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
- 2008-06-25 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 | $33.45 | $33.45 | 700 |
| 2010-12-30 | $33.25 | $33.25 | 2,800 |
| 2010-12-29 | $33.45 | $33.45 | 211,800 |
| 2010-12-28 | $33.20 | $33.20 | 2,000 |
| 2010-12-27 | $32.94 | $32.94 | 1,100 |
| 2010-12-23 | $32.89 | $32.89 | 1,200 |
| 2010-12-22 | $32.70 | $32.70 | 1,300 |
| 2010-12-21 | $32.45 | $32.45 | 41,500 |
| 2010-12-20 | $32.25 | $32.25 | 400 |
| 2010-12-17 | $32.25 | $32.25 | 200 |
| 2010-12-16 | $32.39 | $32.39 | 104,000 |
| 2010-12-15 | $32.57 | $32.57 | 100,200 |
| 2010-12-14 | $32.90 | $32.90 | 1,600 |
| 2010-12-13 | $32.75 | $32.75 | 1,100 |
| 2010-12-10 | $32.60 | $32.60 | 300 |
| 2010-12-09 | $32.00 | $32.00 | 400 |
| 2010-12-08 | $32.40 | $32.40 | 84,100 |
| 2010-12-07 | $32.20 | $32.20 | 500 |
| 2010-12-06 | $31.80 | $31.80 | 200 |
| 2010-12-03 | $31.40 | $31.40 | 0 |
| 2010-12-02 | $31.40 | $31.40 | 1,000 |
| 2010-12-01 | $31.00 | $31.00 | 5,100 |
| 2010-11-30 | $30.37 | $30.37 | 100,200 |
| 2010-11-29 | $30.60 | $30.60 | 1,700 |
| 2010-11-26 | $31.00 | $31.00 | 2,200 |
| 2010-11-24 | $31.56 | $31.56 | 100,100 |
| 2010-11-23 | $31.60 | $31.60 | 3,100 |
| 2010-11-22 | $32.35 | $32.35 | 0 |
| 2010-11-19 | $32.35 | $32.35 | 90,400 |
| 2010-11-18 | $32.60 | $32.60 | 19,400 |
| 2010-11-17 | $32.50 | $32.50 | 0 |
| 2010-11-16 | $32.50 | $32.50 | 3,000 |
| 2010-11-15 | $32.60 | $32.60 | 0 |
| 2010-11-12 | $32.60 | $32.60 | 4,600 |
| 2010-11-11 | $33.05 | $33.05 | 500 |
| 2010-11-10 | $32.90 | $32.90 | 0 |
| 2010-11-09 | $32.90 | $32.90 | 7,100 |
| 2010-11-08 | $33.40 | $33.40 | 1,000 |
| 2010-11-05 | $34.25 | $34.25 | 0 |
| 2010-11-04 | $34.25 | $34.25 | 2,700 |
| 2010-11-03 | $33.40 | $33.40 | 2,400 |
| 2010-11-02 | $33.85 | $33.85 | 2,300 |
| 2010-11-01 | $32.80 | $32.80 | 1,000 |
| 2010-10-29 | $32.30 | $32.30 | 154,000 |
| 2010-10-28 | $31.88 | $31.88 | 200 |
| 2010-10-27 | $31.23 | $31.23 | 100,000 |
| 2010-10-26 | $31.35 | $31.35 | 0 |
| 2010-10-25 | $31.35 | $31.35 | 500 |
| 2010-10-22 | $31.25 | $31.25 | 2,700 |
| 2010-10-21 | $31.30 | $31.30 | 200,200 |
| 2010-10-20 | $31.15 | $31.15 | 0 |
| 2010-10-19 | $31.15 | $31.15 | 400 |
| 2010-10-18 | $31.65 | $31.65 | 0 |
| 2010-10-15 | $31.65 | $31.65 | 1,600 |
| 2010-10-14 | $31.90 | $31.90 | 330,500 |
| 2010-10-13 | $31.35 | $31.35 | 0 |
| 2010-10-12 | $31.35 | $31.35 | 0 |
| 2010-10-11 | $31.35 | $31.35 | 200 |
| 2010-10-08 | $31.25 | $31.25 | 300 |
