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
- 1997-06-17 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 | $33.25 | $57.14 | 2,200 |
| 2010-12-30 | $33.35 | $57.31 | 1,200 |
| 2010-12-29 | $33.15 | $56.97 | 1,700 |
| 2010-12-28 | $33.00 | $56.71 | 2,000 |
| 2010-12-27 | $33.43 | $57.45 | 11,200 |
| 2010-12-23 | $33.70 | $57.91 | 3,200 |
| 2010-12-22 | $34.31 | $58.96 | 600 |
| 2010-12-21 | $34.22 | $58.81 | 1,600 |
| 2010-12-20 | $34.45 | $59.20 | 2,100 |
| 2010-12-17 | $34.33 | $59.00 | 3,400 |
| 2010-12-16 | $34.50 | $59.29 | 3,600 |
| 2010-12-15 | $34.10 | $58.60 | 2,000 |
| 2010-12-14 | $34.93 | $60.03 | 4,100 |
| 2010-12-13 | $35.97 | $61.82 | 4,200 |
| 2010-12-10 | $35.40 | $60.84 | 3,500 |
| 2010-12-09 | $35.35 | $60.75 | 2,300 |
| 2010-12-08 | $34.30 | $58.95 | 2,900 |
| 2010-12-07 | $34.00 | $58.43 | 2,900 |
| 2010-12-06 | $33.64 | $57.81 | 1,900 |
| 2010-12-03 | $33.85 | $58.17 | 3,700 |
| 2010-12-02 | $33.35 | $57.31 | 6,800 |
| 2010-12-01 | $32.50 | $55.85 | 4,100 |
| 2010-11-30 | $31.95 | $54.91 | 2,600 |
| 2010-11-29 | $31.95 | $54.91 | 6,500 |
| 2010-11-26 | $32.80 | $56.37 | 1,700 |
| 2010-11-24 | $33.40 | $57.40 | 1,800 |
| 2010-11-23 | $33.60 | $57.74 | 1,800 |
| 2010-11-22 | $35.00 | $60.15 | 800 |
| 2010-11-19 | $35.70 | $61.35 | 8,800 |
| 2010-11-18 | $35.15 | $60.41 | 3,600 |
| 2010-11-17 | $34.55 | $59.38 | 5,200 |
| 2010-11-16 | $34.45 | $59.20 | 1,900 |
| 2010-11-15 | $35.05 | $60.23 | 1,300 |
| 2010-11-12 | $35.40 | $60.84 | 600 |
| 2010-11-11 | $35.18 | $60.46 | 2,100 |
| 2010-11-10 | $35.20 | $60.49 | 1,700 |
| 2010-11-09 | $35.15 | $60.41 | 3,700 |
| 2010-11-08 | $35.65 | $61.27 | 1,600 |
| 2010-11-05 | $36.10 | $62.04 | 1,400 |
| 2010-11-04 | $37.60 | $64.62 | 900 |
| 2010-11-03 | $37.95 | $65.22 | 3,200 |
| 2010-11-02 | $38.65 | $66.42 | 1,600 |
| 2010-11-01 | $38.25 | $65.73 | 900 |
| 2010-10-29 | $38.05 | $65.39 | 1,500 |
| 2010-10-28 | $37.45 | $64.36 | 2,000 |
| 2010-10-27 | $36.80 | $63.24 | 2,400 |
| 2010-10-26 | $37.30 | $64.10 | 25,200 |
| 2010-10-25 | $37.80 | $64.96 | 2,600 |
| 2010-10-22 | $37.20 | $63.93 | 4,600 |
| 2010-10-21 | $36.85 | $63.33 | 700 |
| 2010-10-20 | $37.35 | $64.19 | 4,000 |
| 2010-10-19 | $37.50 | $64.44 | 4,400 |
| 2010-10-18 | $37.95 | $65.22 | 1,700 |
| 2010-10-15 | $37.30 | $64.10 | 1,100 |
| 2010-10-14 | $37.36 | $64.20 | 211,200 |
| 2010-10-13 | $36.20 | $62.21 | 1,200 |
| 2010-10-12 | $35.60 | $61.18 | 1,600 |
| 2010-10-11 | $36.55 | $62.81 | 2,200 |
| 2010-10-08 | $36.00 | $61.87 | 600 |
| 2010-10-07 | $35.30 | $60.66 | 1,300 |
| 2010-10-06 | $35.00 | $60.15 | 1,100 |
