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
- 2006-03-06 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 | $29.00 | $31.72 | 16,000 |
| 2010-12-30 | $28.67 | $31.36 | 14,000 |
| 2010-12-29 | $28.30 | $30.95 | 50,600 |
| 2010-12-28 | $28.29 | $30.94 | 50,800 |
| 2010-12-27 | $28.05 | $30.68 | 22,400 |
| 2010-12-23 | $27.81 | $30.42 | 33,600 |
| 2010-12-22 | $27.68 | $30.28 | 20,400 |
| 2010-12-21 | $27.64 | $30.23 | 18,600 |
| 2010-12-20 | $27.41 | $29.98 | 28,600 |
| 2010-12-17 | $27.20 | $29.75 | 30,800 |
| 2010-12-16 | $27.00 | $29.53 | 19,800 |
| 2010-12-15 | $26.30 | $28.76 | 15,800 |
| 2010-12-14 | $26.50 | $28.98 | 44,600 |
| 2010-12-13 | $26.33 | $28.80 | 91,200 |
| 2010-12-10 | $26.25 | $28.70 | 354,800 |
| 2010-12-09 | $26.48 | $28.96 | 17,000 |
| 2010-12-08 | $26.76 | $29.27 | 3,400 |
| 2010-12-07 | $26.32 | $28.79 | 24,000 |
| 2010-12-06 | $26.91 | $29.43 | 10,600 |
| 2010-12-03 | $26.53 | $29.01 | 130,400 |
| 2010-12-02 | $25.97 | $28.40 | 113,600 |
| 2010-12-01 | $25.28 | $27.64 | 77,200 |
| 2010-11-30 | $23.84 | $26.07 | 40,800 |
| 2010-11-29 | $24.45 | $26.74 | 16,000 |
| 2010-11-26 | $24.48 | $26.77 | 4,600 |
| 2010-11-24 | $24.83 | $27.15 | 8,400 |
| 2010-11-23 | $24.40 | $26.69 | 44,400 |
| 2010-11-22 | $25.68 | $28.09 | 4,000 |
| 2010-11-19 | $25.60 | $28.00 | 20,200 |
| 2010-11-18 | $25.55 | $27.94 | 5,200 |
| 2010-11-17 | $24.42 | $26.71 | 29,600 |
| 2010-11-16 | $23.76 | $25.99 | 18,200 |
| 2010-11-15 | $25.30 | $27.67 | 7,800 |
| 2010-11-12 | $25.55 | $27.94 | 14,400 |
| 2010-11-11 | $25.95 | $28.38 | 22,400 |
| 2010-11-10 | $26.55 | $29.04 | 8,200 |
| 2010-11-09 | $27.09 | $29.63 | 16,600 |
| 2010-11-08 | $27.35 | $29.91 | 7,600 |
| 2010-11-05 | $27.60 | $30.19 | 10,400 |
| 2010-11-04 | $27.65 | $30.24 | 33,200 |
| 2010-11-03 | $26.18 | $28.63 | 8,800 |
| 2010-11-02 | $26.24 | $28.69 | 10,800 |
| 2010-11-01 | $25.87 | $28.29 | 25,400 |
| 2010-10-29 | $26.38 | $28.85 | 41,000 |
| 2010-10-28 | $25.50 | $27.89 | 43,600 |
| 2010-10-27 | $24.78 | $27.10 | 16,200 |
| 2010-10-26 | $25.10 | $27.45 | 103,800 |
| 2010-10-25 | $25.58 | $27.98 | 17,800 |
| 2010-10-22 | $25.51 | $27.90 | 23,200 |
| 2010-10-21 | $25.21 | $27.57 | 42,200 |
| 2010-10-20 | $24.70 | $27.01 | 17,000 |
| 2010-10-19 | $23.55 | $25.76 | 165,200 |
| 2010-10-18 | $24.54 | $26.84 | 8,800 |
| 2010-10-15 | $24.54 | $26.84 | 44,600 |
| 2010-10-14 | $24.33 | $26.60 | 4,200 |
| 2010-10-13 | $24.38 | $26.66 | 13,400 |
| 2010-10-12 | $23.98 | $26.22 | 26,600 |
| 2010-10-11 | $24.37 | $26.65 | 24,200 |
| 2010-10-08 | $24.06 | $26.31 | 75,200 |
| 2010-10-07 | $22.60 | $24.72 | 5,400 |
| 2010-10-06 | $22.78 | $24.91 | 6,000 |
