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
- 1989-05-09 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 | $23.32 | $38.84 | 11,455 |
| 2010-12-30 | $23.16 | $38.57 | 112,687 |
| 2010-12-29 | $23.17 | $38.58 | 40,493 |
| 2010-12-28 | $23.11 | $38.48 | 13,054 |
| 2010-12-27 | $23.13 | $38.51 | 20,779 |
| 2010-12-23 | $23.08 | $38.44 | 67,932 |
| 2010-12-22 | $22.82 | $38.01 | 27,439 |
| 2010-12-21 | $22.86 | $38.06 | 28,505 |
| 2010-12-20 | $22.38 | $37.26 | 40,226 |
| 2010-12-17 | $22.51 | $37.49 | 10,656 |
| 2010-12-16 | $22.33 | $37.19 | 21,845 |
| 2010-12-15 | $21.68 | $36.10 | 22,111 |
| 2010-12-14 | $21.88 | $36.44 | 57,276 |
| 2010-12-13 | $21.96 | $36.57 | 40,226 |
| 2010-12-10 | $21.71 | $36.15 | 398,801 |
| 2010-12-09 | $21.43 | $35.69 | 30,636 |
| 2010-12-08 | $21.50 | $35.80 | 186,746 |
| 2010-12-07 | $21.27 | $35.41 | 28,505 |
| 2010-12-06 | $21.11 | $35.16 | 12,787 |
| 2010-12-03 | $21.45 | $35.72 | 29,304 |
| 2010-12-02 | $20.95 | $34.88 | 45,288 |
| 2010-12-01 | $20.76 | $34.57 | 43,956 |
| 2010-11-30 | $20.32 | $33.84 | 40,226 |
| 2010-11-29 | $20.79 | $34.62 | 35,165 |
| 2010-11-26 | $21.26 | $35.40 | 16,783 |
| 2010-11-24 | $21.77 | $36.25 | 24,509 |
| 2010-11-23 | $21.73 | $36.19 | 19,181 |
| 2010-11-22 | $22.43 | $37.35 | 17,849 |
| 2010-11-19 | $22.60 | $37.63 | 14,119 |
| 2010-11-18 | $22.50 | $37.46 | 17,849 |
| 2010-11-17 | $22.17 | $36.91 | 69,530 |
| 2010-11-16 | $21.94 | $36.54 | 21,578 |
| 2010-11-15 | $22.43 | $37.35 | 40,226 |
| 2010-11-12 | $22.22 | $37.00 | 14,918 |
| 2010-11-11 | $22.40 | $37.30 | 15,185 |
| 2010-11-10 | $22.77 | $37.91 | 15,984 |
| 2010-11-09 | $22.69 | $37.79 | 12,521 |
| 2010-11-08 | $23.10 | $38.47 | 10,656 |
| 2010-11-05 | $23.31 | $38.82 | 12,254 |
| 2010-11-04 | $23.20 | $38.63 | 14,119 |
| 2010-11-03 | $22.85 | $38.06 | 11,189 |
| 2010-11-02 | $22.73 | $37.86 | 13,054 |
| 2010-11-01 | $22.28 | $37.10 | 18,115 |
| 2010-10-29 | $22.24 | $37.04 | 15,451 |
| 2010-10-28 | $22.24 | $37.04 | 12,521 |
| 2010-10-27 | $22.14 | $36.87 | 14,918 |
| 2010-10-26 | $22.26 | $37.07 | 35,431 |
| 2010-10-25 | $22.56 | $37.57 | 47,952 |
| 2010-10-22 | $22.52 | $37.23 | 7,726 |
| 2010-10-21 | $22.33 | $36.92 | 14,652 |
| 2010-10-20 | $23.37 | $38.62 | 48,485 |
| 2010-10-19 | $22.83 | $37.74 | 8,258 |
| 2010-10-18 | $23.54 | $38.90 | 9,590 |
| 2010-10-15 | $23.18 | $38.31 | 21,578 |
| 2010-10-14 | $23.14 | $38.25 | 25,042 |
| 2010-10-13 | $22.97 | $37.97 | 18,648 |
| 2010-10-12 | $23.12 | $38.21 | 20,513 |
| 2010-10-11 | $23.32 | $38.55 | 150,516 |
| 2010-10-08 | $23.63 | $39.06 | 51,149 |
| 2010-10-07 | $23.50 | $38.84 | 31,702 |
| 2010-10-06 | $23.39 | $38.65 | 12,521 |