| 2010-10-07 | $31.30 | $31.30 | 0 |
| 2010-10-06 | $31.30 | $31.30 | 0 |
| 2010-10-05 | $31.30 | $31.30 | 203,400 |
| 2010-10-04 | $30.40 | $30.40 | 100,100 |
| 2010-10-01 | $30.60 | $30.60 | 21,500 |
| 2010-09-30 | $30.15 | $30.15 | 400 |
| 2010-09-29 | $30.15 | $30.15 | 27,100 |
| 2010-09-28 | $30.35 | $30.35 | 0 |
| 2010-09-27 | $30.35 | $30.35 | 0 |
| 2010-09-24 | $30.35 | $30.35 | 1,100 |
| 2010-09-23 | $29.55 | $29.55 | 200 |
| 2010-09-22 | $29.55 | $29.55 | 200 |
| 2010-09-21 | $29.85 | $29.85 | 0 |
| 2010-09-20 | $29.85 | $29.85 | 100 |
| 2010-09-17 | $28.95 | $28.95 | 0 |
| 2010-09-16 | $28.95 | $28.95 | 0 |
| 2010-09-15 | $28.95 | $28.95 | 40,100 |
| 2010-09-14 | $28.75 | $28.75 | 43,800 |
| 2010-09-13 | $28.35 | $28.35 | 1,100 |
| 2010-09-10 | $28.15 | $28.15 | 200 |
| 2010-09-09 | $28.05 | $28.05 | 200 |
| 2010-09-08 | $28.00 | $28.00 | 500 |
| 2010-09-07 | $27.45 | $27.45 | 1,300 |
| 2010-09-03 | $27.50 | $27.50 | 0 |
| 2010-09-02 | $27.50 | $27.50 | 0 |
| 2010-09-01 | $27.50 | $27.50 | 300,000 |
| 2010-08-31 | $26.30 | $26.30 | 0 |
| 2010-08-30 | $26.30 | $26.30 | 0 |
| 2010-08-27 | $26.30 | $26.30 | 0 |
| 2010-08-26 | $26.30 | $26.30 | 0 |
| 2010-08-25 | $26.30 | $26.30 | 0 |
| 2010-08-24 | $26.30 | $26.30 | 0 |
| 2010-08-23 | $26.30 | $26.30 | 64,800 |
| 2010-08-20 | $26.50 | $26.50 | 0 |
| 2010-08-19 | $26.50 | $26.50 | 1,400 |
| 2010-08-18 | $27.45 | $27.45 | 0 |
| 2010-08-17 | $27.45 | $27.45 | 0 |
| 2010-08-16 | $27.45 | $27.45 | 0 |
| 2010-08-13 | $27.45 | $27.45 | 0 |
| 2010-08-12 | $27.45 | $27.45 | 600 |
| 2010-08-11 | $29.05 | $29.05 | 0 |
| 2010-08-10 | $29.05 | $29.05 | 0 |
| 2010-08-09 | $29.05 | $29.05 | 0 |
| 2010-08-06 | $29.05 | $29.05 | 0 |
| 2010-08-05 | $29.05 | $29.05 | 0 |
| 2010-08-04 | $29.05 | $29.05 | 0 |
| 2010-08-03 | $29.05 | $29.05 | 11,200 |
| 2010-08-02 | $28.65 | $28.65 | 700 |
| 2010-07-30 | $27.85 | $27.85 | 200 |
| 2010-07-29 | $27.75 | $27.75 | 0 |
| 2010-07-28 | $27.75 | $27.75 | 0 |
| 2010-07-27 | $27.75 | $27.75 | 0 |
| 2010-07-26 | $27.75 | $27.75 | 0 |
| 2010-07-23 | $27.75 | $27.75 | 500 |
| 2010-07-22 | $27.95 | $27.95 | 0 |
| 2010-07-21 | $27.95 | $27.95 | 200 |
| 2010-07-20 | $27.10 | $27.10 | 0 |
| 2010-07-19 | $27.10 | $27.10 | 0 |
| 2010-07-16 | $27.10 | $27.10 | 500 |
| 2010-07-15 | $27.75 | $27.75 | 20,200 |
| 2010-07-14 | $27.25 | $27.25 | 0 |
| 2010-07-13 | $27.25 | $27.25 | 1,200 |
| 2010-07-12 | $26.55 | $26.55 | 0 |
| 2010-07-09 | $26.55 | $26.55 | 2,200 |
| 2010-07-08 | $25.40 | $25.40 | 0 |
