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
- 1987-06-12 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 | $22.81 | $48.43 | 1,287,600 |
| 2010-12-30 | $22.60 | $48.00 | 1,244,100 |
| 2010-12-29 | $22.74 | $48.29 | 1,996,800 |
| 2010-12-28 | $22.50 | $47.78 | 1,315,200 |
| 2010-12-27 | $22.59 | $47.98 | 1,422,900 |
| 2010-12-23 | $22.86 | $48.55 | 1,632,600 |
| 2010-12-22 | $22.90 | $48.63 | 1,663,500 |
| 2010-12-21 | $22.92 | $48.67 | 1,416,900 |
| 2010-12-20 | $22.59 | $47.97 | 1,763,100 |
| 2010-12-17 | $22.54 | $47.87 | 2,053,800 |
| 2010-12-16 | $22.84 | $48.51 | 1,704,000 |
| 2010-12-15 | $22.73 | $48.28 | 2,153,100 |
| 2010-12-14 | $23.25 | $49.37 | 1,924,800 |
| 2010-12-13 | $23.14 | $49.14 | 2,188,500 |
| 2010-12-10 | $22.93 | $48.70 | 1,797,300 |
| 2010-12-09 | $23.00 | $48.84 | 1,635,300 |
| 2010-12-08 | $22.82 | $48.47 | 1,736,700 |
| 2010-12-07 | $22.58 | $47.96 | 2,315,100 |
| 2010-12-06 | $22.67 | $48.15 | 3,189,300 |
| 2010-12-03 | $23.15 | $49.16 | 2,154,000 |
| 2010-12-02 | $22.86 | $48.54 | 4,206,600 |
| 2010-12-01 | $22.43 | $47.63 | 6,632,400 |
| 2010-11-30 | $21.33 | $45.31 | 4,622,400 |
| 2010-11-29 | $21.99 | $46.69 | 5,613,300 |
| 2010-11-26 | $22.39 | $47.54 | 3,222,000 |
| 2010-11-24 | $23.14 | $49.15 | 3,429,600 |
| 2010-11-23 | $23.10 | $49.06 | 3,853,500 |
| 2010-11-22 | $24.22 | $51.43 | 1,914,600 |
| 2010-11-19 | $24.90 | $52.89 | 1,276,800 |
| 2010-11-18 | $24.70 | $52.46 | 1,669,800 |
| 2010-11-17 | $24.15 | $51.29 | 1,483,500 |
| 2010-11-16 | $24.13 | $51.25 | 2,715,600 |
| 2010-11-15 | $24.59 | $52.22 | 1,429,800 |
| 2010-11-12 | $24.68 | $52.41 | 1,991,100 |
| 2010-11-11 | $24.58 | $52.20 | 3,837,000 |
| 2010-11-10 | $25.22 | $53.56 | 3,366,000 |
| 2010-11-09 | $25.41 | $53.96 | 1,526,100 |
| 2010-11-08 | $25.87 | $54.93 | 2,059,200 |
| 2010-11-05 | $26.36 | $55.99 | 2,171,400 |
| 2010-11-04 | $26.95 | $57.23 | 1,486,800 |
| 2010-11-03 | $26.69 | $56.67 | 1,535,700 |
| 2010-11-02 | $27.56 | $56.62 | 1,920,000 |
| 2010-11-01 | $26.72 | $54.90 | 2,479,200 |
| 2010-10-29 | $27.05 | $55.57 | 2,536,200 |
| 2010-10-28 | $27.01 | $55.49 | 2,176,200 |
| 2010-10-27 | $26.50 | $54.44 | 1,418,100 |
| 2010-10-26 | $26.67 | $54.80 | 1,087,800 |
| 2010-10-25 | $26.76 | $54.97 | 2,986,200 |
