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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $27.47 | $42.42 | 257,300 | — | — |
| 2010-12-30 | $27.34 | $42.22 | 134,300 | — | — |
| 2010-12-29 | $27.77 | $42.88 | 101,100 | — | — |
| 2010-12-28 | $27.95 | $43.16 | 210,400 | — | — |
| 2010-12-27 | $27.81 | $42.94 | 176,400 | — | — |
| 2010-12-23 | $28.04 | $43.30 | 270,900 | — | — |
| 2010-12-22 | $27.82 | $42.96 | 271,200 | — | — |
| 2010-12-21 | $28.31 | $43.71 | 249,000 | — | — |
| 2010-12-20 | $27.71 | $42.79 | 338,500 | — | — |
| 2010-12-17 | $28.03 | $43.28 | 679,300 | — | — |
| 2010-12-16 | $28.25 | $43.62 | 1,214,600 | — | — |
| 2010-12-15 | $26.79 | $41.37 | 675,500 | — | — |
| 2010-12-14 | $26.84 | $41.44 | 335,100 | — | — |
| 2010-12-13 | $26.95 | $41.61 | 349,500 | — | — |
| 2010-12-10 | $27.48 | $42.43 | 454,700 | — | — |
| 2010-12-09 | $27.07 | $41.80 | 259,500 | — | — |
| 2010-12-08 | $26.78 | $41.35 | 417,200 | — | — |
| 2010-12-07 | $26.85 | $41.46 | 272,000 | — | — |
| 2010-12-06 | $26.77 | $41.34 | 566,800 | — | — |
| 2010-12-03 | $26.24 | $40.52 | 338,200 | — | — |
| 2010-12-02 | $25.60 | $39.53 | 289,800 | — | — |
| 2010-12-01 | $25.19 | $38.90 | 402,900 | — | — |
| 2010-11-30 | $24.56 | $37.92 | 308,200 | — | — |
| 2010-11-29 | $24.30 | $37.52 | 304,300 | — | — |
| 2010-11-26 | $24.28 | $37.49 | 71,800 | — | — |
| 2010-11-24 | $24.45 | $37.75 | 172,400 | — | — |
| 2010-11-23 | $23.66 | $36.53 | 336,600 | — | — |
| 2010-11-22 | $23.32 | $36.01 | 241,700 | — | — |
| 2010-11-19 | $23.55 | $36.36 | 288,300 | — | — |
| 2010-11-18 | $23.10 | $35.67 | 264,900 | — | — |
| 2010-11-17 | $22.40 | $34.59 | 219,900 | — | — |
| 2010-11-16 | $22.49 | $34.73 | 206,300 | — | — |
| 2010-11-15 | $22.85 | $35.28 | 382,800 | — | — |
| 2010-11-12 | $23.05 | $35.59 | 297,400 | — | — |
| 2010-11-11 | $23.56 | $36.38 | 317,100 | — | — |
| 2010-11-10 | $23.69 | $36.58 | 242,700 | — | — |
| 2010-11-09 | $23.15 | $35.75 | 225,700 | — | — |
| 2010-11-08 | $23.55 | $36.36 | 402,700 | — | — |
| 2010-11-05 | $23.89 | $36.89 | 338,400 | — | — |
| 2010-11-04 | $23.54 | $36.35 | 512,100 | — | — |
| 2010-11-03 | $22.76 | $35.14 | 449,600 | — | — |
| 2010-11-02 | $22.44 | $34.65 | 401,400 | — | — |
| 2010-11-01 | $21.80 | $33.66 | 242,000 | — | — |
| 2010-10-29 | $22.04 | $34.03 | 208,700 | — | — |
| 2010-10-28 | $21.95 | $33.89 | 350,000 | — | — |
| 2010-10-27 | $21.90 | $33.82 | 780,900 | — | — |
| 2010-10-26 | $22.58 | $34.87 | 348,100 | — | — |
| 2010-10-25 | $22.72 | $35.08 | 477,600 | — | — |
| 2010-10-22 | $22.80 | $35.21 | 294,000 | — | — |
