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
- 1997-10-20 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 | $21.08 | $41.10 | 676,900 |
| 2010-12-30 | $20.90 | $40.74 | 518,100 |
| 2010-12-29 | $20.99 | $40.92 | 1,361,100 |
| 2010-12-28 | $20.77 | $40.49 | 663,000 |
| 2010-12-27 | $20.87 | $40.69 | 630,000 |
| 2010-12-23 | $21.09 | $41.11 | 618,800 |
| 2010-12-22 | $21.03 | $41.00 | 1,015,200 |
| 2010-12-21 | $21.09 | $41.11 | 677,400 |
| 2010-12-20 | $21.00 | $40.94 | 716,200 |
| 2010-12-17 | $21.09 | $41.11 | 704,500 |
| 2010-12-16 | $21.33 | $41.58 | 974,200 |
| 2010-12-15 | $21.20 | $41.33 | 903,100 |
| 2010-12-14 | $21.54 | $41.99 | 779,900 |
| 2010-12-13 | $21.46 | $41.84 | 673,700 |
| 2010-12-10 | $21.19 | $41.31 | 707,000 |
| 2010-12-09 | $21.26 | $41.45 | 908,800 |
| 2010-12-08 | $21.12 | $41.17 | 581,500 |
| 2010-12-07 | $20.96 | $40.86 | 656,400 |
| 2010-12-06 | $20.93 | $40.80 | 985,000 |
| 2010-12-03 | $21.35 | $41.62 | 892,300 |
| 2010-12-02 | $21.10 | $41.13 | 835,200 |
| 2010-12-01 | $20.76 | $40.47 | 1,360,900 |
| 2010-11-30 | $20.41 | $39.79 | 2,280,400 |
| 2010-11-29 | $20.85 | $40.65 | 1,446,900 |
| 2010-11-26 | $21.52 | $41.95 | 689,800 |
| 2010-11-24 | $21.79 | $42.48 | 993,500 |
| 2010-11-23 | $21.76 | $42.42 | 930,600 |
| 2010-11-22 | $22.76 | $44.37 | 516,600 |
| 2010-11-19 | $23.07 | $44.97 | 469,900 |
| 2010-11-18 | $22.89 | $44.62 | 458,300 |
| 2010-11-17 | $22.47 | $43.80 | 689,900 |
| 2010-11-16 | $22.42 | $43.71 | 951,900 |
| 2010-11-15 | $22.89 | $44.62 | 412,200 |
| 2010-11-12 | $23.02 | $44.88 | 624,900 |
| 2010-11-11 | $23.22 | $45.27 | 745,300 |
| 2010-11-10 | $23.62 | $46.05 | 749,700 |
| 2010-11-09 | $23.68 | $46.16 | 442,000 |
| 2010-11-08 | $23.91 | $46.61 | 467,000 |
| 2010-11-05 | $24.13 | $47.04 | 740,200 |
| 2010-11-04 | $24.47 | $47.70 | 1,913,400 |
| 2010-11-03 | $24.37 | $47.51 | 1,157,300 |
| 2010-11-02 | $24.25 | $47.28 | 740,400 |
| 2010-11-01 | $23.77 | $46.34 | 1,312,800 |
| 2010-10-29 | $23.89 | $46.57 | 2,548,800 |
| 2010-10-28 | $23.93 | $46.65 | 708,900 |
| 2010-10-27 | $23.16 | $45.15 | 888,700 |
| 2010-10-26 | $23.22 | $45.27 | 463,400 |
| 2010-10-25 | $23.23 | $45.29 | 643,300 |
| 2010-10-22 | $23.20 | $45.23 | 318,000 |
| 2010-10-21 | $23.17 | $45.17 | 894,500 |
| 2010-10-20 | $23.22 | $45.27 | 656,700 |
| 2010-10-19 | $22.77 | $44.39 | 707,700 |
| 2010-10-18 | $23.38 | $45.58 | 453,300 |
| 2010-10-15 | $23.17 | $45.17 | 1,289,600 |
| 2010-10-14 | $23.15 | $45.13 | 2,099,500 |
| 2010-10-13 | $22.53 | $43.92 | 509,900 |
| 2010-10-12 | $22.11 | $43.10 | 532,700 |
| 2010-10-11 | $22.35 | $43.57 | 492,900 |
| 2010-10-08 | $22.38 | $43.63 | 474,200 |
| 2010-10-07 | $22.38 | $43.63 | 493,600 |
| 2010-10-06 | $22.29 | $43.45 | 430,500 |
