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
- 1999-04-27 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 | $22.14 | $31.23 | 63,200 |
| 2010-12-30 | $22.29 | $31.44 | 40,400 |
| 2010-12-29 | $22.05 | $31.10 | 29,200 |
| 2010-12-28 | $21.90 | $30.89 | 42,800 |
| 2010-12-27 | $21.90 | $30.89 | 26,700 |
| 2010-12-23 | $21.83 | $30.79 | 32,500 |
| 2010-12-22 | $21.89 | $30.88 | 30,600 |
| 2010-12-21 | $21.95 | $30.96 | 37,800 |
| 2010-12-20 | $21.85 | $30.82 | 34,100 |
| 2010-12-17 | $21.79 | $30.74 | 17,700 |
| 2010-12-16 | $21.85 | $30.82 | 55,200 |
| 2010-12-15 | $21.65 | $30.54 | 57,100 |
| 2010-12-14 | $22.04 | $31.09 | 25,700 |
| 2010-12-13 | $22.15 | $31.25 | 53,500 |
| 2010-12-10 | $21.85 | $30.82 | 22,800 |
| 2010-12-09 | $22.02 | $31.06 | 21,200 |
| 2010-12-08 | $21.47 | $30.29 | 26,800 |
| 2010-12-07 | $21.38 | $30.16 | 23,100 |
| 2010-12-06 | $21.26 | $29.99 | 38,000 |
| 2010-12-03 | $21.58 | $30.44 | 49,600 |
| 2010-12-02 | $21.29 | $30.03 | 36,700 |
| 2010-12-01 | $20.86 | $29.43 | 47,300 |
| 2010-11-30 | $19.90 | $28.07 | 119,000 |
| 2010-11-29 | $20.18 | $28.47 | 20,900 |
| 2010-11-26 | $20.45 | $28.85 | 7,500 |
| 2010-11-24 | $20.62 | $29.09 | 20,900 |
| 2010-11-23 | $20.68 | $29.17 | 18,500 |
| 2010-11-22 | $21.35 | $30.12 | 17,500 |
| 2010-11-19 | $21.55 | $30.40 | 25,300 |
| 2010-11-18 | $21.42 | $30.22 | 27,800 |
| 2010-11-17 | $21.35 | $30.12 | 25,500 |
| 2010-11-16 | $21.14 | $29.82 | 17,300 |
| 2010-11-15 | $21.55 | $30.40 | 18,800 |
| 2010-11-12 | $21.65 | $30.54 | 19,800 |
| 2010-11-11 | $21.58 | $30.44 | 21,500 |
| 2010-11-10 | $22.09 | $31.16 | 19,600 |
| 2010-11-09 | $21.88 | $30.86 | 16,400 |
| 2010-11-08 | $22.27 | $31.41 | 18,400 |
| 2010-11-05 | $22.81 | $32.18 | 74,000 |
| 2010-11-04 | $23.15 | $32.66 | 19,000 |
| 2010-11-03 | $23.09 | $32.57 | 31,600 |
| 2010-11-02 | $23.09 | $32.57 | 33,500 |
| 2010-11-01 | $22.65 | $31.95 | 13,700 |
| 2010-10-29 | $22.70 | $32.02 | 18,700 |
| 2010-10-28 | $22.86 | $32.25 | 21,000 |
| 2010-10-27 | $22.65 | $31.95 | 16,500 |
| 2010-10-26 | $22.68 | $31.99 | 33,100 |
| 2010-10-25 | $23.01 | $32.46 | 25,200 |
| 2010-10-22 | $23.15 | $32.66 | 19,900 |
| 2010-10-21 | $22.72 | $32.05 | 26,300 |
| 2010-10-20 | $22.62 | $31.91 | 20,600 |
| 2010-10-19 | $22.50 | $31.74 | 13,100 |
| 2010-10-18 | $22.70 | $32.02 | 67,400 |
| 2010-10-15 | $22.58 | $31.85 | 14,200 |
| 2010-10-14 | $22.55 | $31.81 | 12,900 |
| 2010-10-13 | $22.55 | $31.81 | 26,100 |
| 2010-10-12 | $22.15 | $31.25 | 32,000 |
| 2010-10-11 | $21.90 | $30.89 | 167,200 |
| 2010-10-08 | $22.03 | $31.08 | 132,600 |
| 2010-10-07 | $21.81 | $30.77 | 28,900 |
| 2010-10-06 | $21.80 | $30.75 | 140,600 |