| 2010-10-05 | $22.45 | $24.55 | 14,200 |
| 2010-10-04 | $21.74 | $23.77 | 51,400 |
| 2010-10-01 | $23.00 | $25.16 | 11,600 |
| 2010-09-30 | $22.59 | $24.71 | 25,400 |
| 2010-09-29 | $23.53 | $25.73 | 35,600 |
| 2010-09-28 | $23.60 | $25.81 | 6,200 |
| 2010-09-27 | $23.40 | $25.59 | 19,600 |
| 2010-09-24 | $23.10 | $25.26 | 35,000 |
| 2010-09-23 | $22.56 | $24.67 | 13,200 |
| 2010-09-22 | $23.01 | $25.17 | 22,000 |
| 2010-09-21 | $22.85 | $24.99 | 14,600 |
| 2010-09-20 | $22.97 | $25.12 | 17,400 |
| 2010-09-17 | $22.43 | $24.53 | 22,200 |
| 2010-09-16 | $22.20 | $24.28 | 3,200 |
| 2010-09-15 | $22.13 | $24.20 | 20,800 |
| 2010-09-14 | $21.96 | $24.01 | 10,200 |
| 2010-09-13 | $21.56 | $23.58 | 12,800 |
| 2010-09-10 | $21.03 | $23.00 | 5,800 |
| 2010-09-09 | $21.00 | $22.97 | 9,800 |
| 2010-09-08 | $20.99 | $22.95 | 5,200 |
| 2010-09-07 | $20.95 | $22.91 | 14,000 |
| 2010-09-03 | $21.53 | $23.54 | 28,200 |
| 2010-09-02 | $20.41 | $22.32 | 9,400 |
| 2010-09-01 | $20.63 | $22.56 | 39,600 |
| 2010-08-31 | $20.17 | $22.07 | 83,000 |
| 2010-08-30 | $19.48 | $21.30 | 5,800 |
| 2010-08-27 | $19.95 | $21.81 | 20,600 |
| 2010-08-26 | $19.20 | $21.00 | 31,800 |
| 2010-08-25 | $19.25 | $21.05 | 99,200 |
| 2010-08-24 | $19.35 | $21.16 | 185,000 |
| 2010-08-23 | $20.20 | $22.09 | 7,600 |
| 2010-08-20 | $19.95 | $21.81 | 14,400 |
| 2010-08-19 | $20.08 | $21.96 | 17,000 |
| 2010-08-18 | $20.95 | $22.91 | 34,400 |
| 2010-08-17 | $20.65 | $22.58 | 66,800 |
| 2010-08-16 | $19.33 | $21.14 | 47,000 |
| 2010-08-13 | $19.90 | $21.76 | 12,400 |
| 2010-08-12 | $19.60 | $21.44 | 16,200 |
| 2010-08-11 | $19.24 | $21.04 | 7,200 |
| 2010-08-10 | $19.86 | $21.72 | 17,000 |
| 2010-08-09 | $20.14 | $22.02 | 26,000 |
| 2010-08-06 | $21.10 | $23.08 | 41,400 |
| 2010-08-05 | $20.54 | $22.46 | 15,200 |
| 2010-08-04 | $19.73 | $21.57 | 10,400 |
| 2010-08-03 | $19.48 | $21.30 | 20,800 |
| 2010-08-02 | $20.13 | $22.02 | 36,000 |
| 2010-07-30 | $18.84 | $20.61 | 9,800 |
| 2010-07-29 | $18.03 | $19.72 | 11,800 |
| 2010-07-28 | $17.42 | $19.06 | 5,800 |
| 2010-07-27 | $17.67 | $19.33 | 5,000 |
| 2010-07-26 | $18.08 | $19.77 | 8,200 |
| 2010-07-23 | $17.75 | $19.41 | 8,600 |
| 2010-07-22 | $17.89 | $19.56 | 65,200 |
| 2010-07-21 | $17.42 | $19.06 | 22,400 |
| 2010-07-20 | $17.20 | $18.81 | 9,200 |
| 2010-07-19 | $17.55 | $19.19 | 50,400 |
| 2010-07-16 | $17.50 | $19.14 | 14,000 |
| 2010-07-15 | $17.13 | $18.74 | 16,400 |
| 2010-07-14 | $16.94 | $18.53 | 4,400 |
| 2010-07-13 | $17.42 | $19.06 | 68,400 |
| 2010-07-12 | $16.64 | $18.19 | 31,400 |
| 2010-07-09 | $17.08 | $18.69 | 17,400 |
| 2010-07-08 | $16.47 | $18.01 | 12,400 |
| 2010-07-07 | $15.66 | $17.13 | 22,400 |
