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
- 2003-10-23 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 | $20.85 | $26.06 | 527,400 |
| 2010-12-30 | $20.47 | $25.59 | 127,300 |
| 2010-12-29 | $20.68 | $25.85 | 79,200 |
| 2010-12-28 | $20.40 | $25.50 | 82,100 |
| 2010-12-27 | $20.32 | $25.40 | 129,700 |
| 2010-12-23 | $20.54 | $25.67 | 38,700 |
| 2010-12-22 | $20.38 | $25.47 | 107,500 |
| 2010-12-21 | $20.63 | $25.79 | 70,800 |
| 2010-12-20 | $20.27 | $25.34 | 93,500 |
| 2010-12-17 | $20.19 | $25.24 | 54,500 |
| 2010-12-16 | $20.63 | $25.79 | 61,300 |
| 2010-12-15 | $20.58 | $25.72 | 77,900 |
| 2010-12-14 | $21.10 | $26.37 | 192,300 |
| 2010-12-13 | $20.93 | $26.16 | 64,900 |
| 2010-12-10 | $20.83 | $26.04 | 1,567,800 |
| 2010-12-09 | $20.29 | $25.36 | 1,191,700 |
| 2010-12-08 | $20.43 | $25.54 | 1,543,100 |
| 2010-12-07 | $20.06 | $25.07 | 2,646,200 |
| 2010-12-06 | $20.21 | $25.26 | 1,341,000 |
| 2010-12-03 | $20.49 | $25.61 | 69,500 |
| 2010-12-02 | $20.60 | $25.75 | 69,600 |
| 2010-12-01 | $20.48 | $25.60 | 63,300 |
| 2010-11-30 | $20.67 | $25.84 | 38,600 |
| 2010-11-29 | $20.99 | $26.24 | 37,000 |
| 2010-11-26 | $21.24 | $26.55 | 34,100 |
| 2010-11-24 | $21.09 | $26.36 | 43,900 |
| 2010-11-23 | $21.43 | $26.79 | 39,700 |
| 2010-11-22 | $22.11 | $27.64 | 32,600 |
| 2010-11-19 | $22.24 | $27.80 | 48,400 |
| 2010-11-18 | $22.60 | $28.25 | 31,500 |
| 2010-11-17 | $22.02 | $27.52 | 43,600 |
| 2010-11-16 | $21.81 | $27.26 | 43,600 |
| 2010-11-15 | $22.58 | $28.22 | 36,600 |
| 2010-11-12 | $22.54 | $28.17 | 34,700 |
| 2010-11-11 | $22.80 | $28.50 | 34,900 |
| 2010-11-10 | $23.18 | $28.97 | 39,800 |
| 2010-11-09 | $22.18 | $27.72 | 32,400 |
| 2010-11-08 | $22.05 | $27.56 | 37,800 |
| 2010-11-05 | $22.14 | $27.67 | 75,900 |
| 2010-11-04 | $22.35 | $27.94 | 73,500 |
| 2010-11-03 | $22.10 | $27.62 | 37,900 |
| 2010-11-02 | $22.55 | $28.19 | 35,200 |
| 2010-11-01 | $22.52 | $28.15 | 105,500 |
| 2010-10-29 | $22.08 | $27.60 | 58,400 |
| 2010-10-28 | $22.12 | $27.65 | 46,500 |
| 2010-10-27 | $21.72 | $27.15 | 40,300 |
| 2010-10-26 | $21.92 | $27.40 | 43,700 |
| 2010-10-25 | $22.24 | $27.80 | 71,200 |
| 2010-10-22 | $22.43 | $28.04 | 60,600 |
| 2010-10-21 | $22.36 | $27.95 | 277,200 |
| 2010-10-20 | $22.07 | $27.59 | 579,300 |
| 2010-10-19 | $22.60 | $27.69 | 113,700 |
| 2010-10-18 | $23.41 | $28.68 | 677,500 |
| 2010-10-15 | $23.38 | $28.65 | 46,500 |
| 2010-10-14 | $23.34 | $28.60 | 38,400 |
| 2010-10-13 | $23.10 | $28.31 | 41,600 |
| 2010-10-12 | $22.40 | $27.45 | 342,600 |
| 2010-10-11 | $22.45 | $27.51 | 70,600 |
| 2010-10-08 | $22.40 | $27.45 | 136,400 |
| 2010-10-07 | $22.11 | $27.09 | 87,500 |
| 2010-10-06 | $22.45 | $27.51 | 28,800 |