| 2010-10-21 | $22.75 | $35.13 | 428,900 | — | — |
| 2010-10-20 | $22.67 | $35.01 | 652,100 | — | — |
| 2010-10-19 | $22.37 | $34.54 | 748,800 | — | — |
| 2010-10-18 | $22.34 | $34.50 | 408,300 | — | — |
| 2010-10-15 | $21.94 | $33.88 | 780,700 | — | — |
| 2010-10-14 | $21.64 | $33.42 | 613,100 | — | — |
| 2010-10-13 | $22.31 | $34.45 | 789,000 | — | — |
| 2010-10-12 | $21.22 | $32.77 | 383,900 | — | — |
| 2010-10-11 | $21.29 | $32.87 | 352,200 | — | — |
| 2010-10-08 | $21.38 | $33.01 | 441,300 | — | — |
| 2010-10-07 | $21.11 | $32.60 | 1,013,500 | — | — |
| 2010-10-06 | $19.60 | $30.27 | 641,000 | — | — |
| 2010-10-05 | $18.97 | $29.29 | 412,200 | — | — |
| 2010-10-04 | $18.21 | $28.12 | 308,700 | — | — |
| 2010-10-01 | $18.75 | $28.95 | 266,800 | — | — |
| 2010-09-30 | $18.66 | $28.81 | 312,500 | — | — |
| 2010-09-29 | $18.87 | $29.14 | 201,400 | — | — |
| 2010-09-28 | $18.72 | $28.91 | 285,700 | — | — |
| 2010-09-27 | $18.43 | $28.46 | 418,100 | — | — |
| 2010-09-24 | $19.35 | $29.88 | 905,300 | — | — |
| 2010-09-23 | $18.05 | $27.87 | 295,500 | — | — |
| 2010-09-22 | $18.56 | $28.66 | 287,600 | — | — |
| 2010-09-21 | $19.02 | $29.37 | 187,300 | — | — |
| 2010-09-20 | $19.30 | $29.80 | 511,600 | — | — |
| 2010-09-17 | $18.65 | $28.80 | 567,200 | — | — |
| 2010-09-16 | $18.71 | $28.89 | 1,091,800 | — | — |
| 2010-09-15 | $17.66 | $27.27 | 423,800 | — | — |
| 2010-09-14 | $17.55 | $27.10 | 230,700 | — | — |
| 2010-09-13 | $17.68 | $27.30 | 269,900 | — | — |
| 2010-09-10 | $17.06 | $26.34 | 183,300 | — | — |
| 2010-09-09 | $16.85 | $26.02 | 175,000 | — | — |
| 2010-09-08 | $16.84 | $26.00 | 190,700 | — | — |
| 2010-09-07 | $16.69 | $25.77 | 247,700 | — | — |
| 2010-09-03 | $17.47 | $26.98 | 486,300 | — | — |
| 2010-09-02 | $16.67 | $25.74 | 182,300 | — | — |
| 2010-09-01 | $16.48 | $25.45 | 273,800 | — | — |
| 2010-08-31 | $15.36 | $23.72 | 278,300 | — | — |
| 2010-08-30 | $15.60 | $24.09 | 192,900 | — | — |
| 2010-08-27 | $16.19 | $25.00 | 222,900 | — | — |
| 2010-08-26 | $15.74 | $24.30 | 410,100 | — | — |
| 2010-08-25 | $15.55 | $24.01 | 240,500 | — | — |
| 2010-08-24 | $15.23 | $23.52 | 269,800 | — | — |
| 2010-08-23 | $15.25 | $23.55 | 244,900 | — | — |
| 2010-08-20 | $15.72 | $24.27 | 269,600 | — | — |
| 2010-08-19 | $15.49 | $23.92 | 303,600 | — | — |
| 2010-08-18 | $15.87 | $24.51 | 363,000 | — | — |
| 2010-08-17 | $15.70 | $24.24 | 414,900 | — | — |
| 2010-08-16 | $15.25 | $23.55 | 365,500 | — | — |
| 2010-08-13 | $15.24 | $23.53 | 691,900 | — | — |
| 2010-08-12 | $15.27 | $23.58 | 259,600 | — | — |
| 2010-08-11 | $15.65 | $24.17 | 389,000 | — | — |