| 2010-10-05 | $34.80 | $59.80 | 1,400 |
| 2010-10-04 | $34.20 | $58.77 | 900 |
| 2010-10-01 | $34.40 | $59.12 | 900 |
| 2010-09-30 | $34.17 | $58.72 | 1,400 |
| 2010-09-29 | $34.40 | $59.12 | 400 |
| 2010-09-28 | $34.44 | $59.19 | 3,300 |
| 2010-09-27 | $34.05 | $58.52 | 3,000 |
| 2010-09-24 | $34.10 | $58.60 | 2,400 |
| 2010-09-23 | $32.50 | $55.85 | 1,400 |
| 2010-09-22 | $33.31 | $57.24 | 1,800 |
| 2010-09-21 | $34.10 | $58.60 | 3,400 |
| 2010-09-20 | $33.25 | $57.14 | 2,000 |
| 2010-09-17 | $33.00 | $56.71 | 1,200 |
| 2010-09-16 | $33.70 | $57.91 | 4,500 |
| 2010-09-15 | $33.25 | $57.14 | 1,200 |
| 2010-09-14 | $33.78 | $58.05 | 1,200 |
| 2010-09-13 | $33.15 | $56.97 | 2,000 |
| 2010-09-10 | $32.04 | $55.06 | 7,800 |
| 2010-09-09 | $31.26 | $53.72 | 600 |
| 2010-09-08 | $31.45 | $54.05 | 2,200 |
| 2010-09-07 | $31.00 | $53.27 | 1,200 |
| 2010-09-03 | $30.75 | $52.84 | 0 |
| 2010-09-02 | $30.75 | $52.84 | 3,900 |
| 2010-09-01 | $30.84 | $53.00 | 1,200 |
| 2010-08-31 | $30.37 | $52.19 | 200 |
| 2010-08-30 | $30.63 | $52.64 | 2,700 |
| 2010-08-27 | $30.90 | $53.10 | 2,800 |
| 2010-08-26 | $30.68 | $52.72 | 3,000 |
| 2010-08-25 | $30.40 | $52.24 | 1,400 |
| 2010-08-24 | $30.55 | $52.50 | 2,400 |
| 2010-08-23 | $30.72 | $52.79 | 400 |
| 2010-08-20 | $30.35 | $52.16 | 1,700 |
| 2010-08-19 | $30.95 | $53.19 | 2,700 |
| 2010-08-18 | $31.50 | $54.13 | 1,000 |
| 2010-08-17 | $31.80 | $54.65 | 400 |
| 2010-08-16 | $31.24 | $53.69 | 400 |
| 2010-08-13 | $31.25 | $53.70 | 2,200 |
| 2010-08-12 | $31.26 | $53.72 | 1,600 |
| 2010-08-11 | $31.85 | $54.74 | 2,700 |
| 2010-08-10 | $33.00 | $56.71 | 1,200 |
| 2010-08-09 | $33.37 | $57.35 | 1,400 |
| 2010-08-06 | $33.21 | $57.07 | 500 |
| 2010-08-05 | $33.70 | $57.91 | 1,400 |
| 2010-08-04 | $33.39 | $57.38 | 200 |
| 2010-08-03 | $33.85 | $58.17 | 0 |
| 2010-08-02 | $33.85 | $58.17 | 4,000 |
| 2010-07-30 | $32.85 | $56.45 | 13,100 |
| 2010-07-29 | $33.00 | $56.71 | 3,900 |
| 2010-07-28 | $32.69 | $56.18 | 4,900 |
| 2010-07-27 | $32.54 | $55.92 | 100 |
| 2010-07-26 | $32.60 | $56.02 | 2,500 |
| 2010-07-23 | $32.20 | $55.34 | 1,100 |
| 2010-07-22 | $32.50 | $55.85 | 2,100 |
| 2010-07-21 | $31.40 | $53.96 | 1,100 |
| 2010-07-20 | $32.20 | $55.34 | 1,700 |
| 2010-07-19 | $32.20 | $55.34 | 500 |
| 2010-07-16 | $32.15 | $55.25 | 1,600 |
| 2010-07-15 | $32.20 | $55.34 | 2,300 |
| 2010-07-14 | $31.70 | $54.48 | 8,000 |
| 2010-07-13 | $31.45 | $54.05 | 600 |
| 2010-07-12 | $31.35 | $53.88 | 1,700 |
| 2010-07-09 | $32.06 | $55.10 | 600 |
| 2010-07-08 | $32.20 | $55.34 | 2,800 |