| 2010-10-05 | $22.13 | $43.14 | 772,500 |
| 2010-10-04 | $21.48 | $41.87 | 714,700 |
| 2010-10-01 | $21.93 | $42.75 | 912,700 |
| 2010-09-30 | $21.53 | $41.97 | 688,400 |
| 2010-09-29 | $21.84 | $42.58 | 2,863,100 |
| 2010-09-28 | $21.84 | $42.58 | 462,200 |
| 2010-09-27 | $21.74 | $42.38 | 456,200 |
| 2010-09-24 | $21.81 | $42.52 | 542,600 |
| 2010-09-23 | $21.31 | $41.54 | 420,600 |
| 2010-09-22 | $21.65 | $42.21 | 542,700 |
| 2010-09-21 | $21.74 | $42.38 | 458,700 |
| 2010-09-20 | $21.54 | $41.99 | 726,500 |
| 2010-09-17 | $21.14 | $41.21 | 750,200 |
| 2010-09-16 | $21.39 | $41.70 | 408,000 |
| 2010-09-15 | $21.40 | $41.72 | 505,200 |
| 2010-09-14 | $21.30 | $41.52 | 545,600 |
| 2010-09-13 | $21.07 | $41.08 | 595,000 |
| 2010-09-10 | $20.79 | $40.53 | 291,900 |
| 2010-09-09 | $20.70 | $40.35 | 524,100 |
| 2010-09-08 | $20.58 | $40.12 | 385,800 |
| 2010-09-07 | $20.37 | $39.71 | 637,700 |
| 2010-09-03 | $21.00 | $40.94 | 795,900 |
| 2010-09-02 | $20.74 | $40.43 | 880,100 |
| 2010-09-01 | $20.67 | $40.30 | 623,400 |
| 2010-08-31 | $20.30 | $39.57 | 595,200 |
| 2010-08-30 | $20.10 | $39.18 | 371,700 |
| 2010-08-27 | $20.27 | $39.52 | 614,300 |
| 2010-08-26 | $19.73 | $38.46 | 479,300 |
| 2010-08-25 | $19.65 | $38.31 | 670,800 |
| 2010-08-24 | $20.43 | $38.28 | 1,088,700 |
| 2010-08-23 | $20.79 | $38.95 | 631,900 |
| 2010-08-20 | $20.57 | $38.54 | 489,400 |
| 2010-08-19 | $20.87 | $39.10 | 749,000 |
| 2010-08-18 | $21.29 | $39.89 | 468,100 |
| 2010-08-17 | $21.37 | $40.04 | 942,800 |
| 2010-08-16 | $21.15 | $39.63 | 796,000 |
| 2010-08-13 | $21.10 | $39.54 | 1,528,600 |
| 2010-08-12 | $21.03 | $39.40 | 1,018,900 |
| 2010-08-11 | $20.75 | $38.88 | 1,111,100 |
| 2010-08-10 | $21.70 | $40.66 | 701,000 |
| 2010-08-09 | $21.74 | $40.73 | 542,800 |
| 2010-08-06 | $21.72 | $40.70 | 677,700 |
| 2010-08-05 | $21.61 | $40.49 | 923,000 |
| 2010-08-04 | $21.57 | $40.42 | 904,000 |
| 2010-08-03 | $21.55 | $40.38 | 629,700 |
| 2010-08-02 | $21.64 | $40.55 | 918,400 |
| 2010-07-30 | $20.97 | $39.29 | 1,024,100 |
| 2010-07-29 | $20.86 | $39.09 | 1,230,900 |
| 2010-07-28 | $19.66 | $36.84 | 481,100 |
| 2010-07-27 | $19.76 | $37.02 | 420,300 |
| 2010-07-26 | $19.52 | $36.58 | 835,800 |
| 2010-07-23 | $19.45 | $36.44 | 786,100 |
| 2010-07-22 | $19.26 | $36.09 | 664,400 |
| 2010-07-21 | $18.56 | $34.78 | 1,023,100 |
| 2010-07-20 | $19.07 | $35.73 | 990,300 |
| 2010-07-19 | $19.16 | $35.90 | 732,300 |
| 2010-07-16 | $19.00 | $35.60 | 1,024,800 |
| 2010-07-15 | $19.55 | $36.63 | 902,400 |
| 2010-07-14 | $19.22 | $36.01 | 800,600 |
| 2010-07-13 | $19.20 | $35.98 | 755,100 |
| 2010-07-12 | $18.82 | $35.26 | 1,038,600 |
| 2010-07-09 | $18.95 | $35.51 | 701,700 |
| 2010-07-08 | $19.19 | $35.96 | 1,022,200 |
| 2010-07-07 | $19.11 | $35.81 | 1,299,400 |