| 2010-08-10 | $16.47 | $25.43 | 183,200 | — | — |
| 2010-08-09 | $16.92 | $26.13 | 116,500 | — | — |
| 2010-08-06 | $16.83 | $25.99 | 442,000 | — | — |
| 2010-08-05 | $16.98 | $26.22 | 446,200 | — | — |
| 2010-08-04 | $16.80 | $25.94 | 259,600 | — | — |
| 2010-08-03 | $16.77 | $25.90 | 147,600 | — | — |
| 2010-08-02 | $16.96 | $26.19 | 182,200 | — | — |
| 2010-07-30 | $16.80 | $25.94 | 280,600 | — | — |
| 2010-07-29 | $17.13 | $26.45 | 220,300 | — | — |
| 2010-07-28 | $17.25 | $26.64 | 327,600 | — | — |
| 2010-07-27 | $17.69 | $27.32 | 425,700 | — | — |
| 2010-07-26 | $17.28 | $26.68 | 430,400 | — | — |
| 2010-07-23 | $16.96 | $26.19 | 277,900 | — | — |
| 2010-07-22 | $16.58 | $25.60 | 501,800 | — | — |
| 2010-07-21 | $15.54 | $24.00 | 235,100 | — | — |
| 2010-07-20 | $15.84 | $24.46 | 453,900 | — | — |
| 2010-07-19 | $15.79 | $24.38 | 310,200 | — | — |
| 2010-07-16 | $15.94 | $24.61 | 528,400 | — | — |
| 2010-07-15 | $17.02 | $26.28 | 437,000 | — | — |
| 2010-07-14 | $17.18 | $26.53 | 529,500 | — | — |
| 2010-07-13 | $17.91 | $27.66 | 337,100 | — | — |
| 2010-07-12 | $17.27 | $26.67 | 354,800 | — | — |
| 2010-07-09 | $17.30 | $26.71 | 402,800 | — | — |
| 2010-07-08 | $17.17 | $26.51 | 542,900 | — | — |
| 2010-07-07 | $16.06 | $24.80 | 516,200 | — | — |
| 2010-07-06 | $15.51 | $23.95 | 384,600 | — | — |
| 2010-07-02 | $16.39 | $25.31 | 135,300 | — | — |
| 2010-07-01 | $16.56 | $25.57 | 219,700 | — | — |
| 2010-06-30 | $16.74 | $25.85 | 316,400 | — | — |
| 2010-06-29 | $16.99 | $26.23 | 313,900 | — | — |
| 2010-06-28 | $18.25 | $28.18 | 244,900 | — | — |
| 2010-06-25 | $18.02 | $27.83 | 517,100 | — | — |
| 2010-06-24 | $17.63 | $27.22 | 243,000 | — | — |
| 2010-06-23 | $18.09 | $27.93 | 268,100 | — | — |
| 2010-06-22 | $17.94 | $27.70 | 254,700 | — | — |
| 2010-06-21 | $18.16 | $28.04 | 269,600 | — | — |
| 2010-06-18 | $18.50 | $28.57 | 407,800 | — | — |
| 2010-06-17 | $18.72 | $28.91 | 195,200 | — | — |
| 2010-06-16 | $18.69 | $28.86 | 293,000 | — | — |
| 2010-06-15 | $18.67 | $28.83 | 612,300 | — | — |
| 2010-06-14 | $17.64 | $27.24 | 390,400 | — | — |
| 2010-06-11 | $17.89 | $27.62 | 384,400 | — | — |
| 2010-06-10 | $17.85 | $27.56 | 458,700 | — | — |
| 2010-06-09 | $17.84 | $27.55 | 216,400 | — | — |
| 2010-06-08 | $17.77 | $27.44 | 309,500 | — | — |
| 2010-06-07 | $17.97 | $27.75 | 414,800 | — | — |
| 2010-06-04 | $18.30 | $28.26 | 428,100 | — | — |
| 2010-06-03 | $19.15 | $29.57 | 299,600 | — | — |
| 2010-06-02 | $18.87 | $29.14 | 372,300 | — | — |
| 2010-06-01 | $18.39 | $28.40 | 492,300 | — | — |
