| 2010-04-07 | $25.37 | $25.37 | 0 |
| 2010-04-06 | $25.37 | $25.37 | 301 |
| 2010-04-05 | $25.17 | $25.17 | 502 |
| 2010-04-01 | $25.17 | $25.17 | 1,708 |
| 2010-03-31 | $25.12 | $25.12 | 1,909 |
| 2010-03-30 | $25.22 | $25.22 | 0 |
| 2010-03-29 | $25.22 | $25.22 | 804 |
| 2010-03-26 | $25.02 | $25.02 | 1,809 |
| 2010-03-25 | $25.77 | $25.77 | 1,407 |
| 2010-03-24 | $24.68 | $24.68 | 0 |
| 2010-03-23 | $24.68 | $24.68 | 201 |
| 2010-03-22 | $24.13 | $24.13 | 804 |
| 2010-03-19 | $24.78 | $24.78 | 0 |
| 2010-03-18 | $24.78 | $24.78 | 2,311 |
| 2010-03-17 | $25.12 | $25.12 | 804 |
| 2010-03-16 | $24.38 | $24.38 | 301 |
| 2010-03-15 | $23.93 | $23.93 | 1,909 |
| 2010-03-12 | $24.83 | $24.83 | 1,708 |
| 2010-03-11 | $24.68 | $24.68 | 0 |
| 2010-03-10 | $24.68 | $24.68 | 1,005 |
| 2010-03-09 | $23.98 | $23.98 | 402 |
| 2010-03-08 | $24.48 | $24.48 | 0 |
| 2010-03-05 | $24.48 | $24.48 | 603 |
| 2010-03-04 | $24.03 | $24.03 | 0 |
| 2010-03-03 | $24.03 | $24.03 | 0 |
| 2010-03-02 | $24.03 | $24.03 | 1,206 |
| 2010-03-01 | $23.18 | $23.18 | 1,105 |
| 2010-02-26 | $23.13 | $23.13 | 603 |
| 2010-02-25 | $22.04 | $22.04 | 301 |
| 2010-02-24 | $22.64 | $22.64 | 2,713 |
| 2010-02-23 | $22.89 | $22.89 | 201 |
| 2010-02-22 | $23.13 | $23.13 | 1,105 |
| 2010-02-19 | $22.39 | $22.39 | 804 |
| 2010-02-18 | $23.13 | $23.13 | 703 |
| 2010-02-17 | $23.13 | $23.13 | 100 |
| 2010-02-16 | $21.89 | $21.89 | 301 |
| 2010-02-12 | $19.75 | $19.75 | 3,718 |
| 2010-02-11 | $20.05 | $20.05 | 502 |
| 2010-02-10 | $20.15 | $20.15 | 1,005 |
| 2010-02-09 | $19.65 | $19.65 | 603 |
| 2010-02-08 | $19.65 | $19.65 | 1,507 |
| 2010-02-05 | $19.00 | $19.00 | 402 |
| 2010-02-04 | $19.15 | $19.15 | 2,010 |
| 2010-02-03 | $20.70 | $20.70 | 0 |
| 2010-02-02 | $20.70 | $20.70 | 2,211 |
| 2010-02-01 | $20.90 | $20.90 | 0 |
| 2010-01-29 | $20.90 | $20.90 | 804 |
| 2010-01-28 | $21.74 | $21.74 | 502 |
| 2010-01-27 | $21.49 | $21.49 | 2,311 |
| 2010-01-26 | $22.14 | $22.14 | 0 |
| 2010-01-25 | $22.14 | $22.14 | 1,206 |
| 2010-01-22 | $21.89 | $21.89 | 201 |
| 2010-01-21 | $23.58 | $23.58 | 1,105 |
| 2010-01-20 | $22.54 | $22.54 | 3,015 |
| 2010-01-19 | $23.08 | $23.08 | 201 |
| 2010-01-15 | $23.03 | $23.03 | 703 |
| 2010-01-14 | $22.99 | $22.99 | 0 |
| 2010-01-13 | $22.99 | $22.99 | 0 |
| 2010-01-12 | $22.99 | $22.99 | 0 |
| 2010-01-11 | $22.99 | $22.99 | 0 |
| 2010-01-08 | $22.99 | $22.99 | 1,306 |
| 2010-01-07 | $23.03 | $23.03 | 0 |
| 2010-01-06 | $23.03 | $23.03 | 502 |
| 2010-01-05 | $22.49 | $22.49 | 0 |
| 2010-01-04 | $22.49 | $22.49 | 402 |