| 2010-10-05 | $22.40 | $27.45 | 115,200 |
| 2010-10-04 | $21.62 | $26.49 | 37,100 |
| 2010-10-01 | $21.67 | $26.55 | 27,700 |
| 2010-09-30 | $21.54 | $26.39 | 42,000 |
| 2010-09-29 | $21.44 | $26.27 | 45,900 |
| 2010-09-28 | $21.45 | $26.28 | 45,200 |
| 2010-09-27 | $21.85 | $26.77 | 60,500 |
| 2010-09-24 | $21.90 | $26.83 | 38,700 |
| 2010-09-23 | $20.98 | $25.71 | 38,300 |
| 2010-09-22 | $20.77 | $25.45 | 25,000 |
| 2010-09-21 | $20.76 | $25.44 | 62,100 |
| 2010-09-20 | $20.81 | $25.50 | 46,800 |
| 2010-09-17 | $20.52 | $25.14 | 36,600 |
| 2010-09-16 | $20.65 | $25.30 | 46,000 |
| 2010-09-15 | $21.22 | $26.00 | 49,700 |
| 2010-09-14 | $20.69 | $25.35 | 51,200 |
| 2010-09-13 | $20.41 | $25.01 | 43,200 |
| 2010-09-10 | $19.72 | $24.16 | 46,600 |
| 2010-09-09 | $19.66 | $24.09 | 32,400 |
| 2010-09-08 | $20.04 | $24.56 | 40,900 |
| 2010-09-07 | $19.84 | $24.31 | 21,900 |
| 2010-09-03 | $19.86 | $24.34 | 23,900 |
| 2010-09-02 | $19.42 | $23.80 | 146,700 |
| 2010-09-01 | $18.57 | $22.75 | 77,100 |
| 2010-08-31 | $18.07 | $22.14 | 99,100 |
| 2010-08-30 | $18.19 | $22.29 | 38,100 |
| 2010-08-27 | $18.43 | $22.58 | 30,600 |
| 2010-08-26 | $18.53 | $22.71 | 40,400 |
| 2010-08-25 | $18.45 | $22.61 | 52,300 |
| 2010-08-24 | $18.33 | $22.46 | 40,500 |
| 2010-08-23 | $18.67 | $22.88 | 42,300 |
| 2010-08-20 | $18.82 | $23.06 | 34,900 |
| 2010-08-19 | $18.95 | $23.22 | 29,200 |
| 2010-08-18 | $19.30 | $23.65 | 42,400 |
| 2010-08-17 | $19.47 | $23.86 | 530,300 |
| 2010-08-16 | $19.05 | $23.34 | 27,000 |
| 2010-08-13 | $19.20 | $23.53 | 22,100 |
| 2010-08-12 | $19.35 | $23.71 | 51,800 |
| 2010-08-11 | $19.75 | $24.20 | 36,600 |
| 2010-08-10 | $20.65 | $25.30 | 30,400 |
| 2010-08-09 | $20.60 | $25.24 | 38,200 |
| 2010-08-06 | $20.45 | $25.06 | 36,600 |
| 2010-08-05 | $20.49 | $25.11 | 30,600 |
| 2010-08-04 | $20.55 | $25.18 | 48,500 |
| 2010-08-03 | $20.51 | $25.13 | 58,900 |
| 2010-08-02 | $20.21 | $24.76 | 38,400 |
| 2010-07-30 | $19.55 | $23.96 | 52,900 |
| 2010-07-29 | $19.85 | $24.32 | 69,800 |
| 2010-07-28 | $19.60 | $24.02 | 96,900 |
| 2010-07-27 | $19.79 | $24.25 | 27,600 |
| 2010-07-26 | $19.57 | $23.98 | 121,000 |
| 2010-07-23 | $19.63 | $24.05 | 37,600 |
| 2010-07-22 | $19.21 | $23.54 | 48,800 |
| 2010-07-21 | $18.98 | $23.26 | 29,200 |
| 2010-07-20 | $19.31 | $23.66 | 69,600 |
| 2010-07-19 | $19.41 | $23.78 | 52,800 |
| 2010-07-16 | $19.52 | $23.92 | 101,500 |
| 2010-07-15 | $19.72 | $24.16 | 80,300 |
| 2010-07-14 | $19.42 | $23.80 | 84,100 |
| 2010-07-13 | $19.74 | $24.19 | 120,000 |
| 2010-07-12 | $19.38 | $23.75 | 22,800 |
| 2010-07-09 | $19.36 | $23.72 | 24,600 |
| 2010-07-08 | $19.40 | $23.77 | 40,600 |
| 2010-07-07 | $19.37 | $23.73 | 42,700 |