| 2010-07-07 | $25.40 | $25.40 | 148,700 |
| 2010-07-06 | $24.75 | $24.75 | 0 |
| 2010-07-02 | $24.75 | $24.75 | 300 |
| 2010-07-01 | $24.75 | $24.75 | 90,100 |
| 2010-06-30 | $26.70 | $26.70 | 0 |
| 2010-06-29 | $26.70 | $26.70 | 0 |
| 2010-06-28 | $26.70 | $26.70 | 400,100 |
| 2010-06-25 | $26.57 | $26.57 | 20,000 |
| 2010-06-24 | $26.30 | $26.30 | 800 |
| 2010-06-23 | $28.45 | $28.45 | 0 |
| 2010-06-22 | $28.45 | $28.45 | 1,100 |
| 2010-06-21 | $26.25 | $26.25 | 0 |
| 2010-06-18 | $26.25 | $26.25 | 0 |
| 2010-06-17 | $26.25 | $26.25 | 0 |
| 2010-06-16 | $26.25 | $26.25 | 88,500 |
| 2010-06-15 | $26.80 | $26.80 | 400 |
| 2010-06-14 | $25.80 | $25.80 | 0 |
| 2010-06-11 | $25.80 | $25.80 | 0 |
| 2010-06-10 | $25.80 | $25.80 | 0 |
| 2010-06-09 | $25.80 | $25.80 | 0 |
| 2010-06-08 | $25.80 | $25.80 | 200 |
| 2010-06-07 | $25.70 | $25.70 | 500 |
| 2010-06-04 | $26.02 | $26.02 | 0 |
| 2010-06-03 | $26.02 | $26.02 | 0 |
| 2010-06-02 | $26.02 | $26.02 | 1,100 |
| 2010-06-01 | $26.50 | $26.50 | 0 |
| 2010-05-28 | $26.50 | $26.50 | 24,300 |
| 2010-05-27 | $25.80 | $25.80 | 15,000 |
| 2010-05-26 | $25.70 | $25.70 | 25,200 |
| 2010-05-25 | $26.05 | $26.05 | 0 |
| 2010-05-24 | $26.05 | $26.05 | 0 |
| 2010-05-21 | $26.05 | $26.05 | 1,100 |
| 2010-05-20 | $26.12 | $26.12 | 20,300 |
| 2010-05-19 | $26.60 | $26.60 | 100 |
| 2010-05-18 | $27.65 | $27.65 | 0 |
| 2010-05-17 | $27.65 | $27.65 | 0 |
| 2010-05-14 | $27.15 | $27.15 | 958,600 |
| 2010-05-13 | $27.65 | $27.65 | 35,000 |
| 2010-05-12 | $27.70 | $27.70 | 0 |
| 2010-05-11 | $27.70 | $27.70 | 1,000 |
| 2010-05-10 | $27.25 | $27.25 | 0 |
| 2010-05-07 | $27.25 | $27.25 | 144,700 |
| 2010-05-06 | $29.10 | $29.10 | 64,000 |
| 2010-05-05 | $29.10 | $29.10 | 32,500 |
| 2010-05-04 | $31.20 | $31.20 | 0 |
| 2010-05-03 | $31.20 | $31.20 | 400 |
| 2010-04-30 | $31.20 | $31.20 | 200 |
| 2010-04-29 | $31.10 | $31.10 | 0 |
| 2010-04-28 | $31.10 | $31.10 | 400 |
| 2010-04-27 | $30.58 | $30.58 | 17,300 |
| 2010-04-26 | $30.70 | $30.70 | 22,600 |
| 2010-04-23 | $30.00 | $30.00 | 0 |
| 2010-04-22 | $30.00 | $30.00 | 200 |
| 2010-04-21 | $31.05 | $31.05 | 0 |
| 2010-04-20 | $31.05 | $31.05 | 2,400 |
| 2010-04-19 | $29.80 | $29.80 | 0 |
| 2010-04-16 | $29.80 | $29.80 | 600 |
| 2010-04-15 | $30.23 | $30.23 | 0 |
| 2010-04-14 | $30.23 | $30.23 | 0 |
| 2010-04-13 | $30.23 | $30.23 | 60,800 |
| 2010-04-12 | $30.15 | $30.15 | 200 |
| 2010-04-09 | $30.20 | $30.20 | 125,400 |
| 2010-04-08 | $29.55 | $29.55 | 0 |
| 2010-04-07 | $29.55 | $29.55 | 800 |