| 2010-07-06 | $14.97 | $16.37 | 23,400 |
| 2010-07-02 | $14.46 | $15.81 | 25,200 |
| 2010-07-01 | $14.05 | $15.37 | 48,200 |
| 2010-06-30 | $14.01 | $15.32 | 12,800 |
| 2010-06-29 | $13.93 | $15.23 | 16,000 |
| 2010-06-28 | $14.95 | $16.35 | 5,200 |
| 2010-06-25 | $15.45 | $16.90 | 11,400 |
| 2010-06-24 | $15.56 | $17.01 | 14,600 |
| 2010-06-23 | $15.86 | $17.35 | 24,400 |
| 2010-06-22 | $15.14 | $16.56 | 17,800 |
| 2010-06-21 | $15.38 | $16.82 | 9,800 |
| 2010-06-18 | $15.30 | $16.73 | 7,000 |
| 2010-06-17 | $15.44 | $16.88 | 6,600 |
| 2010-06-16 | $15.10 | $16.51 | 9,200 |
| 2010-06-15 | $15.60 | $17.06 | 22,800 |
| 2010-06-14 | $15.50 | $16.95 | 20,200 |
| 2010-06-11 | $15.34 | $16.78 | 22,000 |
| 2010-06-10 | $14.63 | $16.00 | 23,600 |
| 2010-06-09 | $13.60 | $14.87 | 31,000 |
| 2010-06-08 | $13.08 | $14.31 | 97,400 |
| 2010-06-07 | $13.25 | $14.49 | 25,600 |
| 2010-06-04 | $13.60 | $14.87 | 51,200 |
| 2010-06-03 | $14.80 | $16.19 | 7,000 |
| 2010-06-02 | $15.10 | $16.51 | 12,200 |
| 2010-06-01 | $14.83 | $16.22 | 30,000 |
| 2010-05-28 | $14.85 | $16.24 | 22,200 |
| 2010-05-27 | $15.25 | $16.68 | 24,800 |
| 2010-05-26 | $14.28 | $15.61 | 37,800 |
| 2010-05-25 | $14.45 | $15.80 | 44,600 |
| 2010-05-24 | $14.60 | $15.97 | 44,800 |
| 2010-05-21 | $14.58 | $15.94 | 95,600 |
| 2010-05-20 | $13.77 | $15.06 | 84,400 |
| 2010-05-19 | $14.83 | $16.21 | 80,200 |
| 2010-05-18 | $15.35 | $16.78 | 35,200 |
| 2010-05-17 | $15.78 | $17.25 | 9,800 |
| 2010-05-14 | $15.87 | $17.35 | 94,600 |
| 2010-05-13 | $17.28 | $18.48 | 6,600 |
| 2010-05-12 | $17.45 | $18.66 | 67,600 |
| 2010-05-11 | $16.95 | $18.13 | 19,400 |
| 2010-05-10 | $17.03 | $18.21 | 38,000 |
| 2010-05-07 | $15.79 | $16.88 | 56,600 |
| 2010-05-06 | $15.49 | $16.57 | 63,000 |
| 2010-05-05 | $17.23 | $18.42 | 27,400 |
| 2010-05-04 | $17.20 | $18.40 | 8,000 |
| 2010-05-03 | $17.72 | $18.95 | 59,400 |
| 2010-04-30 | $17.25 | $18.45 | 18,000 |
| 2010-04-29 | $17.95 | $19.19 | 20,800 |
| 2010-04-28 | $17.36 | $18.56 | 92,800 |
| 2010-04-27 | $17.03 | $18.22 | 115,600 |
| 2010-04-26 | $17.69 | $18.92 | 79,400 |
| 2010-04-23 | $19.09 | $20.42 | 44,600 |
| 2010-04-22 | $19.56 | $20.92 | 18,400 |
| 2010-04-21 | $19.26 | $20.60 | 8,200 |
| 2010-04-20 | $19.50 | $20.86 | 28,400 |
| 2010-04-19 | $19.17 | $20.51 | 20,200 |
| 2010-04-16 | $19.01 | $20.34 | 38,200 |
| 2010-04-15 | $20.14 | $21.54 | 14,000 |
| 2010-04-14 | $20.22 | $21.63 | 8,400 |
| 2010-04-13 | $20.00 | $21.39 | 47,600 |
| 2010-04-12 | $20.53 | $21.95 | 6,000 |
| 2010-04-09 | $20.48 | $21.90 | 23,800 |
| 2010-04-08 | $20.58 | $22.01 | 50,400 |
| 2010-04-07 | $20.95 | $22.41 | 39,200 |