| 2010-07-06 | $18.89 | $23.15 | 45,500 |
| 2010-07-02 | $18.87 | $23.12 | 56,400 |
| 2010-07-01 | $18.75 | $22.97 | 36,800 |
| 2010-06-30 | $18.66 | $22.86 | 37,700 |
| 2010-06-29 | $18.89 | $23.15 | 28,600 |
| 2010-06-28 | $19.14 | $23.45 | 30,700 |
| 2010-06-25 | $19.30 | $23.65 | 51,200 |
| 2010-06-24 | $18.96 | $23.23 | 93,000 |
| 2010-06-23 | $19.10 | $23.40 | 76,800 |
| 2010-06-22 | $18.79 | $23.02 | 39,000 |
| 2010-06-21 | $18.93 | $23.20 | 148,900 |
| 2010-06-18 | $19.28 | $23.62 | 100,500 |
| 2010-06-17 | $19.24 | $23.58 | 67,500 |
| 2010-06-16 | $19.25 | $23.59 | 152,200 |
| 2010-06-15 | $19.32 | $23.67 | 175,400 |
| 2010-06-14 | $18.93 | $23.20 | 37,000 |
| 2010-06-11 | $18.64 | $22.84 | 44,600 |
| 2010-06-10 | $19.18 | $23.50 | 115,300 |
| 2010-06-09 | $18.35 | $22.48 | 117,700 |
| 2010-06-08 | $18.53 | $22.71 | 95,100 |
| 2010-06-07 | $18.52 | $22.69 | 27,400 |
| 2010-06-04 | $18.41 | $22.56 | 147,200 |
| 2010-06-03 | $18.95 | $23.22 | 103,300 |
| 2010-06-02 | $19.29 | $23.64 | 97,400 |
| 2010-06-01 | $18.83 | $23.07 | 58,900 |
| 2010-05-28 | $18.58 | $22.77 | 87,800 |
| 2010-05-27 | $18.73 | $22.95 | 129,700 |
| 2010-05-26 | $18.05 | $22.12 | 282,900 |
| 2010-05-25 | $18.70 | $22.91 | 302,100 |
| 2010-05-24 | $19.00 | $23.28 | 219,000 |
| 2010-05-21 | $18.90 | $23.16 | 257,200 |
| 2010-05-20 | $18.72 | $22.94 | 347,500 |
| 2010-05-19 | $19.17 | $23.49 | 240,900 |
| 2010-05-18 | $18.94 | $23.21 | 737,600 |
| 2010-05-17 | $19.35 | $23.71 | 280,600 |
| 2010-05-14 | $19.40 | $23.77 | 256,900 |
| 2010-05-13 | $20.02 | $24.53 | 227,800 |
| 2010-05-12 | $20.65 | $25.30 | 1,393,900 |
| 2010-05-11 | $20.49 | $25.11 | 299,900 |
| 2010-05-10 | $20.29 | $24.86 | 161,000 |
| 2010-05-07 | $19.62 | $24.04 | 162,800 |
| 2010-05-06 | $19.82 | $24.29 | 257,300 |
| 2010-05-05 | $20.77 | $25.45 | 96,300 |
| 2010-05-04 | $21.37 | $26.19 | 39,800 |
| 2010-05-03 | $21.17 | $25.94 | 25,500 |
| 2010-04-30 | $21.15 | $25.92 | 160,100 |
| 2010-04-29 | $21.80 | $26.71 | 60,500 |
| 2010-04-28 | $21.29 | $26.09 | 55,900 |
| 2010-04-27 | $21.50 | $26.34 | 89,100 |
| 2010-04-26 | $22.21 | $27.21 | 605,400 |
| 2010-04-23 | $22.05 | $27.02 | 133,700 |
| 2010-04-22 | $22.04 | $27.01 | 154,200 |
| 2010-04-21 | $22.11 | $27.09 | 82,300 |
| 2010-04-20 | $23.22 | $27.73 | 719,900 |
| 2010-04-19 | $23.06 | $27.54 | 66,600 |
| 2010-04-16 | $23.15 | $27.65 | 67,200 |
| 2010-04-15 | $23.35 | $27.89 | 76,700 |
| 2010-04-14 | $23.63 | $28.22 | 283,000 |
| 2010-04-13 | $23.35 | $27.89 | 183,200 |
| 2010-04-12 | $23.01 | $27.48 | 55,400 |
| 2010-04-09 | $22.99 | $27.46 | 54,100 |
| 2010-04-08 | $22.84 | $27.28 | 71,300 |
| 2010-04-07 | $22.70 | $27.11 | 66,700 |
| 2010-04-06 | $22.65 | $27.05 | 350,400 |