| 2010-10-22 | $26.87 | $55.20 | 871,200 |
| 2010-10-21 | $26.68 | $54.81 | 2,053,500 |
| 2010-10-20 | $27.04 | $55.55 | 1,349,700 |
| 2010-10-19 | $26.59 | $54.62 | 2,001,900 |
| 2010-10-18 | $27.29 | $56.07 | 1,175,400 |
| 2010-10-15 | $27.17 | $55.82 | 1,649,700 |
| 2010-10-14 | $27.35 | $56.19 | 2,366,100 |
| 2010-10-13 | $26.87 | $55.20 | 1,529,400 |
| 2010-10-12 | $26.41 | $54.26 | 1,212,600 |
| 2010-10-11 | $26.38 | $54.19 | 2,207,700 |
| 2010-10-08 | $26.18 | $53.79 | 1,211,100 |
| 2010-10-07 | $26.06 | $53.54 | 2,578,800 |
| 2010-10-06 | $25.70 | $52.81 | 1,338,900 |
| 2010-10-05 | $25.58 | $52.56 | 2,101,200 |
| 2010-10-04 | $24.74 | $50.82 | 1,099,500 |
| 2010-10-01 | $25.04 | $51.45 | 2,420,700 |
| 2010-09-30 | $24.72 | $50.78 | 1,978,200 |
| 2010-09-29 | $24.71 | $50.76 | 1,268,400 |
| 2010-09-28 | $24.91 | $51.17 | 1,915,800 |
| 2010-09-27 | $24.61 | $50.55 | 1,368,600 |
| 2010-09-24 | $24.83 | $51.02 | 1,783,200 |
| 2010-09-23 | $23.99 | $49.29 | 901,800 |
| 2010-09-22 | $24.21 | $49.74 | 4,278,900 |
| 2010-09-21 | $24.34 | $50.01 | 2,535,900 |
| 2010-09-20 | $23.98 | $49.26 | 1,302,900 |
| 2010-09-17 | $23.51 | $48.30 | 2,615,400 |
| 2010-09-16 | $23.88 | $49.07 | 1,648,500 |
| 2010-09-15 | $23.68 | $48.66 | 1,162,800 |
| 2010-09-14 | $23.60 | $48.49 | 1,628,700 |
| 2010-09-13 | $23.22 | $47.70 | 1,005,900 |
| 2010-09-10 | $22.88 | $47.01 | 910,200 |
| 2010-09-09 | $22.78 | $46.79 | 1,315,200 |
| 2010-09-08 | $22.72 | $46.68 | 944,700 |
| 2010-09-07 | $22.57 | $46.36 | 1,584,000 |
| 2010-09-03 | $23.24 | $47.75 | 1,393,500 |
| 2010-09-02 | $22.90 | $47.04 | 1,685,700 |
| 2010-09-01 | $22.86 | $46.97 | 1,647,600 |
| 2010-08-31 | $22.17 | $45.55 | 1,426,200 |
| 2010-08-30 | $21.90 | $44.99 | 928,500 |
| 2010-08-27 | $22.35 | $45.92 | 2,498,400 |
| 2010-08-26 | $21.55 | $44.27 | 1,146,900 |
| 2010-08-25 | $21.55 | $44.27 | 1,413,900 |
| 2010-08-24 | $21.62 | $44.42 | 1,534,200 |
| 2010-08-23 | $21.84 | $44.88 | 1,170,000 |
| 2010-08-20 | $21.88 | $44.96 | 1,377,900 |
| 2010-08-19 | $22.25 | $45.72 | 1,810,200 |
| 2010-08-18 | $22.68 | $46.60 | 1,083,900 |
| 2010-08-17 | $22.52 | $46.27 | 1,891,200 |
| 2010-08-16 | $22.38 | $45.99 | 1,146,900 |
| 2010-08-13 | $22.31 | $45.84 | 1,610,400 |
| 2010-08-12 | $22.54 | $46.31 | 1,839,300 |
