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
- 1997-10-08 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 | $30.41 | $49.92 | 57,100 |
| 2010-12-30 | $30.38 | $49.88 | 45,700 |
| 2010-12-29 | $30.28 | $49.71 | 78,800 |
| 2010-12-28 | $30.02 | $49.28 | 80,700 |
| 2010-12-27 | $30.04 | $49.32 | 50,700 |
| 2010-12-23 | $30.00 | $49.25 | 33,100 |
| 2010-12-22 | $30.02 | $49.28 | 70,100 |
| 2010-12-21 | $29.76 | $48.86 | 73,800 |
| 2010-12-20 | $29.60 | $48.60 | 43,700 |
| 2010-12-17 | $29.54 | $48.50 | 99,400 |
| 2010-12-16 | $29.70 | $48.76 | 67,400 |
| 2010-12-15 | $29.75 | $48.84 | 108,100 |
| 2010-12-14 | $30.55 | $50.15 | 157,200 |
| 2010-12-13 | $30.41 | $49.92 | 282,000 |
| 2010-12-10 | $30.05 | $49.33 | 43,800 |
| 2010-12-09 | $30.03 | $49.30 | 117,400 |
| 2010-12-08 | $29.71 | $48.78 | 73,000 |
| 2010-12-07 | $29.62 | $48.63 | 138,500 |
| 2010-12-06 | $29.71 | $48.78 | 142,800 |
| 2010-12-03 | $29.91 | $49.10 | 49,500 |
| 2010-12-02 | $29.74 | $48.82 | 58,600 |
| 2010-12-01 | $29.53 | $48.48 | 126,800 |
| 2010-11-30 | $28.87 | $47.40 | 241,300 |
| 2010-11-29 | $29.45 | $48.35 | 69,900 |
| 2010-11-26 | $29.94 | $49.15 | 50,300 |
| 2010-11-24 | $30.14 | $49.48 | 48,900 |
| 2010-11-23 | $30.05 | $49.33 | 37,000 |
| 2010-11-22 | $31.17 | $51.17 | 36,600 |
| 2010-11-19 | $31.34 | $51.45 | 58,700 |
| 2010-11-18 | $31.18 | $51.19 | 58,800 |
| 2010-11-17 | $30.45 | $49.99 | 70,700 |
| 2010-11-16 | $30.33 | $49.79 | 124,200 |
| 2010-11-15 | $30.85 | $50.65 | 38,400 |
| 2010-11-12 | $30.91 | $50.75 | 45,500 |
| 2010-11-11 | $30.88 | $50.70 | 42,800 |
| 2010-11-10 | $31.37 | $51.50 | 53,700 |
| 2010-11-09 | $30.35 | $49.83 | 41,400 |
| 2010-11-08 | $31.07 | $51.01 | 55,200 |
| 2010-11-05 | $31.74 | $52.11 | 31,600 |
| 2010-11-04 | $32.12 | $52.73 | 60,000 |
| 2010-11-03 | $31.55 | $51.80 | 40,800 |
| 2010-11-02 | $31.70 | $52.04 | 159,200 |
| 2010-11-01 | $31.03 | $50.94 | 47,800 |
| 2010-10-29 | $31.24 | $51.29 | 30,200 |
| 2010-10-28 | $31.10 | $51.06 | 63,900 |
| 2010-10-27 | $30.72 | $50.43 | 38,700 |
| 2010-10-26 | $30.94 | $50.79 | 143,100 |
| 2010-10-25 | $31.23 | $51.27 | 106,100 |
| 2010-10-22 | $31.10 | $51.06 | 196,700 |
| 2010-10-21 | $31.05 | $50.98 | 73,400 |
| 2010-10-20 | $31.04 | $50.96 | 33,100 |
| 2010-10-19 | $30.43 | $49.96 | 217,300 |
| 2010-10-18 | $31.20 | $51.22 | 56,300 |
| 2010-10-15 | $30.86 | $50.66 | 54,800 |
| 2010-10-14 | $30.64 | $50.30 | 295,800 |
| 2010-10-13 | $30.02 | $49.28 | 194,200 |
| 2010-10-12 | $29.41 | $48.28 | 1,440,100 |
| 2010-10-11 | $29.81 | $48.94 | 85,700 |
| 2010-10-08 | $29.59 | $48.58 | 32,900 |
| 2010-10-07 | $29.75 | $48.84 | 45,500 |
| 2010-10-06 | $29.38 | $48.23 | 62,300 |