| 2010-07-06 | $18.40 | $34.48 | 1,241,800 |
| 2010-07-02 | $17.80 | $33.35 | 643,100 |
| 2010-07-01 | $17.83 | $33.41 | 1,038,100 |
| 2010-06-30 | $17.31 | $32.43 | 1,173,800 |
| 2010-06-29 | $17.66 | $33.09 | 1,560,800 |
| 2010-06-28 | $18.10 | $33.91 | 695,500 |
| 2010-06-25 | $18.21 | $34.12 | 922,600 |
| 2010-06-24 | $18.31 | $34.31 | 1,143,700 |
| 2010-06-23 | $18.42 | $34.51 | 1,049,400 |
| 2010-06-22 | $18.36 | $34.40 | 1,455,000 |
| 2010-06-21 | $18.74 | $35.11 | 801,100 |
| 2010-06-18 | $18.97 | $35.54 | 760,100 |
| 2010-06-17 | $19.28 | $36.13 | 1,452,400 |
| 2010-06-16 | $19.20 | $35.98 | 2,238,300 |
| 2010-06-15 | $19.32 | $36.20 | 1,390,900 |
| 2010-06-14 | $18.62 | $34.89 | 1,075,900 |
| 2010-06-11 | $18.34 | $34.36 | 675,400 |
| 2010-06-10 | $18.20 | $34.10 | 961,500 |
| 2010-06-09 | $17.52 | $32.83 | 1,065,000 |
| 2010-06-08 | $18.33 | $32.44 | 1,765,600 |
| 2010-06-07 | $18.03 | $31.91 | 1,888,900 |
| 2010-06-04 | $18.46 | $32.67 | 2,281,200 |
| 2010-06-03 | $19.19 | $33.97 | 1,348,300 |
| 2010-06-02 | $19.20 | $33.98 | 957,800 |
| 2010-06-01 | $18.61 | $32.94 | 920,000 |
| 2010-05-28 | $19.09 | $33.79 | 868,000 |
| 2010-05-27 | $19.47 | $34.46 | 877,100 |
| 2010-05-26 | $18.47 | $32.69 | 1,198,300 |
| 2010-05-25 | $19.00 | $33.63 | 1,221,100 |
| 2010-05-24 | $18.86 | $33.38 | 959,900 |
| 2010-05-21 | $19.45 | $34.43 | 1,882,600 |
| 2010-05-20 | $19.14 | $33.88 | 2,098,900 |
| 2010-05-19 | $19.35 | $34.25 | 1,171,600 |
| 2010-05-18 | $19.05 | $33.72 | 1,787,000 |
| 2010-05-17 | $19.44 | $34.41 | 1,276,900 |
| 2010-05-14 | $19.33 | $34.21 | 2,499,800 |
| 2010-05-13 | $20.10 | $35.58 | 1,896,600 |
| 2010-05-12 | $20.40 | $36.11 | 1,072,800 |
| 2010-05-11 | $20.42 | $36.14 | 961,300 |
| 2010-05-10 | $20.58 | $36.43 | 1,137,000 |
| 2010-05-07 | $19.21 | $34.00 | 2,381,800 |
| 2010-05-06 | $19.54 | $34.59 | 1,130,700 |
| 2010-05-05 | $20.36 | $36.04 | 640,400 |
| 2010-05-04 | $20.68 | $36.60 | 865,700 |
| 2010-05-03 | $21.69 | $38.39 | 385,200 |
| 2010-04-30 | $22.00 | $38.94 | 1,252,400 |
| 2010-04-29 | $21.70 | $38.41 | 1,134,700 |
| 2010-04-28 | $21.76 | $38.51 | 1,572,900 |
| 2010-04-27 | $21.41 | $37.89 | 1,677,500 |
| 2010-04-26 | $22.60 | $40.00 | 769,700 |
| 2010-04-23 | $22.92 | $40.57 | 644,300 |
| 2010-04-22 | $22.86 | $40.46 | 620,200 |
| 2010-04-21 | $23.10 | $40.89 | 289,100 |
| 2010-04-20 | $23.36 | $41.35 | 180,400 |
| 2010-04-19 | $23.17 | $41.01 | 453,700 |
| 2010-04-16 | $23.20 | $41.06 | 467,200 |
| 2010-04-15 | $23.80 | $42.13 | 265,800 |
| 2010-04-14 | $23.91 | $42.32 | 241,800 |
| 2010-04-13 | $23.73 | $42.00 | 247,500 |
| 2010-04-12 | $23.73 | $42.00 | 362,300 |
| 2010-04-09 | $23.86 | $42.23 | 285,300 |
| 2010-04-08 | $23.46 | $41.52 | 486,300 |
| 2010-04-07 | $23.53 | $41.65 | 309,800 |