| 2010-04-06 | $21.20 | $22.68 | 36,600 |
| 2010-04-05 | $22.10 | $23.64 | 6,400 |
| 2010-04-01 | $22.13 | $23.67 | 14,800 |
| 2010-03-31 | $21.75 | $23.26 | 16,800 |
| 2010-03-30 | $21.50 | $23.00 | 13,600 |
| 2010-03-29 | $20.95 | $22.41 | 21,200 |
| 2010-03-26 | $20.88 | $22.33 | 42,000 |
| 2010-03-25 | $21.37 | $22.86 | 25,600 |
| 2010-03-24 | $21.93 | $23.46 | 16,800 |
| 2010-03-23 | $22.15 | $23.69 | 8,000 |
| 2010-03-22 | $22.12 | $23.66 | 12,000 |
| 2010-03-19 | $22.05 | $23.58 | 17,600 |
| 2010-03-18 | $21.75 | $23.26 | 12,200 |
| 2010-03-17 | $22.03 | $23.56 | 152,800 |
| 2010-03-16 | $22.03 | $23.56 | 16,400 |
| 2010-03-15 | $21.45 | $22.94 | 11,600 |
| 2010-03-12 | $21.80 | $23.32 | 21,600 |
| 2010-03-11 | $20.45 | $21.87 | 18,600 |
| 2010-03-10 | $20.58 | $22.01 | 15,400 |
| 2010-03-09 | $19.98 | $21.37 | 17,800 |
| 2010-03-08 | $20.28 | $21.69 | 7,200 |
| 2010-03-05 | $20.45 | $21.87 | 8,600 |
| 2010-03-04 | $20.20 | $21.61 | 9,200 |
| 2010-03-03 | $20.38 | $21.79 | 20,000 |
| 2010-03-02 | $20.05 | $21.45 | 40,200 |
| 2010-03-01 | $20.95 | $22.41 | 16,000 |
| 2010-02-26 | $20.75 | $22.19 | 7,200 |
| 2010-02-25 | $20.30 | $21.71 | 18,400 |
| 2010-02-24 | $20.57 | $22.00 | 8,000 |
| 2010-02-23 | $20.36 | $21.78 | 10,800 |
| 2010-02-22 | $20.78 | $22.22 | 11,200 |
| 2010-02-19 | $21.23 | $22.70 | 25,000 |
| 2010-02-18 | $21.31 | $22.79 | 22,600 |
| 2010-02-17 | $20.90 | $22.35 | 60,800 |
| 2010-02-16 | $20.30 | $21.71 | 51,400 |
| 2010-02-12 | $20.40 | $21.82 | 12,200 |
| 2010-02-11 | $20.95 | $22.40 | 17,000 |
| 2010-02-10 | $20.48 | $21.90 | 23,600 |
| 2010-02-09 | $21.00 | $22.46 | 38,800 |
| 2010-02-08 | $19.75 | $21.12 | 63,600 |
| 2010-02-05 | $20.08 | $21.48 | 42,200 |
| 2010-02-04 | $20.07 | $21.47 | 24,400 |
| 2010-02-03 | $21.65 | $23.16 | 6,800 |
| 2010-02-02 | $21.82 | $23.33 | 24,000 |
| 2010-02-01 | $21.25 | $22.73 | 19,200 |
| 2010-01-29 | $20.87 | $22.32 | 8,200 |
| 2010-01-28 | $20.35 | $21.77 | 12,400 |
| 2010-01-27 | $21.17 | $22.64 | 33,600 |
| 2010-01-26 | $20.38 | $21.79 | 13,000 |
| 2010-01-25 | $21.09 | $22.56 | 58,600 |
| 2010-01-22 | $20.03 | $21.42 | 31,000 |
| 2010-01-21 | $20.83 | $22.27 | 54,400 |
| 2010-01-20 | $21.88 | $23.40 | 30,400 |
| 2010-01-19 | $23.20 | $24.81 | 11,600 |
| 2010-01-15 | $22.65 | $24.23 | 23,000 |
| 2010-01-14 | $23.28 | $24.90 | 65,400 |
| 2010-01-13 | $23.32 | $24.94 | 20,600 |
| 2010-01-12 | $23.35 | $24.98 | 52,200 |
| 2010-01-11 | $24.70 | $26.42 | 7,800 |
| 2010-01-08 | $24.23 | $25.91 | 7,400 |
| 2010-01-07 | $23.90 | $25.56 | 6,400 |
| 2010-01-06 | $24.00 | $25.67 | 65,600 |
| 2010-01-05 | $24.25 | $25.94 | 17,200 |
| 2010-01-04 | $23.78 | $25.43 | 3,200 |