| 2010-10-05 | $29.39 | $48.25 | 122,400 |
| 2010-10-04 | $29.15 | $47.86 | 60,900 |
| 2010-10-01 | $29.79 | $48.91 | 38,500 |
| 2010-09-30 | $29.53 | $48.48 | 69,600 |
| 2010-09-29 | $29.61 | $48.61 | 79,300 |
| 2010-09-28 | $29.75 | $48.84 | 160,200 |
| 2010-09-27 | $29.19 | $47.92 | 137,100 |
| 2010-09-24 | $29.24 | $48.00 | 68,600 |
| 2010-09-23 | $28.58 | $46.92 | 101,700 |
| 2010-09-22 | $29.04 | $47.68 | 44,500 |
| 2010-09-21 | $28.90 | $47.45 | 74,500 |
| 2010-09-20 | $28.46 | $46.72 | 84,400 |
| 2010-09-17 | $28.22 | $46.33 | 118,900 |
| 2010-09-16 | $29.17 | $47.89 | 220,500 |
| 2010-09-15 | $29.28 | $48.07 | 156,900 |
| 2010-09-14 | $29.28 | $48.07 | 119,500 |
| 2010-09-13 | $30.03 | $49.30 | 85,900 |
| 2010-09-10 | $29.50 | $48.43 | 25,300 |
| 2010-09-09 | $29.49 | $48.41 | 48,300 |
| 2010-09-08 | $29.76 | $48.86 | 74,700 |
| 2010-09-07 | $29.39 | $48.25 | 57,500 |
| 2010-09-03 | $29.60 | $48.60 | 34,600 |
| 2010-09-02 | $29.24 | $48.00 | 68,700 |
| 2010-09-01 | $28.75 | $47.20 | 73,000 |
| 2010-08-31 | $28.10 | $46.13 | 109,500 |
| 2010-08-30 | $28.10 | $46.13 | 50,400 |
| 2010-08-27 | $28.48 | $46.76 | 36,500 |
| 2010-08-26 | $27.87 | $45.75 | 146,200 |
| 2010-08-25 | $27.90 | $45.80 | 162,100 |
| 2010-08-24 | $28.35 | $46.54 | 56,500 |
| 2010-08-23 | $28.47 | $46.74 | 53,500 |
| 2010-08-20 | $28.82 | $47.31 | 34,300 |
| 2010-08-19 | $29.00 | $47.61 | 34,500 |
| 2010-08-18 | $29.65 | $48.68 | 57,400 |
| 2010-08-17 | $29.52 | $48.46 | 44,600 |
| 2010-08-16 | $28.94 | $47.51 | 55,300 |
| 2010-08-13 | $28.84 | $47.35 | 57,100 |
| 2010-08-12 | $29.35 | $48.18 | 79,600 |
| 2010-08-11 | $29.65 | $48.68 | 76,600 |
| 2010-08-10 | $30.66 | $50.34 | 109,000 |
| 2010-08-09 | $30.85 | $50.65 | 3,790,700 |
| 2010-08-06 | $30.67 | $50.35 | 3,187,700 |
| 2010-08-05 | $31.07 | $51.01 | 1,483,500 |
| 2010-08-04 | $31.30 | $51.39 | 72,000 |
| 2010-08-03 | $30.96 | $50.83 | 52,400 |
| 2010-08-02 | $30.74 | $50.47 | 721,000 |
| 2010-07-30 | $29.85 | $49.01 | 413,200 |
| 2010-07-29 | $29.89 | $49.07 | 98,700 |
| 2010-07-28 | $29.68 | $48.73 | 89,400 |
| 2010-07-27 | $29.60 | $48.60 | 205,300 |
| 2010-07-26 | $29.18 | $47.91 | 138,200 |
| 2010-07-23 | $28.89 | $47.43 | 41,700 |
| 2010-07-22 | $28.64 | $47.02 | 56,100 |
| 2010-07-21 | $27.74 | $45.54 | 37,800 |
| 2010-07-20 | $28.40 | $46.63 | 38,300 |
| 2010-07-19 | $28.30 | $46.46 | 56,100 |
| 2010-07-16 | $27.98 | $45.94 | 230,200 |
| 2010-07-15 | $29.72 | $48.79 | 45,000 |
| 2010-07-14 | $29.25 | $48.02 | 50,200 |
| 2010-07-13 | $29.25 | $48.02 | 34,000 |
| 2010-07-12 | $28.90 | $47.45 | 42,300 |
| 2010-07-09 | $28.71 | $47.13 | 41,000 |
| 2010-07-08 | $28.98 | $47.58 | 186,000 |
| 2010-07-07 | $28.75 | $47.20 | 64,000 |