| 2010-04-06 | $29.68 | $29.68 | 86,000 |
| 2010-04-05 | $28.60 | $28.60 | 0 |
| 2010-04-01 | $28.60 | $28.60 | 0 |
| 2010-03-31 | $28.60 | $28.60 | 1,400 |
| 2010-03-30 | $28.95 | $28.95 | 200 |
| 2010-03-29 | $28.60 | $28.60 | 200 |
| 2010-03-26 | $28.52 | $28.52 | 600 |
| 2010-03-25 | $28.70 | $28.70 | 700 |
| 2010-03-24 | $29.30 | $29.30 | 0 |
| 2010-03-23 | $29.30 | $29.30 | 200 |
| 2010-03-22 | $29.00 | $29.00 | 2,100 |
| 2010-03-19 | $29.25 | $29.25 | 200 |
| 2010-03-18 | $29.75 | $29.75 | 1,500 |
| 2010-03-17 | $30.00 | $30.00 | 1,000 |
| 2010-03-16 | $29.18 | $29.18 | 1,000 |
| 2010-03-15 | $28.80 | $28.80 | 200,000 |
| 2010-03-12 | $29.05 | $29.05 | 100 |
| 2010-03-11 | $28.58 | $28.58 | 0 |
| 2010-03-10 | $28.58 | $28.58 | 25,300 |
| 2010-03-09 | $28.61 | $28.61 | 429,000 |
| 2010-03-08 | $28.25 | $28.25 | 0 |
| 2010-03-05 | $28.25 | $28.25 | 53,300 |
| 2010-03-04 | $27.80 | $27.80 | 400 |
| 2010-03-03 | $28.50 | $28.50 | 400 |
| 2010-03-02 | $27.60 | $27.60 | 0 |
| 2010-03-01 | $27.60 | $27.60 | 0 |
| 2010-02-26 | $27.60 | $27.60 | 0 |
| 2010-02-25 | $27.60 | $27.60 | 0 |
| 2010-02-24 | $27.60 | $27.60 | 400 |
| 2010-02-23 | $27.75 | $27.75 | 0 |
| 2010-02-22 | $27.75 | $27.75 | 100 |
| 2010-02-19 | $27.40 | $27.40 | 0 |
| 2010-02-18 | $27.40 | $27.40 | 0 |
| 2010-02-17 | $27.40 | $27.40 | 300 |
| 2010-02-16 | $26.70 | $26.70 | 0 |
| 2010-02-12 | $26.70 | $26.70 | 0 |
| 2010-02-11 | $26.70 | $26.70 | 0 |
| 2010-02-10 | $26.70 | $26.70 | 400 |
| 2010-02-09 | $27.25 | $27.25 | 400 |
| 2010-02-08 | $26.79 | $26.79 | 0 |
| 2010-02-05 | $26.79 | $26.79 | 1,208,900 |
| 2010-02-04 | $28.35 | $28.35 | 0 |
| 2010-02-03 | $28.35 | $28.35 | 0 |
| 2010-02-02 | $28.35 | $28.35 | 0 |
| 2010-02-01 | $28.35 | $28.35 | 200 |
| 2010-01-29 | $28.00 | $28.00 | 1,700 |
| 2010-01-28 | $27.50 | $27.50 | 500 |
| 2010-01-27 | $29.22 | $29.22 | 600 |
| 2010-01-26 | $29.05 | $29.05 | 0 |
| 2010-01-25 | $29.05 | $29.05 | 600 |
| 2010-01-22 | $30.60 | $30.60 | 0 |
| 2010-01-21 | $30.60 | $30.60 | 0 |
| 2010-01-20 | $30.60 | $30.60 | 0 |
| 2010-01-19 | $30.60 | $30.60 | 266,000 |
| 2010-01-15 | $29.55 | $29.55 | 190,200 |
| 2010-01-14 | $30.40 | $30.40 | 0 |
| 2010-01-13 | $30.40 | $30.40 | 2,000 |
| 2010-01-12 | $31.15 | $31.15 | 0 |
| 2010-01-11 | $31.15 | $31.15 | 0 |
| 2010-01-08 | $31.15 | $31.15 | 200 |
| 2010-01-07 | $30.85 | $30.85 | 0 |
| 2010-01-06 | $30.85 | $30.85 | 400 |
| 2010-01-05 | $31.15 | $31.15 | 0 |
| 2010-01-04 | $31.15 | $31.15 | 400 |