| 2010-10-05 | $21.65 | $30.54 | 43,900 |
| 2010-10-04 | $21.02 | $29.65 | 106,400 |
| 2010-10-01 | $21.25 | $29.98 | 176,400 |
| 2010-09-30 | $20.97 | $29.58 | 356,300 |
| 2010-09-29 | $20.85 | $29.41 | 13,900 |
| 2010-09-28 | $20.98 | $29.59 | 32,500 |
| 2010-09-27 | $20.80 | $29.34 | 21,800 |
| 2010-09-24 | $21.07 | $29.72 | 30,200 |
| 2010-09-23 | $20.65 | $29.13 | 30,700 |
| 2010-09-22 | $21.03 | $29.67 | 14,500 |
| 2010-09-21 | $21.04 | $29.68 | 32,300 |
| 2010-09-20 | $20.98 | $29.59 | 37,500 |
| 2010-09-17 | $20.66 | $29.14 | 18,800 |
| 2010-09-16 | $20.66 | $29.14 | 16,200 |
| 2010-09-15 | $20.47 | $28.88 | 13,000 |
| 2010-09-14 | $20.45 | $28.85 | 21,000 |
| 2010-09-13 | $19.93 | $28.11 | 17,000 |
| 2010-09-10 | $19.65 | $27.72 | 15,900 |
| 2010-09-09 | $19.47 | $27.46 | 16,500 |
| 2010-09-08 | $19.42 | $27.39 | 18,700 |
| 2010-09-07 | $19.19 | $27.07 | 16,900 |
| 2010-09-03 | $19.69 | $27.77 | 13,200 |
| 2010-09-02 | $19.58 | $27.62 | 55,800 |
| 2010-09-01 | $19.37 | $27.32 | 17,500 |
| 2010-08-31 | $18.60 | $26.24 | 13,000 |
| 2010-08-30 | $18.52 | $26.12 | 26,100 |
| 2010-08-27 | $18.87 | $26.62 | 20,000 |
| 2010-08-26 | $18.41 | $25.97 | 13,400 |
| 2010-08-25 | $18.40 | $25.96 | 27,400 |
| 2010-08-24 | $18.50 | $26.10 | 46,100 |
| 2010-08-23 | $18.50 | $26.10 | 72,200 |
| 2010-08-20 | $18.79 | $26.51 | 15,000 |
| 2010-08-19 | $19.20 | $27.08 | 13,600 |
| 2010-08-18 | $19.55 | $27.58 | 65,700 |
| 2010-08-17 | $19.46 | $27.45 | 40,700 |
| 2010-08-16 | $19.18 | $27.06 | 22,500 |
| 2010-08-13 | $19.19 | $27.07 | 14,600 |
| 2010-08-12 | $19.20 | $27.08 | 19,000 |
| 2010-08-11 | $19.40 | $27.37 | 27,200 |
| 2010-08-10 | $20.49 | $28.90 | 25,300 |
| 2010-08-09 | $20.73 | $29.24 | 24,100 |
| 2010-08-06 | $20.62 | $29.09 | 30,100 |
| 2010-08-05 | $20.60 | $29.06 | 7,900 |
| 2010-08-04 | $20.67 | $29.16 | 23,200 |
| 2010-08-03 | $20.38 | $28.75 | 15,900 |
| 2010-08-02 | $20.64 | $29.12 | 15,900 |
| 2010-07-30 | $20.14 | $28.41 | 11,700 |
| 2010-07-29 | $20.60 | $29.06 | 15,600 |
| 2010-07-28 | $20.35 | $28.71 | 19,300 |
| 2010-07-27 | $20.50 | $28.92 | 12,500 |
| 2010-07-26 | $20.65 | $29.13 | 25,000 |
| 2010-07-23 | $20.25 | $28.56 | 13,600 |
| 2010-07-22 | $20.14 | $28.41 | 21,200 |
| 2010-07-21 | $19.70 | $27.79 | 17,400 |
| 2010-07-20 | $19.50 | $27.51 | 18,000 |
| 2010-07-19 | $19.90 | $28.07 | 20,800 |
| 2010-07-16 | $19.60 | $27.65 | 24,300 |
| 2010-07-15 | $20.00 | $28.21 | 17,600 |
| 2010-07-14 | $20.10 | $28.35 | 26,500 |
| 2010-07-13 | $19.99 | $28.20 | 13,800 |
| 2010-07-12 | $19.55 | $27.58 | 9,400 |
| 2010-07-09 | $19.60 | $27.65 | 80,700 |
| 2010-07-08 | $19.64 | $27.70 | 12,600 |
| 2010-07-07 | $19.05 | $26.87 | 19,700 |