| 2010-10-05 | $23.35 | $38.59 | 19,447 |
| 2010-10-04 | $22.58 | $37.32 | 14,386 |
| 2010-10-01 | $22.84 | $37.75 | 31,169 |
| 2010-09-30 | $23.20 | $38.34 | 20,513 |
| 2010-09-29 | $23.42 | $38.72 | 26,640 |
| 2010-09-28 | $23.31 | $38.52 | 37,030 |
| 2010-09-27 | $23.59 | $39.00 | 428,904 |
| 2010-09-24 | $23.50 | $38.84 | 27,972 |
| 2010-09-23 | $22.84 | $37.75 | 80,453 |
| 2010-09-22 | $23.22 | $38.38 | 49,018 |
| 2010-09-21 | $22.97 | $37.97 | 1,337,062 |
| 2010-09-20 | $22.71 | $37.54 | 891,108 |
| 2010-09-17 | $22.24 | $36.76 | 41,026 |
| 2010-09-16 | $22.54 | $37.26 | 32,501 |
| 2010-09-15 | $22.45 | $37.10 | 303,962 |
| 2010-09-14 | $22.45 | $37.12 | 70,063 |
| 2010-09-13 | $22.11 | $36.54 | 34,632 |
| 2010-09-10 | $21.34 | $35.27 | 10,922 |
| 2010-09-09 | $21.27 | $35.16 | 19,447 |
| 2010-09-08 | $20.83 | $34.44 | 379,886 |
| 2010-09-07 | $20.56 | $33.98 | 12,254 |
| 2010-09-03 | $20.85 | $34.47 | 551,182 |
| 2010-09-02 | $20.89 | $34.53 | 46,354 |
| 2010-09-01 | $20.31 | $33.57 | 16,783 |
| 2010-08-31 | $19.74 | $32.64 | 26,640 |
| 2010-08-30 | $19.48 | $32.20 | 25,574 |
| 2010-08-27 | $19.78 | $32.70 | 18,914 |
| 2010-08-26 | $19.56 | $32.34 | 25,308 |
| 2010-08-25 | $19.59 | $32.39 | 49,550 |
| 2010-08-24 | $19.54 | $32.29 | 18,382 |
| 2010-08-23 | $20.19 | $33.37 | 28,505 |
| 2010-08-20 | $20.44 | $33.78 | 32,767 |
| 2010-08-19 | $20.92 | $34.57 | 279,720 |
| 2010-08-18 | $21.17 | $34.99 | 35,431 |
| 2010-08-17 | $21.17 | $34.99 | 21,578 |
| 2010-08-16 | $20.95 | $34.62 | 74,326 |
| 2010-08-13 | $20.70 | $34.22 | 20,513 |
| 2010-08-12 | $20.68 | $34.19 | 18,914 |
| 2010-08-11 | $21.06 | $34.81 | 51,149 |
| 2010-08-10 | $22.33 | $36.92 | 19,714 |
| 2010-08-09 | $22.56 | $37.29 | 17,050 |
| 2010-08-06 | $22.74 | $37.59 | 12,787 |
| 2010-08-05 | $22.86 | $37.78 | 12,787 |
| 2010-08-04 | $22.84 | $37.75 | 12,254 |
| 2010-08-03 | $22.90 | $37.85 | 19,980 |
| 2010-08-02 | $22.97 | $37.97 | 36,497 |
| 2010-07-30 | $22.16 | $36.63 | 29,570 |
| 2010-07-29 | $22.20 | $36.70 | 26,640 |
| 2010-07-28 | $22.09 | $36.51 | 27,706 |
| 2010-07-27 | $22.05 | $36.45 | 34,099 |
| 2010-07-26 | $22.13 | $36.58 | 72,727 |
| 2010-07-23 | $21.85 | $36.11 | 41,825 |
| 2010-07-22 | $21.40 | $35.37 | 42,358 |
| 2010-07-21 | $20.55 | $33.97 | 21,578 |
| 2010-07-20 | $20.91 | $34.56 | 37,296 |
| 2010-07-19 | $21.10 | $34.88 | 27,173 |
| 2010-07-16 | $21.22 | $35.08 | 47,419 |
| 2010-07-15 | $21.49 | $35.52 | 22,378 |
| 2010-07-14 | $21.49 | $35.51 | 50,616 |
| 2010-07-13 | $21.34 | $35.27 | 16,783 |
| 2010-07-12 | $20.38 | $33.69 | 18,115 |
| 2010-07-09 | $20.46 | $33.81 | 25,841 |
| 2010-07-08 | $20.42 | $33.75 | 26,374 |
| 2010-07-07 | $20.40 | $33.72 | 21,845 |