| 2010-04-06 | $23.81 | $42.14 | 251,400 |
| 2010-04-05 | $24.12 | $42.69 | 134,400 |
| 2010-04-01 | $24.20 | $42.83 | 229,800 |
| 2010-03-31 | $24.03 | $42.53 | 238,400 |
| 2010-03-30 | $23.95 | $42.39 | 206,000 |
| 2010-03-29 | $23.89 | $42.28 | 189,800 |
| 2010-03-26 | $23.75 | $42.04 | 279,300 |
| 2010-03-25 | $23.72 | $41.98 | 361,700 |
| 2010-03-24 | $23.58 | $41.74 | 607,500 |
| 2010-03-23 | $24.10 | $42.66 | 221,100 |
| 2010-03-22 | $23.95 | $42.39 | 259,300 |
| 2010-03-19 | $23.93 | $42.36 | 378,400 |
| 2010-03-18 | $24.10 | $42.66 | 365,300 |
| 2010-03-17 | $24.59 | $43.52 | 252,600 |
| 2010-03-16 | $24.59 | $43.52 | 261,500 |
| 2010-03-15 | $24.22 | $42.87 | 789,000 |
| 2010-03-12 | $24.57 | $43.49 | 281,000 |
| 2010-03-11 | $24.45 | $43.28 | 243,900 |
| 2010-03-10 | $24.37 | $43.13 | 230,500 |
| 2010-03-09 | $24.15 | $42.74 | 302,700 |
| 2010-03-08 | $24.37 | $43.13 | 197,200 |
| 2010-03-05 | $24.33 | $43.06 | 350,100 |
| 2010-03-04 | $23.94 | $42.37 | 435,300 |
| 2010-03-03 | $23.97 | $42.43 | 385,800 |
| 2010-03-02 | $23.64 | $41.84 | 259,800 |
| 2010-03-01 | $23.62 | $41.81 | 296,800 |
| 2010-02-26 | $23.46 | $41.52 | 287,400 |
| 2010-02-25 | $23.30 | $41.24 | 327,900 |
| 2010-02-24 | $23.05 | $40.80 | 207,400 |
| 2010-02-23 | $22.85 | $40.44 | 245,500 |
| 2010-02-22 | $23.24 | $41.13 | 187,000 |
| 2010-02-19 | $23.31 | $41.26 | 200,300 |
| 2010-02-18 | $23.35 | $41.33 | 291,300 |
| 2010-02-17 | $23.16 | $40.99 | 180,300 |
| 2010-02-16 | $23.24 | $41.13 | 258,500 |
| 2010-02-12 | $22.82 | $40.39 | 209,500 |
| 2010-02-11 | $22.86 | $40.46 | 380,500 |
| 2010-02-10 | $22.88 | $40.50 | 399,900 |
| 2010-02-09 | $22.98 | $40.67 | 370,900 |
| 2010-02-08 | $22.50 | $39.82 | 476,100 |
| 2010-02-05 | $22.56 | $39.93 | 793,200 |
| 2010-02-04 | $22.86 | $40.46 | 383,600 |
| 2010-02-03 | $23.43 | $41.47 | 269,200 |
| 2010-02-02 | $23.80 | $42.13 | 260,900 |
| 2010-02-01 | $23.65 | $41.86 | 479,600 |
| 2010-01-29 | $23.06 | $40.82 | 564,200 |
| 2010-01-28 | $23.30 | $41.24 | 434,600 |
| 2010-01-27 | $23.76 | $42.05 | 263,700 |
| 2010-01-26 | $23.85 | $42.21 | 316,300 |
| 2010-01-25 | $24.02 | $42.51 | 414,700 |
| 2010-01-22 | $23.67 | $41.90 | 490,500 |
| 2010-01-21 | $23.93 | $42.36 | 593,700 |
| 2010-01-20 | $24.42 | $43.22 | 759,200 |
| 2010-01-19 | $24.88 | $44.04 | 237,400 |
| 2010-01-15 | $24.63 | $43.59 | 580,900 |
| 2010-01-14 | $25.22 | $44.64 | 363,900 |
| 2010-01-13 | $25.39 | $44.94 | 535,800 |
| 2010-01-12 | $25.36 | $44.89 | 264,100 |
| 2010-01-11 | $25.44 | $45.03 | 250,800 |
| 2010-01-08 | $25.17 | $44.55 | 548,300 |
| 2010-01-07 | $25.30 | $44.78 | 443,300 |
| 2010-01-06 | $25.71 | $45.51 | 116,300 |
| 2010-01-05 | $25.82 | $45.70 | 152,200 |
| 2010-01-04 | $25.91 | $45.86 | 207,400 |