| 2010-07-06 | $19.00 | $26.80 | 22,800 |
| 2010-07-02 | $19.20 | $27.08 | 55,600 |
| 2010-07-01 | $19.50 | $27.51 | 61,300 |
| 2010-06-30 | $18.95 | $26.73 | 30,200 |
| 2010-06-29 | $18.96 | $26.75 | 60,300 |
| 2010-06-28 | $19.49 | $27.49 | 14,200 |
| 2010-06-25 | $19.83 | $27.97 | 22,100 |
| 2010-06-24 | $19.64 | $27.70 | 38,800 |
| 2010-06-23 | $19.80 | $27.93 | 21,900 |
| 2010-06-22 | $19.53 | $27.55 | 16,900 |
| 2010-06-21 | $19.60 | $27.65 | 46,100 |
| 2010-06-18 | $19.65 | $27.72 | 25,000 |
| 2010-06-17 | $19.49 | $27.49 | 14,500 |
| 2010-06-16 | $19.30 | $27.22 | 37,300 |
| 2010-06-15 | $19.60 | $27.65 | 14,900 |
| 2010-06-14 | $18.89 | $26.65 | 18,100 |
| 2010-06-11 | $18.63 | $26.28 | 25,900 |
| 2010-06-10 | $18.25 | $25.74 | 46,400 |
| 2010-06-09 | $17.59 | $24.81 | 24,600 |
| 2010-06-08 | $17.78 | $25.08 | 24,400 |
| 2010-06-07 | $17.76 | $25.05 | 19,000 |
| 2010-06-04 | $17.80 | $25.11 | 56,300 |
| 2010-06-03 | $18.64 | $26.29 | 21,900 |
| 2010-06-02 | $18.80 | $26.52 | 35,400 |
| 2010-06-01 | $17.88 | $25.22 | 35,700 |
| 2010-05-28 | $18.50 | $26.10 | 27,900 |
| 2010-05-27 | $18.35 | $25.88 | 21,000 |
| 2010-05-26 | $17.65 | $24.90 | 38,800 |
| 2010-05-25 | $17.80 | $25.11 | 59,000 |
| 2010-05-24 | $18.05 | $25.46 | 50,000 |
| 2010-05-21 | $18.48 | $26.07 | 32,900 |
| 2010-05-20 | $18.45 | $26.03 | 70,100 |
| 2010-05-19 | $18.95 | $26.73 | 40,800 |
| 2010-05-18 | $18.80 | $26.52 | 21,300 |
| 2010-05-17 | $19.25 | $27.15 | 26,300 |
| 2010-05-14 | $19.30 | $27.22 | 20,300 |
| 2010-05-13 | $19.90 | $28.07 | 49,500 |
| 2010-05-12 | $19.79 | $27.92 | 42,000 |
| 2010-05-11 | $18.95 | $26.73 | 25,000 |
| 2010-05-10 | $18.85 | $26.59 | 46,700 |
| 2010-05-07 | $18.25 | $25.74 | 47,500 |
| 2010-05-06 | $19.00 | $26.80 | 34,000 |
| 2010-05-05 | $19.51 | $27.52 | 46,500 |
| 2010-05-04 | $19.90 | $28.07 | 25,700 |
| 2010-05-03 | $20.40 | $28.78 | 26,500 |
| 2010-04-30 | $20.35 | $28.71 | 34,400 |
| 2010-04-29 | $20.04 | $28.27 | 23,900 |
| 2010-04-28 | $20.21 | $28.51 | 27,800 |
| 2010-04-27 | $20.02 | $28.24 | 41,200 |
| 2010-04-26 | $20.70 | $29.20 | 22,900 |
| 2010-04-23 | $21.16 | $29.85 | 15,900 |
| 2010-04-22 | $21.30 | $30.05 | 27,100 |
| 2010-04-21 | $21.20 | $29.90 | 22,800 |
| 2010-04-20 | $20.90 | $29.48 | 11,000 |
| 2010-04-19 | $20.88 | $29.45 | 32,800 |
| 2010-04-16 | $20.61 | $29.07 | 19,700 |
| 2010-04-15 | $21.64 | $29.27 | 30,100 |
| 2010-04-14 | $21.70 | $29.35 | 12,000 |
| 2010-04-13 | $21.41 | $28.96 | 21,900 |
| 2010-04-12 | $21.46 | $29.03 | 15,700 |
| 2010-04-09 | $21.70 | $29.35 | 24,300 |
| 2010-04-08 | $21.42 | $28.97 | 29,400 |
| 2010-04-07 | $21.47 | $29.04 | 49,500 |
