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
- 1984-07-19 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 | $26.17 | $45.94 | 498,450 | — | — |
| 2010-12-30 | $26.21 | $46.02 | 432,450 | — | — |
| 2010-12-29 | $26.31 | $46.20 | 678,150 | — | — |
| 2010-12-28 | $26.38 | $46.31 | 796,500 | — | — |
| 2010-12-27 | $26.21 | $46.02 | 407,700 | — | — |
| 2010-12-23 | $26.27 | $46.13 | 996,450 | — | — |
| 2010-12-22 | $26.20 | $46.00 | 1,390,200 | — | — |
| 2010-12-21 | $26.60 | $46.70 | 2,525,625 | — | — |
| 2010-12-20 | $26.33 | $46.22 | 2,123,550 | — | — |
| 2010-12-17 | $26.32 | $46.21 | 3,719,475 | — | — |
| 2010-12-16 | $26.87 | $47.17 | 1,631,025 | — | — |
| 2010-12-15 | $26.55 | $46.61 | 2,041,200 | — | — |
| 2010-12-14 | $26.69 | $46.86 | 1,649,250 | — | — |
| 2010-12-13 | $26.68 | $46.83 | 1,702,800 | — | — |
| 2010-12-10 | $26.70 | $46.88 | 1,271,700 | — | — |
| 2010-12-09 | $26.57 | $46.65 | 1,216,125 | — | — |
| 2010-12-08 | $26.51 | $46.54 | 1,159,650 | — | — |
| 2010-12-07 | $26.62 | $46.66 | 1,609,200 | — | — |
| 2010-12-06 | $26.63 | $46.68 | 1,784,925 | — | — |
| 2010-12-03 | $26.91 | $47.18 | 1,890,000 | — | — |
| 2010-12-02 | $27.06 | $47.44 | 2,218,275 | — | — |
| 2010-12-01 | $27.47 | $48.15 | 2,076,975 | — | — |
| 2010-11-30 | $26.30 | $46.10 | 2,504,025 | — | — |
| 2010-11-29 | $25.82 | $45.27 | 1,048,725 | — | — |
| 2010-11-26 | $25.87 | $45.35 | 468,000 | — | — |
| 2010-11-24 | $26.00 | $45.57 | 2,590,200 | — | — |
| 2010-11-23 | $25.16 | $44.11 | 1,023,750 | — | — |
| 2010-11-22 | $25.25 | $44.27 | 1,075,275 | — | — |
| 2010-11-19 | $24.80 | $43.48 | 418,725 | — | — |
| 2010-11-18 | $24.78 | $43.44 | 982,575 | — | — |
| 2010-11-17 | $24.32 | $42.64 | 580,500 | — | — |
| 2010-11-16 | $24.13 | $42.30 | 801,000 | — | — |
| 2010-11-15 | $24.51 | $42.96 | 1,033,875 | — | — |
| 2010-11-12 | $24.37 | $42.73 | 608,625 | — | — |
| 2010-11-11 | $24.52 | $42.98 | 1,669,950 | — | — |
| 2010-11-10 | $25.11 | $44.02 | 822,600 | — | — |
| 2010-11-09 | $25.00 | $43.83 | 1,250,775 | — | — |
| 2010-11-08 | $24.98 | $43.79 | 1,049,175 | — | — |
| 2010-11-05 | $25.15 | $44.08 | 717,750 | — | — |
| 2010-11-04 | $25.02 | $43.86 | 1,251,450 | — | — |
| 2010-11-03 | $24.47 | $42.89 | 1,088,775 | — | — |
| 2010-11-02 | $24.41 | $42.80 | 1,045,575 | — | — |
| 2010-11-01 | $24.27 | $42.54 | 2,546,325 | — | — |
| 2010-10-29 | $24.02 | $42.11 | 1,718,325 | — | — |
| 2010-10-28 | $23.66 | $41.47 | 1,343,700 | — | — |
| 2010-10-27 | $23.47 | $41.14 | 1,871,550 | — | — |
| 2010-10-26 | $23.84 | $41.79 | 4,542,750 | — | — |
| 2010-10-25 | $22.35 | $39.18 | 1,035,225 | — | — |
| 2010-10-22 | $22.16 | $38.85 | 904,500 | — | — |
| 2010-10-21 | $22.30 | $39.10 | 1,077,300 | — | — |
| 2010-10-20 | $22.05 | $38.66 | 747,450 | — | — |
| 2010-10-19 | $21.69 | $38.03 | 1,135,350 | — | — |
| 2010-10-18 | $22.05 | $38.66 | 898,200 | — | — |
| 2010-10-15 | $21.76 | $38.15 | 1,074,825 | — | — |
| 2010-10-14 | $21.87 | $38.33 | 825,075 | — | — |
| 2010-10-13 | $22.12 | $38.78 | 1,055,025 | — | — |
| 2010-10-12 | $21.68 | $38.00 | 1,546,650 | — | — |
| 2010-10-11 | $21.61 | $37.88 | 627,525 | — | — |
| 2010-10-08 | $21.44 | $37.58 | 942,525 | — | — |
| 2010-10-07 | $21.46 | $37.62 | 703,350 | — | — |
| 2010-10-06 | $21.56 | $37.79 | 1,468,350 | — | — |
| 2010-10-05 | $21.88 | $38.36 | 1,306,125 | — | — |
| 2010-10-04 | $21.25 | $37.25 | 1,058,175 | — | — |