| 2010-05-28 | $19.70 | $30.42 | 389,400 | — | — |
| 2010-05-27 | $19.26 | $29.74 | 416,700 | — | — |
| 2010-05-26 | $18.43 | $28.46 | 1,092,200 | — | — |
| 2010-05-25 | $18.26 | $28.20 | 1,863,900 | — | — |
| 2010-05-24 | $22.04 | $34.03 | 322,200 | — | — |
| 2010-05-21 | $21.91 | $33.83 | 593,600 | — | — |
| 2010-05-20 | $21.56 | $33.29 | 426,700 | — | — |
| 2010-05-19 | $23.36 | $36.07 | 282,800 | — | — |
| 2010-05-18 | $23.50 | $36.29 | 217,000 | — | — |
| 2010-05-17 | $23.69 | $36.58 | 239,200 | — | — |
| 2010-05-14 | $23.76 | $36.69 | 360,300 | — | — |
| 2010-05-13 | $24.02 | $37.09 | 377,500 | — | — |
| 2010-05-12 | $23.74 | $36.66 | 575,800 | — | — |
| 2010-05-11 | $23.39 | $36.12 | 278,400 | — | — |
| 2010-05-10 | $23.43 | $36.18 | 332,000 | — | — |
| 2010-05-07 | $22.03 | $34.02 | 427,700 | — | — |
| 2010-05-06 | $23.38 | $36.10 | 470,000 | — | — |
| 2010-05-05 | $24.16 | $37.31 | 304,300 | — | — |
| 2010-05-04 | $24.07 | $37.17 | 360,600 | — | — |
| 2010-05-03 | $25.90 | $39.99 | 311,400 | — | — |
| 2010-04-30 | $24.38 | $37.65 | 184,900 | — | — |
| 2010-04-29 | $25.25 | $38.99 | 258,500 | — | — |
| 2010-04-28 | $24.48 | $37.80 | 170,700 | — | — |
| 2010-04-27 | $24.37 | $37.63 | 250,200 | — | — |
| 2010-04-26 | $25.13 | $38.80 | 163,300 | — | — |
| 2010-04-23 | $25.50 | $39.38 | 465,400 | — | — |
| 2010-04-22 | $25.53 | $39.42 | 383,000 | — | — |
| 2010-04-21 | $25.47 | $39.33 | 223,200 | — | — |
| 2010-04-20 | $25.10 | $38.76 | 177,100 | — | — |
| 2010-04-19 | $24.60 | $37.99 | 298,100 | — | — |
| 2010-04-16 | $24.44 | $37.74 | 679,800 | — | — |
| 2010-04-15 | $25.56 | $39.47 | 244,300 | — | — |
| 2010-04-14 | $25.53 | $39.42 | 295,400 | — | — |
| 2010-04-13 | $25.24 | $38.97 | 348,500 | — | — |
| 2010-04-12 | $24.95 | $38.53 | 281,000 | — | — |
| 2010-04-09 | $24.88 | $38.42 | 187,400 | — | — |
| 2010-04-08 | $24.74 | $38.20 | 124,900 | — | — |
| 2010-04-07 | $25.12 | $38.79 | 237,900 | — | — |
| 2010-04-06 | $24.98 | $38.57 | 181,700 | — | — |
| 2010-04-05 | $25.36 | $39.16 | 232,100 | — | — |
| 2010-04-01 | $24.88 | $38.42 | 181,600 | — | — |
| 2010-03-31 | $24.82 | $38.33 | 229,900 | — | — |
| 2010-03-30 | $25.09 | $38.74 | 267,100 | — | — |
| 2010-03-29 | $24.86 | $38.39 | 308,800 | — | — |
| 2010-03-26 | $25.00 | $38.60 | 801,800 | — | — |
| 2010-03-25 | $23.81 | $36.77 | 277,900 | — | — |
| 2010-03-24 | $24.19 | $37.35 | 127,900 | — | — |
| 2010-03-23 | $24.50 | $37.83 | 237,400 | — | — |
| 2010-03-22 | $24.04 | $37.12 | 264,400 | — | — |
| 2010-03-19 | $23.73 | $36.64 | 409,400 | — | — |
| 2010-03-18 | $24.71 | $38.16 | 207,500 | — | — |