| 2010-08-11 | $22.46 | $46.14 | 2,565,900 |
| 2010-08-10 | $23.58 | $48.44 | 2,294,100 |
| 2010-08-09 | $23.61 | $48.51 | 780,900 |
| 2010-08-06 | $23.54 | $48.36 | 1,105,200 |
| 2010-08-05 | $23.49 | $48.27 | 1,034,700 |
| 2010-08-04 | $23.43 | $48.14 | 1,566,300 |
| 2010-08-03 | $23.54 | $48.36 | 1,959,300 |
| 2010-08-02 | $23.56 | $48.41 | 2,239,200 |
| 2010-07-30 | $22.81 | $46.87 | 2,718,000 |
| 2010-07-29 | $22.94 | $47.12 | 3,352,800 |
| 2010-07-28 | $21.99 | $45.18 | 1,351,500 |
| 2010-07-27 | $22.02 | $45.23 | 1,521,300 |
| 2010-07-26 | $21.91 | $45.01 | 2,051,700 |
| 2010-07-23 | $21.58 | $44.34 | 2,170,200 |
| 2010-07-22 | $21.37 | $43.90 | 1,512,900 |
| 2010-07-21 | $20.54 | $42.20 | 1,798,200 |
| 2010-07-20 | $21.17 | $43.49 | 1,457,400 |
| 2010-07-19 | $21.07 | $43.29 | 2,236,800 |
| 2010-07-16 | $20.75 | $42.64 | 2,145,000 |
| 2010-07-15 | $21.40 | $43.97 | 3,623,400 |
| 2010-07-14 | $21.03 | $43.20 | 1,677,000 |
| 2010-07-13 | $20.82 | $42.77 | 2,107,500 |
| 2010-07-12 | $20.40 | $41.92 | 2,742,300 |
| 2010-07-09 | $20.55 | $42.23 | 2,040,600 |
| 2010-07-08 | $20.76 | $42.64 | 2,911,500 |
| 2010-07-07 | $20.50 | $42.12 | 3,288,600 |
| 2010-07-06 | $19.52 | $40.10 | 2,144,400 |
| 2010-07-02 | $19.05 | $39.14 | 2,009,400 |
| 2010-07-01 | $19.15 | $39.35 | 2,753,400 |
| 2010-06-30 | $18.51 | $38.03 | 1,888,200 |
| 2010-06-29 | $18.40 | $37.80 | 3,659,100 |
| 2010-06-28 | $19.43 | $39.93 | 1,456,500 |
| 2010-06-25 | $19.53 | $40.13 | 2,322,000 |
| 2010-06-24 | $19.46 | $39.99 | 2,393,100 |
| 2010-06-23 | $20.00 | $41.10 | 2,556,300 |
| 2010-06-22 | $19.83 | $40.75 | 2,952,600 |
| 2010-06-21 | $20.06 | $41.22 | 2,849,100 |
| 2010-06-18 | $20.04 | $41.16 | 2,645,100 |
| 2010-06-17 | $20.10 | $41.29 | 2,576,100 |
| 2010-06-16 | $19.80 | $40.67 | 4,238,100 |
| 2010-06-15 | $20.19 | $41.49 | 2,832,900 |
| 2010-06-14 | $19.35 | $39.76 | 3,135,900 |
| 2010-06-11 | $19.39 | $39.84 | 2,279,100 |
| 2010-06-10 | $19.07 | $39.17 | 4,202,400 |
| 2010-06-09 | $17.81 | $36.59 | 3,376,800 |
| 2010-06-08 | $18.10 | $37.18 | 4,966,800 |
| 2010-06-07 | $17.94 | $36.85 | 4,608,600 |
| 2010-06-04 | $18.30 | $37.60 | 5,433,900 |
| 2010-06-03 | $19.29 | $39.64 | 4,978,800 |
| 2010-06-02 | $19.57 | $40.20 | 3,676,200 |
| 2010-06-01 | $18.74 | $38.49 | 2,484,000 |