| 2010-07-06 | $20.08 | $33.19 | 34,366 |
| 2010-07-02 | $19.97 | $33.01 | 71,662 |
| 2010-07-01 | $19.91 | $32.92 | 59,141 |
| 2010-06-30 | $19.43 | $32.11 | 18,648 |
| 2010-06-29 | $19.69 | $32.55 | 29,038 |
| 2010-06-28 | $20.42 | $33.75 | 18,648 |
| 2010-06-25 | $20.55 | $33.97 | 46,620 |
| 2010-06-24 | $20.70 | $34.22 | 59,940 |
| 2010-06-23 | $20.98 | $34.68 | 51,415 |
| 2010-06-22 | $20.80 | $34.37 | 64,735 |
| 2010-06-21 | $20.95 | $34.62 | 55,411 |
| 2010-06-18 | $20.86 | $34.49 | 16,250 |
| 2010-06-17 | $20.76 | $34.31 | 56,477 |
| 2010-06-16 | $20.16 | $33.32 | 21,312 |
| 2010-06-15 | $20.16 | $33.32 | 47,419 |
| 2010-06-14 | $19.56 | $32.33 | 15,185 |
| 2010-06-11 | $19.41 | $32.08 | 15,718 |
| 2010-06-10 | $19.59 | $32.39 | 30,103 |
| 2010-06-09 | $18.68 | $30.88 | 27,706 |
| 2010-06-08 | $18.69 | $30.89 | 42,358 |
| 2010-06-07 | $18.75 | $31.00 | 21,312 |
| 2010-06-04 | $18.88 | $31.20 | 44,755 |
| 2010-06-03 | $19.46 | $32.17 | 25,841 |
| 2010-06-02 | $19.56 | $32.33 | 47,686 |
| 2010-06-01 | $18.99 | $31.40 | 33,833 |
| 2010-05-28 | $19.16 | $31.67 | 26,107 |
| 2010-05-27 | $19.54 | $32.29 | 27,439 |
| 2010-05-26 | $18.52 | $30.62 | 65,002 |
| 2010-05-25 | $18.53 | $30.63 | 88,978 |
| 2010-05-24 | $18.75 | $30.99 | 26,374 |
| 2010-05-21 | $19.20 | $31.74 | 33,300 |
| 2010-05-20 | $19.03 | $31.46 | 62,338 |
| 2010-05-19 | $19.65 | $32.48 | 45,022 |
| 2010-05-18 | $19.39 | $32.05 | 28,771 |
| 2010-05-17 | $19.74 | $32.64 | 32,501 |
| 2010-05-14 | $19.82 | $32.76 | 42,091 |
| 2010-05-13 | $20.40 | $33.72 | 49,817 |
| 2010-05-12 | $20.30 | $33.56 | 43,423 |
| 2010-05-11 | $19.99 | $33.04 | 32,234 |
| 2010-05-10 | $20.60 | $34.06 | 39,960 |
| 2010-05-07 | $19.28 | $31.86 | 41,026 |
| 2010-05-06 | $19.67 | $32.51 | 62,604 |
| 2010-05-05 | $20.27 | $33.50 | 45,821 |
| 2010-05-04 | $20.98 | $34.68 | 24,509 |
| 2010-05-03 | $22.44 | $37.08 | 39,161 |
| 2010-04-30 | $22.18 | $36.67 | 42,624 |
| 2010-04-29 | $23.09 | $37.27 | 39,161 |
| 2010-04-28 | $22.22 | $35.88 | 22,111 |
| 2010-04-27 | $22.69 | $36.63 | 114,818 |
| 2010-04-26 | $23.80 | $38.42 | 17,582 |
| 2010-04-23 | $23.13 | $37.34 | 192,074 |
| 2010-04-22 | $22.11 | $35.69 | 24,775 |
| 2010-04-21 | $22.06 | $35.61 | 38,628 |
| 2010-04-20 | $21.96 | $35.45 | 44,755 |
| 2010-04-19 | $22.12 | $35.71 | 36,763 |
| 2010-04-16 | $21.90 | $35.36 | 167,566 |
| 2010-04-15 | $22.11 | $35.69 | 49,550 |
| 2010-04-14 | $22.39 | $36.14 | 153,713 |
| 2010-04-13 | $22.13 | $35.72 | 32,234 |
| 2010-04-12 | $22.21 | $35.86 | 103,630 |
| 2010-04-09 | $21.86 | $35.29 | 31,968 |
| 2010-04-08 | $21.57 | $34.82 | 27,439 |
| 2010-04-07 | $21.60 | $34.88 | 17,849 |