| 2010-03-17 | $24.93 | $38.50 | 957,800 | — | — |
| 2010-03-16 | $25.64 | $39.59 | 327,300 | — | — |
| 2010-03-15 | $25.44 | $39.28 | 140,600 | — | — |
| 2010-03-12 | $25.45 | $39.30 | 263,000 | — | — |
| 2010-03-11 | $25.56 | $39.47 | 159,000 | — | — |
| 2010-03-10 | $25.45 | $39.30 | 151,300 | — | — |
| 2010-03-09 | $25.10 | $38.76 | 166,300 | — | — |
| 2010-03-08 | $24.64 | $38.05 | 120,900 | — | — |
| 2010-03-05 | $24.79 | $38.28 | 198,700 | — | — |
| 2010-03-04 | $24.24 | $37.43 | 124,500 | — | — |
| 2010-03-03 | $23.90 | $36.90 | 198,100 | — | — |
| 2010-03-02 | $23.38 | $36.10 | 341,700 | — | — |
| 2010-03-01 | $22.87 | $35.31 | 303,400 | — | — |
| 2010-02-26 | $22.68 | $35.02 | 198,200 | — | — |
| 2010-02-25 | $22.78 | $35.18 | 283,400 | — | — |
| 2010-02-24 | $22.98 | $35.48 | 128,300 | — | — |
| 2010-02-23 | $22.80 | $35.21 | 162,600 | — | — |
| 2010-02-22 | $23.50 | $36.29 | 120,800 | — | — |
| 2010-02-19 | $23.59 | $36.43 | 181,300 | — | — |
| 2010-02-18 | $23.45 | $36.21 | 166,200 | — | — |
| 2010-02-17 | $23.10 | $35.67 | 106,800 | — | — |
| 2010-02-16 | $23.05 | $35.59 | 200,000 | — | — |
| 2010-02-12 | $22.54 | $34.80 | 345,200 | — | — |
| 2010-02-11 | $22.67 | $35.01 | 536,900 | — | — |
| 2010-02-10 | $23.43 | $36.18 | 470,500 | — | — |
| 2010-02-09 | $22.39 | $34.57 | 643,700 | — | — |
| 2010-02-08 | $22.06 | $34.06 | 157,700 | — | — |
| 2010-02-05 | $22.26 | $34.37 | 230,000 | — | — |
| 2010-02-04 | $22.45 | $34.67 | 253,300 | — | — |
| 2010-02-03 | $23.72 | $36.63 | 302,200 | — | — |
| 2010-02-02 | $23.74 | $36.66 | 398,900 | — | — |
| 2010-02-01 | $23.23 | $35.87 | 259,100 | — | — |
| 2010-01-29 | $23.17 | $35.78 | 338,900 | — | — |
| 2010-01-28 | $23.42 | $36.16 | 562,500 | — | — |
| 2010-01-27 | $23.27 | $35.93 | 238,700 | — | — |
| 2010-01-26 | $23.33 | $36.02 | 206,900 | — | — |
| 2010-01-25 | $23.45 | $36.21 | 248,300 | — | — |
| 2010-01-22 | $23.66 | $36.53 | 338,600 | — | — |
| 2010-01-21 | $23.53 | $36.33 | 374,000 | — | — |
| 2010-01-20 | $24.10 | $37.21 | 199,700 | — | — |
| 2010-01-19 | $24.48 | $37.80 | 267,000 | — | — |
| 2010-01-15 | $24.74 | $38.20 | 458,900 | — | — |
| 2010-01-14 | $24.93 | $38.50 | 147,300 | — | — |
| 2010-01-13 | $24.57 | $37.94 | 212,700 | — | — |
| 2010-01-12 | $24.75 | $38.22 | 191,700 | — | — |
| 2010-01-11 | $25.15 | $38.84 | 228,300 | — | — |
| 2010-01-08 | $25.44 | $39.28 | 234,000 | — | — |
| 2010-01-07 | $25.85 | $39.92 | 330,700 | — | — |
| 2010-01-06 | $25.45 | $39.30 | 848,600 | — | — |
| 2010-01-05 | $24.23 | $37.41 | 496,300 | — | — |
| 2010-01-04 | $23.77 | $36.70 | 460,600 | — | — |