| 2010-07-06 | $28.24 | $46.36 | 61,700 |
| 2010-07-02 | $27.70 | $45.48 | 40,200 |
| 2010-07-01 | $27.55 | $45.23 | 123,000 |
| 2010-06-30 | $26.80 | $44.00 | 118,600 |
| 2010-06-29 | $27.10 | $44.49 | 138,600 |
| 2010-06-28 | $28.05 | $46.05 | 46,000 |
| 2010-06-25 | $28.40 | $46.63 | 84,300 |
| 2010-06-24 | $28.63 | $47.00 | 63,800 |
| 2010-06-23 | $29.40 | $48.27 | 79,400 |
| 2010-06-22 | $29.35 | $48.18 | 126,400 |
| 2010-06-21 | $29.88 | $49.05 | 101,100 |
| 2010-06-18 | $29.60 | $48.60 | 31,400 |
| 2010-06-17 | $30.05 | $49.33 | 56,500 |
| 2010-06-16 | $29.91 | $49.10 | 66,500 |
| 2010-06-15 | $29.93 | $49.14 | 86,200 |
| 2010-06-14 | $28.75 | $47.20 | 59,300 |
| 2010-06-11 | $28.40 | $46.63 | 45,700 |
| 2010-06-10 | $28.48 | $46.76 | 168,500 |
| 2010-06-09 | $27.64 | $45.38 | 71,800 |
| 2010-06-08 | $28.25 | $46.38 | 60,500 |
| 2010-06-07 | $28.75 | $47.20 | 39,100 |
| 2010-06-04 | $29.00 | $47.61 | 45,000 |
| 2010-06-03 | $30.55 | $50.15 | 35,600 |
| 2010-06-02 | $30.60 | $50.24 | 39,100 |
| 2010-06-01 | $30.15 | $49.50 | 182,400 |
| 2010-05-28 | $30.45 | $49.99 | 179,000 |
| 2010-05-27 | $30.71 | $50.42 | 248,300 |
| 2010-05-26 | $28.80 | $47.28 | 126,300 |
| 2010-05-25 | $29.53 | $48.48 | 321,700 |
| 2010-05-24 | $29.75 | $48.84 | 152,100 |
| 2010-05-21 | $31.00 | $50.89 | 80,500 |
| 2010-05-20 | $30.79 | $50.55 | 99,600 |
| 2010-05-19 | $31.35 | $51.47 | 62,300 |
| 2010-05-18 | $31.25 | $51.30 | 250,500 |
| 2010-05-17 | $31.62 | $51.91 | 534,800 |
| 2010-05-14 | $31.62 | $51.91 | 296,200 |
| 2010-05-13 | $32.67 | $53.64 | 61,000 |
| 2010-05-12 | $32.95 | $54.09 | 430,500 |
| 2010-05-11 | $32.00 | $52.54 | 80,200 |
| 2010-05-10 | $32.37 | $53.14 | 124,800 |
| 2010-05-07 | $31.44 | $51.62 | 2,750,400 |
| 2010-05-06 | $31.35 | $51.47 | 3,729,400 |
| 2010-05-05 | $33.92 | $55.69 | 1,167,900 |
| 2010-05-04 | $34.80 | $57.13 | 64,900 |
| 2010-05-03 | $37.20 | $57.72 | 95,300 |
| 2010-04-30 | $36.94 | $57.32 | 39,400 |
| 2010-04-29 | $36.95 | $57.33 | 81,100 |
| 2010-04-28 | $36.46 | $56.57 | 73,000 |
| 2010-04-27 | $36.80 | $57.10 | 338,700 |
| 2010-04-26 | $37.90 | $58.81 | 70,400 |
| 2010-04-23 | $37.86 | $58.74 | 38,300 |
| 2010-04-22 | $37.76 | $58.59 | 115,600 |
| 2010-04-21 | $37.84 | $58.71 | 210,300 |
| 2010-04-20 | $38.33 | $59.47 | 93,900 |
| 2010-04-19 | $38.60 | $59.89 | 37,100 |
| 2010-04-16 | $38.40 | $59.58 | 260,500 |
| 2010-04-15 | $38.66 | $59.99 | 137,300 |
| 2010-04-14 | $38.75 | $60.12 | 53,700 |
| 2010-04-13 | $38.49 | $59.72 | 31,900 |
| 2010-04-12 | $38.71 | $60.06 | 36,400 |
| 2010-04-09 | $38.30 | $59.43 | 58,900 |
| 2010-04-08 | $36.95 | $57.33 | 73,400 |
| 2010-04-07 | $36.60 | $56.79 | 84,500 |