| 2010-07-07 | $32.12 | $55.20 | 1,500 |
| 2010-07-06 | $31.00 | $53.27 | 600 |
| 2010-07-02 | $31.00 | $53.27 | 3,400 |
| 2010-07-01 | $30.75 | $52.84 | 7,300 |
| 2010-06-30 | $29.55 | $50.78 | 5,700 |
| 2010-06-29 | $29.85 | $51.30 | 5,800 |
| 2010-06-28 | $30.50 | $52.42 | 2,300 |
| 2010-06-25 | $30.90 | $53.10 | 900 |
| 2010-06-24 | $30.90 | $53.10 | 2,800 |
| 2010-06-23 | $31.95 | $54.91 | 30,200 |
| 2010-06-22 | $31.90 | $54.82 | 6,400 |
| 2010-06-21 | $31.90 | $54.82 | 2,400 |
| 2010-06-18 | $32.13 | $55.22 | 12,600 |
| 2010-06-17 | $32.15 | $55.25 | 2,500 |
| 2010-06-16 | $32.00 | $54.99 | 3,400 |
| 2010-06-15 | $31.76 | $54.58 | 9,400 |
| 2010-06-14 | $30.90 | $53.10 | 3,600 |
| 2010-06-11 | $30.40 | $52.24 | 1,600 |
| 2010-06-10 | $30.75 | $52.84 | 2,800 |
| 2010-06-09 | $29.80 | $51.21 | 4,200 |
| 2010-06-08 | $29.55 | $50.78 | 4,600 |
| 2010-06-07 | $29.71 | $51.06 | 2,700 |
| 2010-06-04 | $29.55 | $50.78 | 3,100 |
| 2010-06-03 | $31.00 | $53.27 | 9,500 |
| 2010-06-02 | $31.25 | $53.70 | 5,500 |
| 2010-06-01 | $31.09 | $53.43 | 4,600 |
| 2010-05-28 | $31.00 | $53.27 | 39,200 |
| 2010-05-27 | $32.25 | $55.42 | 184,300 |
| 2010-05-26 | $30.10 | $51.73 | 27,500 |
| 2010-05-25 | $30.85 | $53.02 | 54,500 |
| 2010-05-24 | $31.70 | $54.48 | 5,900 |
| 2010-05-21 | $32.50 | $55.85 | 1,600 |
| 2010-05-20 | $31.75 | $54.56 | 10,500 |
| 2010-05-19 | $32.25 | $55.42 | 3,600 |
| 2010-05-18 | $32.35 | $55.59 | 27,600 |
| 2010-05-17 | $32.25 | $55.42 | 2,900 |
| 2010-05-14 | $32.00 | $54.99 | 4,400 |
| 2010-05-13 | $33.80 | $58.09 | 4,600 |
| 2010-05-12 | $34.30 | $58.95 | 6,300 |
| 2010-05-11 | $34.05 | $58.52 | 393,400 |
| 2010-05-10 | $34.70 | $59.63 | 5,000 |
| 2010-05-07 | $32.70 | $52.46 | 400 |
| 2010-05-06 | $32.20 | $51.66 | 2,000 |
| 2010-05-05 | $33.05 | $53.02 | 800 |
| 2010-05-04 | $34.20 | $54.86 | 2,300 |
| 2010-05-03 | $35.55 | $57.03 | 400 |
| 2010-04-30 | $35.50 | $56.95 | 400 |
| 2010-04-29 | $35.88 | $57.56 | 700 |
| 2010-04-28 | $33.60 | $53.90 | 3,000 |
| 2010-04-27 | $34.00 | $54.54 | 2,200 |
| 2010-04-26 | $36.50 | $58.55 | 9,500 |
| 2010-04-23 | $37.60 | $60.32 | 1,900 |
| 2010-04-22 | $37.20 | $59.68 | 2,600 |
| 2010-04-21 | $38.16 | $61.22 | 4,600 |
| 2010-04-20 | $39.70 | $63.69 | 500 |
| 2010-04-19 | $39.50 | $63.37 | 200 |
| 2010-04-16 | $39.80 | $63.85 | 500 |
| 2010-04-15 | $41.30 | $66.25 | 0 |
| 2010-04-14 | $41.30 | $66.25 | 1,600 |
| 2010-04-13 | $40.57 | $65.08 | 500 |
| 2010-04-12 | $40.70 | $65.29 | 400 |
| 2010-04-09 | $40.20 | $64.49 | 3,100 |
| 2010-04-08 | $38.98 | $62.53 | 500 |
| 2010-04-07 | $39.05 | $62.64 | 500 |