| 2010-04-05 | $23.00 | $27.47 | 51,100 |
| 2010-04-01 | $22.98 | $27.45 | 38,800 |
| 2010-03-31 | $22.44 | $26.80 | 69,200 |
| 2010-03-30 | $22.88 | $27.33 | 49,900 |
| 2010-03-29 | $23.05 | $27.53 | 32,200 |
| 2010-03-26 | $22.65 | $27.05 | 45,500 |
| 2010-03-25 | $22.45 | $26.81 | 70,200 |
| 2010-03-24 | $22.55 | $26.93 | 250,600 |
| 2010-03-23 | $23.01 | $27.48 | 42,500 |
| 2010-03-22 | $23.50 | $28.07 | 122,800 |
| 2010-03-19 | $23.20 | $27.71 | 51,700 |
| 2010-03-18 | $23.10 | $27.59 | 32,500 |
| 2010-03-17 | $23.12 | $27.61 | 48,200 |
| 2010-03-16 | $23.01 | $27.48 | 36,800 |
| 2010-03-15 | $22.95 | $27.41 | 114,800 |
| 2010-03-12 | $23.15 | $27.65 | 212,300 |
| 2010-03-11 | $23.00 | $27.47 | 77,700 |
| 2010-03-10 | $22.49 | $26.86 | 190,000 |
| 2010-03-09 | $22.85 | $27.29 | 46,600 |
| 2010-03-08 | $23.37 | $27.91 | 41,300 |
| 2010-03-05 | $23.61 | $28.20 | 260,300 |
| 2010-03-04 | $23.20 | $27.71 | 88,900 |
| 2010-03-03 | $23.25 | $27.77 | 65,300 |
| 2010-03-02 | $22.85 | $27.29 | 94,100 |
| 2010-03-01 | $22.80 | $27.23 | 48,500 |
| 2010-02-26 | $22.85 | $27.29 | 67,000 |
| 2010-02-25 | $22.94 | $27.40 | 50,500 |
| 2010-02-24 | $23.01 | $27.48 | 47,500 |
| 2010-02-23 | $22.98 | $27.45 | 56,200 |
| 2010-02-22 | $22.90 | $27.35 | 812,600 |
| 2010-02-19 | $22.70 | $27.11 | 1,185,900 |
| 2010-02-18 | $22.90 | $27.35 | 2,715,800 |
| 2010-02-17 | $22.06 | $26.35 | 1,068,300 |
| 2010-02-16 | $21.98 | $26.25 | 90,200 |
| 2010-02-12 | $21.50 | $25.68 | 1,039,600 |
| 2010-02-11 | $22.11 | $26.41 | 47,800 |
| 2010-02-10 | $21.49 | $25.67 | 35,100 |
| 2010-02-09 | $21.88 | $26.13 | 45,200 |
| 2010-02-08 | $21.40 | $25.56 | 163,000 |
| 2010-02-05 | $21.90 | $26.16 | 457,600 |
| 2010-02-04 | $21.47 | $25.64 | 252,300 |
| 2010-02-03 | $21.92 | $26.18 | 349,400 |
| 2010-02-02 | $22.40 | $26.75 | 242,700 |
| 2010-02-01 | $22.52 | $26.90 | 277,000 |
| 2010-01-29 | $22.50 | $26.87 | 52,600 |
| 2010-01-28 | $22.97 | $27.44 | 61,500 |
| 2010-01-27 | $23.25 | $27.77 | 249,500 |
| 2010-01-26 | $22.81 | $27.24 | 45,800 |
| 2010-01-25 | $23.08 | $27.57 | 47,700 |
| 2010-01-22 | $23.00 | $27.47 | 80,900 |
| 2010-01-21 | $23.43 | $27.98 | 97,700 |
| 2010-01-20 | $23.80 | $28.43 | 171,300 |
| 2010-01-19 | $24.12 | $28.81 | 76,700 |
| 2010-01-15 | $24.02 | $28.69 | 247,200 |
| 2010-01-14 | $24.21 | $28.92 | 97,300 |
| 2010-01-13 | $24.14 | $28.83 | 192,000 |
| 2010-01-12 | $23.78 | $28.40 | 140,000 |
| 2010-01-11 | $23.88 | $28.52 | 242,100 |
| 2010-01-08 | $23.71 | $28.32 | 167,300 |
| 2010-01-07 | $23.78 | $28.40 | 60,000 |
| 2010-01-06 | $24.00 | $28.67 | 77,000 |
| 2010-01-05 | $23.55 | $28.13 | 145,400 |
| 2010-01-04 | $23.40 | $27.95 | 188,400 |