| 2010-05-28 | $19.12 | $39.29 | 2,740,500 |
| 2010-05-27 | $19.42 | $39.90 | 3,114,900 |
| 2010-05-26 | $18.23 | $37.45 | 5,992,200 |
| 2010-05-25 | $18.89 | $38.80 | 4,591,800 |
| 2010-05-24 | $18.85 | $38.73 | 3,759,300 |
| 2010-05-21 | $19.74 | $40.56 | 6,717,000 |
| 2010-05-20 | $19.11 | $39.27 | 6,148,800 |
| 2010-05-19 | $19.28 | $39.61 | 4,544,400 |
| 2010-05-18 | $18.98 | $38.99 | 5,457,300 |
| 2010-05-17 | $18.89 | $38.80 | 3,915,000 |
| 2010-05-14 | $18.59 | $38.19 | 6,504,900 |
| 2010-05-13 | $19.52 | $40.11 | 4,721,100 |
| 2010-05-12 | $20.24 | $41.58 | 3,311,400 |
| 2010-05-11 | $20.18 | $41.46 | 4,944,000 |
| 2010-05-10 | $21.22 | $43.60 | 4,867,500 |
| 2010-05-07 | $19.05 | $39.13 | 5,645,400 |
| 2010-05-06 | $19.16 | $39.36 | 6,929,400 |
| 2010-05-05 | $20.75 | $40.89 | 3,287,100 |
| 2010-05-04 | $21.24 | $41.85 | 3,170,100 |
| 2010-05-03 | $22.57 | $44.47 | 1,001,400 |
| 2010-04-30 | $22.59 | $44.51 | 2,199,600 |
| 2010-04-29 | $22.11 | $43.56 | 2,574,300 |
| 2010-04-28 | $21.74 | $42.84 | 3,356,400 |
| 2010-04-27 | $21.93 | $43.21 | 3,017,100 |
| 2010-04-26 | $23.10 | $45.50 | 2,057,700 |
| 2010-04-23 | $23.27 | $45.85 | 3,785,400 |
| 2010-04-22 | $22.80 | $44.92 | 2,679,000 |
| 2010-04-21 | $23.10 | $45.52 | 2,138,400 |
| 2010-04-20 | $23.56 | $46.41 | 1,568,400 |
| 2010-04-19 | $23.67 | $46.64 | 1,990,200 |
| 2010-04-16 | $23.82 | $46.92 | 1,407,300 |
| 2010-04-15 | $24.47 | $48.20 | 1,353,900 |
| 2010-04-14 | $24.72 | $48.69 | 1,045,800 |
| 2010-04-13 | $24.55 | $48.37 | 989,100 |
| 2010-04-12 | $24.46 | $48.19 | 825,900 |
| 2010-04-09 | $24.13 | $47.53 | 1,353,600 |
| 2010-04-08 | $23.57 | $46.43 | 2,111,700 |
| 2010-04-07 | $23.49 | $46.28 | 1,393,800 |
| 2010-04-06 | $23.76 | $46.80 | 1,290,300 |
| 2010-04-05 | $24.08 | $47.45 | 831,900 |
| 2010-04-01 | $24.01 | $47.29 | 823,500 |
| 2010-03-31 | $23.70 | $46.69 | 1,224,600 |
| 2010-03-30 | $23.79 | $46.87 | 1,439,700 |
| 2010-03-29 | $24.04 | $47.37 | 905,100 |
| 2010-03-26 | $23.96 | $47.20 | 1,207,500 |
| 2010-03-25 | $23.65 | $46.59 | 1,397,400 |
| 2010-03-24 | $23.51 | $46.32 | 1,828,200 |
| 2010-03-23 | $24.02 | $47.31 | 1,096,500 |
| 2010-03-22 | $23.85 | $46.99 | 1,470,600 |
| 2010-03-19 | $23.93 | $47.14 | 1,772,400 |
| 2010-03-18 | $24.38 | $48.04 | 1,307,100 |