| 2010-04-06 | $39.40 | $63.21 | 600 |
| 2010-04-05 | $39.90 | $64.01 | 700 |
| 2010-04-01 | $39.99 | $64.15 | 2,200 |
| 2010-03-31 | $39.60 | $63.53 | 1,600 |
| 2010-03-30 | $39.66 | $63.62 | 900 |
| 2010-03-29 | $39.80 | $63.85 | 1,300 |
| 2010-03-26 | $38.45 | $61.68 | 8,500 |
| 2010-03-25 | $38.00 | $60.96 | 1,800 |
| 2010-03-24 | $37.65 | $60.40 | 5,200 |
| 2010-03-23 | $38.55 | $61.84 | 7,000 |
| 2010-03-22 | $38.50 | $61.76 | 200 |
| 2010-03-19 | $39.40 | $63.21 | 7,400 |
| 2010-03-18 | $40.95 | $65.69 | 0 |
| 2010-03-17 | $40.95 | $65.69 | 1,300 |
| 2010-03-16 | $39.90 | $64.01 | 1,300 |
| 2010-03-15 | $39.29 | $63.03 | 1,000 |
| 2010-03-12 | $39.45 | $63.29 | 400 |
| 2010-03-11 | $39.35 | $63.13 | 1,900 |
| 2010-03-10 | $38.80 | $62.24 | 50,200 |
| 2010-03-09 | $37.99 | $60.94 | 3,900 |
| 2010-03-08 | $38.53 | $61.81 | 1,000 |
| 2010-03-05 | $39.00 | $62.56 | 1,200 |
| 2010-03-04 | $37.99 | $60.94 | 600 |
| 2010-03-03 | $37.89 | $60.78 | 1,000 |
| 2010-03-02 | $36.90 | $59.20 | 0 |
| 2010-03-01 | $36.90 | $59.20 | 1,100 |
| 2010-02-26 | $36.85 | $59.12 | 1,100 |
| 2010-02-25 | $36.20 | $58.07 | 1,200 |
| 2010-02-24 | $37.01 | $59.37 | 1,100 |
| 2010-02-23 | $37.70 | $60.48 | 2,700 |
| 2010-02-22 | $38.60 | $61.92 | 1,400 |
| 2010-02-19 | $38.66 | $62.02 | 1,900 |
| 2010-02-18 | $37.90 | $60.80 | 1,300 |
| 2010-02-17 | $37.30 | $59.84 | 2,300 |
| 2010-02-16 | $38.00 | $60.96 | 38,900 |
| 2010-02-12 | $36.35 | $58.31 | 200 |
| 2010-02-11 | $37.80 | $60.64 | 0 |
| 2010-02-10 | $37.80 | $60.64 | 4,500 |
| 2010-02-09 | $37.40 | $60.00 | 1,600 |
| 2010-02-08 | $36.70 | $58.88 | 2,700 |
| 2010-02-05 | $36.15 | $57.99 | 800 |
| 2010-02-04 | $36.65 | $58.79 | 1,600 |
| 2010-02-03 | $38.05 | $61.04 | 1,200 |
| 2010-02-02 | $39.75 | $63.77 | 1,200 |
| 2010-02-01 | $39.35 | $63.13 | 1,300 |
| 2010-01-29 | $39.27 | $63.00 | 3,500 |
| 2010-01-28 | $41.10 | $65.93 | 1,100 |
| 2010-01-27 | $41.20 | $66.09 | 400 |
| 2010-01-26 | $41.60 | $66.74 | 2,200 |
| 2010-01-25 | $41.65 | $66.82 | 2,500 |
| 2010-01-22 | $41.70 | $66.90 | 200 |
| 2010-01-21 | $41.70 | $66.90 | 30,100 |
| 2010-01-20 | $42.10 | $67.54 | 3,000 |
| 2010-01-19 | $43.27 | $69.41 | 600 |
| 2010-01-15 | $43.90 | $70.43 | 900 |
| 2010-01-14 | $45.10 | $72.35 | 200 |
| 2010-01-13 | $45.25 | $72.59 | 2,900 |
| 2010-01-12 | $45.50 | $72.99 | 2,100 |
| 2010-01-11 | $45.99 | $73.78 | 200 |
| 2010-01-08 | $45.31 | $72.69 | 9,000 |
| 2010-01-07 | $44.92 | $72.06 | 200 |
| 2010-01-06 | $44.90 | $72.03 | 1,300 |
| 2010-01-05 | $45.05 | $72.27 | 2,500 |
| 2010-01-04 | $45.11 | $72.37 | 900 |