| 2010-04-06 | $37.15 | $57.64 | 222,200 |
| 2010-04-05 | $37.35 | $57.95 | 98,300 |
| 2010-04-01 | $37.33 | $57.92 | 256,600 |
| 2010-03-31 | $36.89 | $57.24 | 136,100 |
| 2010-03-30 | $36.76 | $57.04 | 49,200 |
| 2010-03-29 | $36.25 | $56.25 | 30,200 |
| 2010-03-26 | $35.80 | $55.55 | 27,700 |
| 2010-03-25 | $35.51 | $55.10 | 107,700 |
| 2010-03-24 | $35.21 | $54.63 | 109,700 |
| 2010-03-23 | $35.73 | $55.44 | 54,400 |
| 2010-03-22 | $35.48 | $55.05 | 27,200 |
| 2010-03-19 | $35.50 | $55.08 | 33,500 |
| 2010-03-18 | $36.15 | $56.09 | 60,000 |
| 2010-03-17 | $36.64 | $56.85 | 55,100 |
| 2010-03-16 | $36.92 | $57.29 | 56,700 |
| 2010-03-15 | $36.98 | $57.38 | 33,700 |
| 2010-03-12 | $37.25 | $57.80 | 40,900 |
| 2010-03-11 | $37.26 | $57.81 | 72,800 |
| 2010-03-10 | $37.10 | $57.56 | 49,300 |
| 2010-03-09 | $36.54 | $56.70 | 41,100 |
| 2010-03-08 | $36.57 | $56.74 | 22,300 |
| 2010-03-05 | $36.65 | $56.87 | 59,800 |
| 2010-03-04 | $36.06 | $55.95 | 37,000 |
| 2010-03-03 | $36.45 | $56.56 | 54,800 |
| 2010-03-02 | $36.14 | $56.08 | 301,700 |
| 2010-03-01 | $35.94 | $55.76 | 89,600 |
| 2010-02-26 | $35.63 | $55.28 | 33,000 |
| 2010-02-25 | $35.25 | $54.69 | 84,400 |
| 2010-02-24 | $35.81 | $55.56 | 49,700 |
| 2010-02-23 | $35.55 | $55.16 | 49,800 |
| 2010-02-22 | $36.26 | $56.26 | 40,800 |
| 2010-02-19 | $36.43 | $56.53 | 49,000 |
| 2010-02-18 | $36.53 | $56.68 | 50,900 |
| 2010-02-17 | $36.40 | $56.48 | 279,700 |
| 2010-02-16 | $36.60 | $56.79 | 59,400 |
| 2010-02-12 | $35.33 | $54.82 | 54,300 |
| 2010-02-11 | $35.55 | $55.16 | 41,100 |
| 2010-02-10 | $35.59 | $55.22 | 89,200 |
| 2010-02-09 | $35.80 | $55.55 | 150,000 |
| 2010-02-08 | $35.15 | $54.54 | 30,300 |
| 2010-02-05 | $35.06 | $54.40 | 144,500 |
| 2010-02-04 | $36.00 | $55.86 | 67,000 |
| 2010-02-03 | $37.34 | $57.94 | 47,800 |
| 2010-02-02 | $37.94 | $58.87 | 70,400 |
| 2010-02-01 | $37.36 | $57.97 | 181,500 |
| 2010-01-29 | $36.63 | $56.84 | 45,800 |
| 2010-01-28 | $37.35 | $57.95 | 48,800 |
| 2010-01-27 | $38.25 | $59.35 | 49,400 |
| 2010-01-26 | $37.86 | $58.74 | 61,000 |
| 2010-01-25 | $38.15 | $59.19 | 61,000 |
| 2010-01-22 | $38.15 | $59.19 | 65,300 |
| 2010-01-21 | $38.75 | $60.12 | 69,600 |
| 2010-01-20 | $39.68 | $61.57 | 36,900 |
| 2010-01-19 | $41.26 | $64.02 | 55,800 |
| 2010-01-15 | $40.20 | $62.37 | 209,600 |
| 2010-01-14 | $41.61 | $64.56 | 19,600 |
| 2010-01-13 | $41.65 | $64.62 | 26,800 |
| 2010-01-12 | $41.65 | $64.62 | 25,100 |
| 2010-01-11 | $42.60 | $66.10 | 65,500 |
| 2010-01-08 | $42.08 | $65.29 | 38,000 |
| 2010-01-07 | $41.51 | $64.41 | 27,000 |
| 2010-01-06 | $41.91 | $65.03 | 28,400 |
| 2010-01-05 | $41.94 | $65.07 | 123,200 |
| 2010-01-04 | $42.15 | $65.40 | 131,100 |