| 2010-03-17 | $24.66 | $48.59 | 831,000 |
| 2010-03-16 | $24.51 | $48.29 | 783,000 |
| 2010-03-15 | $24.20 | $47.67 | 1,559,100 |
| 2010-03-12 | $24.61 | $48.48 | 908,700 |
| 2010-03-11 | $24.49 | $48.25 | 1,288,500 |
| 2010-03-10 | $24.65 | $48.57 | 1,487,400 |
| 2010-03-09 | $24.42 | $48.10 | 1,303,500 |
| 2010-03-08 | $24.64 | $48.55 | 896,400 |
| 2010-03-05 | $24.59 | $48.45 | 1,207,800 |
| 2010-03-04 | $23.99 | $47.26 | 1,282,200 |
| 2010-03-03 | $24.09 | $47.47 | 1,044,000 |
| 2010-03-02 | $23.91 | $47.10 | 1,373,100 |
| 2010-03-01 | $23.62 | $46.54 | 1,297,800 |
| 2010-02-26 | $23.39 | $46.09 | 1,499,100 |
| 2010-02-25 | $23.17 | $45.65 | 1,493,400 |
| 2010-02-24 | $23.07 | $45.45 | 1,080,000 |
| 2010-02-23 | $22.87 | $45.06 | 1,396,500 |
| 2010-02-22 | $23.55 | $46.39 | 1,419,600 |
| 2010-02-19 | $23.65 | $46.59 | 1,324,500 |
| 2010-02-18 | $23.76 | $46.81 | 1,884,600 |
| 2010-02-17 | $23.35 | $45.99 | 1,099,200 |
| 2010-02-16 | $23.32 | $45.94 | 1,415,400 |
| 2010-02-12 | $22.80 | $44.91 | 1,088,400 |
| 2010-02-11 | $23.02 | $45.34 | 1,410,000 |
| 2010-02-10 | $23.26 | $45.82 | 1,969,800 |
| 2010-02-09 | $23.28 | $45.86 | 2,298,300 |
| 2010-02-08 | $22.71 | $44.74 | 2,472,900 |
| 2010-02-05 | $22.53 | $44.38 | 2,966,700 |
| 2010-02-04 | $22.86 | $45.04 | 2,857,200 |
| 2010-02-03 | $24.04 | $47.36 | 1,487,400 |
| 2010-02-02 | $24.34 | $47.94 | 1,496,700 |
| 2010-02-01 | $24.08 | $47.44 | 1,253,100 |
| 2010-01-29 | $23.87 | $47.02 | 1,890,000 |
| 2010-01-28 | $24.30 | $47.88 | 2,220,600 |
| 2010-01-27 | $25.18 | $49.60 | 2,457,900 |
| 2010-01-26 | $25.23 | $49.70 | 849,000 |
| 2010-01-25 | $25.18 | $49.61 | 1,253,400 |
| 2010-01-22 | $25.04 | $49.32 | 1,758,600 |
| 2010-01-21 | $25.41 | $50.05 | 1,479,600 |
| 2010-01-20 | $25.93 | $51.08 | 1,233,300 |
| 2010-01-19 | $26.86 | $52.91 | 809,700 |
| 2010-01-15 | $26.39 | $51.99 | 1,021,200 |
| 2010-01-14 | $26.95 | $53.09 | 776,400 |
| 2010-01-13 | $27.05 | $53.30 | 634,800 |
| 2010-01-12 | $26.77 | $52.75 | 733,200 |
| 2010-01-11 | $26.97 | $53.14 | 1,697,700 |
| 2010-01-08 | $27.57 | $54.31 | 1,290,600 |
| 2010-01-07 | $27.75 | $54.67 | 1,137,600 |
| 2010-01-06 | $28.23 | $55.62 | 491,400 |
| 2010-01-05 | $28.53 | $56.21 | 510,000 |
| 2010-01-04 | $28.55 | $56.25 | 808,800 |