| 2010-04-06 | $21.93 | $35.41 | 31,435 |
| 2010-04-05 | $21.77 | $35.14 | 14,386 |
| 2010-04-01 | $21.73 | $35.09 | 16,250 |
| 2010-03-31 | $21.39 | $34.54 | 47,419 |
| 2010-03-30 | $21.15 | $34.15 | 33,300 |
| 2010-03-29 | $20.86 | $33.68 | 22,644 |
| 2010-03-26 | $20.59 | $33.24 | 21,578 |
| 2010-03-25 | $20.40 | $32.94 | 22,111 |
| 2010-03-24 | $20.57 | $33.21 | 25,841 |
| 2010-03-23 | $21.10 | $34.06 | 15,185 |
| 2010-03-22 | $21.00 | $33.91 | 54,346 |
| 2010-03-19 | $21.10 | $34.06 | 48,485 |
| 2010-03-18 | $21.35 | $34.47 | 72,194 |
| 2010-03-17 | $21.34 | $34.45 | 30,636 |
| 2010-03-16 | $21.34 | $34.46 | 51,415 |
| 2010-03-15 | $21.07 | $34.02 | 26,640 |
| 2010-03-12 | $21.11 | $34.08 | 16,250 |
| 2010-03-11 | $21.02 | $33.94 | 58,874 |
| 2010-03-10 | $21.15 | $34.15 | 225,641 |
| 2010-03-09 | $20.83 | $33.63 | 282,118 |
| 2010-03-08 | $20.59 | $33.24 | 152,381 |
| 2010-03-05 | $20.47 | $33.05 | 31,702 |
| 2010-03-04 | $20.16 | $32.54 | 200,333 |
| 2010-03-03 | $20.51 | $33.12 | 137,462 |
| 2010-03-02 | $19.71 | $31.82 | 27,439 |
| 2010-03-01 | $19.20 | $31.00 | 18,382 |
| 2010-02-26 | $19.18 | $30.96 | 27,972 |
| 2010-02-25 | $19.09 | $30.82 | 27,173 |
| 2010-02-24 | $19.37 | $31.27 | 57,809 |
| 2010-02-23 | $19.69 | $31.79 | 163,303 |
| 2010-02-22 | $20.03 | $32.33 | 47,419 |
| 2010-02-19 | $20.31 | $32.79 | 165,434 |
| 2010-02-18 | $20.21 | $32.63 | 32,234 |
| 2010-02-17 | $21.77 | $35.15 | 21,578 |
| 2010-02-16 | $21.76 | $35.12 | 27,439 |
| 2010-02-12 | $21.49 | $34.69 | 32,501 |
| 2010-02-11 | $22.00 | $35.51 | 30,902 |
| 2010-02-10 | $21.81 | $35.21 | 17,316 |
| 2010-02-09 | $21.90 | $35.36 | 34,366 |
| 2010-02-08 | $21.31 | $34.40 | 30,902 |
| 2010-02-05 | $21.27 | $34.34 | 70,596 |
| 2010-02-04 | $21.83 | $35.25 | 35,964 |
| 2010-02-03 | $22.79 | $36.79 | 21,046 |
| 2010-02-02 | $22.90 | $36.97 | 19,714 |
| 2010-02-01 | $22.64 | $36.55 | 30,636 |
| 2010-01-29 | $22.35 | $36.09 | 34,898 |
| 2010-01-28 | $22.28 | $35.97 | 56,210 |
| 2010-01-27 | $22.64 | $36.55 | 21,578 |
| 2010-01-26 | $22.41 | $36.18 | 11,722 |
| 2010-01-25 | $22.43 | $36.21 | 30,103 |
| 2010-01-22 | $21.77 | $35.15 | 27,439 |
| 2010-01-21 | $22.00 | $35.51 | 29,038 |
| 2010-01-20 | $22.82 | $36.85 | 98,035 |
| 2010-01-19 | $23.84 | $38.48 | 13,320 |
| 2010-01-15 | $23.61 | $38.12 | 15,718 |
| 2010-01-14 | $24.04 | $38.82 | 13,320 |
| 2010-01-13 | $24.17 | $39.03 | 18,115 |
| 2010-01-12 | $23.59 | $38.09 | 23,976 |
| 2010-01-11 | $24.19 | $39.06 | 31,435 |
| 2010-01-08 | $24.56 | $39.65 | 35,698 |
| 2010-01-07 | $24.55 | $39.63 | 21,578 |
| 2010-01-06 | $25.06 | $40.45 | 55,145 |
| 2010-01-05 | $24.96 | $40.30 | 44,489 |
| 2010-01-04 | $25.17 | $40.63 | 43,157 |