| 2010-04-06 | $21.75 | $29.42 | 20,800 |
| 2010-04-05 | $21.87 | $29.58 | 19,700 |
| 2010-04-01 | $21.95 | $29.69 | 27,900 |
| 2010-03-31 | $21.60 | $29.21 | 46,000 |
| 2010-03-30 | $21.45 | $29.01 | 20,400 |
| 2010-03-29 | $21.52 | $29.11 | 29,200 |
| 2010-03-26 | $21.26 | $28.75 | 30,800 |
| 2010-03-25 | $21.15 | $28.61 | 30,900 |
| 2010-03-24 | $21.18 | $28.65 | 28,400 |
| 2010-03-23 | $21.53 | $29.12 | 21,100 |
| 2010-03-22 | $21.45 | $29.01 | 54,300 |
| 2010-03-19 | $21.60 | $29.21 | 26,200 |
| 2010-03-18 | $22.04 | $29.81 | 33,700 |
| 2010-03-17 | $22.05 | $29.82 | 20,000 |
| 2010-03-16 | $22.26 | $30.11 | 17,600 |
| 2010-03-15 | $21.30 | $28.81 | 18,000 |
| 2010-03-12 | $21.43 | $28.98 | 24,300 |
| 2010-03-11 | $21.20 | $28.67 | 20,100 |
| 2010-03-10 | $21.20 | $28.67 | 23,700 |
| 2010-03-09 | $21.00 | $28.40 | 19,600 |
| 2010-03-08 | $21.31 | $28.82 | 17,200 |
| 2010-03-05 | $20.85 | $28.20 | 62,000 |
| 2010-03-04 | $20.42 | $27.62 | 26,700 |
| 2010-03-03 | $20.65 | $27.93 | 30,100 |
| 2010-03-02 | $20.38 | $27.56 | 34,100 |
| 2010-03-01 | $20.35 | $27.52 | 37,800 |
| 2010-02-26 | $20.10 | $27.19 | 23,800 |
| 2010-02-25 | $19.83 | $26.82 | 29,100 |
| 2010-02-24 | $19.69 | $26.63 | 24,100 |
| 2010-02-23 | $20.15 | $27.25 | 30,100 |
| 2010-02-22 | $20.33 | $27.50 | 21,600 |
| 2010-02-19 | $20.55 | $27.79 | 15,700 |
| 2010-02-18 | $20.40 | $27.59 | 19,600 |
| 2010-02-17 | $20.50 | $27.73 | 29,200 |
| 2010-02-16 | $20.77 | $28.09 | 54,700 |
| 2010-02-12 | $20.46 | $27.67 | 20,000 |
| 2010-02-11 | $20.50 | $27.73 | 21,200 |
| 2010-02-10 | $20.45 | $27.66 | 34,200 |
| 2010-02-09 | $20.35 | $27.52 | 32,500 |
| 2010-02-08 | $19.80 | $26.78 | 22,200 |
| 2010-02-05 | $19.85 | $26.85 | 66,900 |
| 2010-02-04 | $20.22 | $27.35 | 51,800 |
| 2010-02-03 | $21.10 | $28.54 | 24,000 |
| 2010-02-02 | $21.28 | $28.78 | 20,300 |
| 2010-02-01 | $21.08 | $28.51 | 26,100 |
| 2010-01-29 | $20.80 | $28.13 | 32,700 |
| 2010-01-28 | $21.25 | $28.74 | 31,000 |
| 2010-01-27 | $21.30 | $28.81 | 24,000 |
| 2010-01-26 | $21.40 | $28.94 | 21,100 |
| 2010-01-25 | $21.50 | $29.08 | 35,100 |
| 2010-01-22 | $21.30 | $28.81 | 23,700 |
| 2010-01-21 | $21.88 | $29.59 | 12,700 |
| 2010-01-20 | $22.31 | $30.17 | 60,100 |
| 2010-01-19 | $22.35 | $30.23 | 25,000 |
| 2010-01-15 | $22.41 | $30.31 | 22,400 |
| 2010-01-14 | $22.38 | $30.27 | 10,400 |
| 2010-01-13 | $22.20 | $30.03 | 34,000 |
| 2010-01-12 | $22.06 | $29.84 | 44,200 |
| 2010-01-11 | $22.25 | $30.09 | 20,700 |
| 2010-01-08 | $22.28 | $30.13 | 24,400 |
| 2010-01-07 | $22.25 | $30.09 | 29,700 |
| 2010-01-06 | $22.30 | $30.16 | 13,000 |
| 2010-01-05 | $22.29 | $30.15 | 25,500 |
| 2010-01-04 | $22.35 | $30.23 | 20,400 |