| 2010-10-01 | $21.34 | $37.41 | 1,017,225 | — | — |
| 2010-09-30 | $21.23 | $37.22 | 2,423,025 | — | — |
| 2010-09-29 | $21.09 | $36.98 | 849,375 | — | — |
| 2010-09-28 | $21.19 | $37.15 | 1,834,650 | — | — |
| 2010-09-27 | $20.72 | $36.32 | 910,125 | — | — |
| 2010-09-24 | $20.69 | $36.27 | 763,425 | — | — |
| 2010-09-23 | $20.16 | $35.33 | 747,000 | — | — |
| 2010-09-22 | $20.44 | $35.83 | 696,150 | — | — |
| 2010-09-21 | $20.64 | $36.18 | 659,925 | — | — |
| 2010-09-20 | $20.70 | $36.28 | 788,850 | — | — |
| 2010-09-17 | $20.45 | $35.85 | 905,400 | — | — |
| 2010-09-16 | $20.39 | $35.74 | 726,750 | — | — |
| 2010-09-15 | $20.44 | $35.84 | 782,775 | — | — |
| 2010-09-14 | $20.30 | $35.59 | 1,545,975 | — | — |
| 2010-09-13 | $20.30 | $35.54 | 1,495,125 | — | — |
| 2010-09-10 | $20.03 | $35.07 | 991,350 | — | — |
| 2010-09-09 | $19.94 | $34.91 | 560,250 | — | — |
| 2010-09-08 | $20.01 | $35.04 | 743,400 | — | — |
| 2010-09-07 | $19.91 | $34.85 | 602,325 | — | — |
| 2010-09-03 | $20.24 | $35.43 | 971,775 | — | — |
| 2010-09-02 | $19.85 | $34.76 | 995,850 | — | — |
| 2010-09-01 | $19.64 | $34.39 | 1,227,825 | — | — |
| 2010-08-31 | $19.11 | $33.45 | 1,601,100 | — | — |
| 2010-08-30 | $19.00 | $33.27 | 499,500 | — | — |
| 2010-08-27 | $19.44 | $34.03 | 950,400 | — | — |
| 2010-08-26 | $19.07 | $33.39 | 1,188,000 | — | — |
| 2010-08-25 | $18.87 | $33.03 | 622,125 | — | — |
| 2010-08-24 | $18.84 | $32.98 | 732,600 | — | — |
| 2010-08-23 | $19.02 | $33.30 | 385,425 | — | — |
| 2010-08-20 | $19.16 | $33.55 | 689,625 | — | — |
| 2010-08-19 | $19.25 | $33.71 | 561,600 | — | — |
| 2010-08-18 | $19.61 | $34.33 | 512,775 | — | — |
| 2010-08-17 | $19.67 | $34.43 | 773,325 | — | — |
| 2010-08-16 | $19.28 | $33.75 | 617,625 | — | — |
| 2010-08-13 | $19.23 | $33.66 | 903,375 | — | — |
| 2010-08-12 | $19.30 | $33.79 | 904,950 | — | — |
| 2010-08-11 | $19.56 | $34.24 | 1,072,800 | — | — |
| 2010-08-10 | $20.17 | $35.31 | 666,225 | — | — |
| 2010-08-09 | $20.45 | $35.81 | 855,675 | — | — |
| 2010-08-06 | $20.21 | $35.39 | 1,040,850 | — | — |
| 2010-08-05 | $20.17 | $35.32 | 990,000 | — | — |
| 2010-08-04 | $20.09 | $35.17 | 767,250 | — | — |
| 2010-08-03 | $19.90 | $34.84 | 687,825 | — | — |
| 2010-08-02 | $19.93 | $34.90 | 1,322,325 | — | — |
| 2010-07-30 | $19.68 | $34.45 | 757,125 | — | — |
| 2010-07-29 | $19.62 | $34.35 | 1,156,050 | — | — |
| 2010-07-28 | $19.80 | $34.66 | 951,750 | — | — |
| 2010-07-27 | $19.90 | $34.84 | 1,796,625 | — | — |
| 2010-07-26 | $20.49 | $35.87 | 1,440,225 | — | — |
| 2010-07-23 | $20.11 | $35.20 | 2,614,725 | — | — |
| 2010-07-22 | $19.80 | $34.67 | 1,525,950 | — | — |
| 2010-07-21 | $19.55 | $34.23 | 2,263,275 | — | — |
| 2010-07-20 | $19.00 | $33.26 | 622,125 | — | — |
| 2010-07-19 | $18.79 | $32.90 | 366,975 | — | — |
| 2010-07-16 | $18.59 | $32.55 | 753,750 | — | — |
| 2010-07-15 | $19.15 | $33.52 | 783,000 | — | — |
| 2010-07-14 | $19.27 | $33.74 | 783,900 | — | — |
| 2010-07-13 | $19.23 | $33.66 | 1,118,925 | — | — |
| 2010-07-12 | $18.81 | $32.94 | 818,550 | — | — |
| 2010-07-09 | $18.88 | $33.05 | 813,375 | — | — |
| 2010-07-08 | $18.60 | $32.56 | 1,616,400 | — | — |
| 2010-07-07 | $18.40 | $32.22 | 2,051,775 | — | — |
| 2010-07-06 | $17.94 | $31.41 | 1,041,525 | — | — |
| 2010-07-02 | $18.01 | $31.53 | 1,241,100 | — | — |
| 2010-07-01 | $17.82 | $31.20 | 2,210,400 | — | — |
| 2010-06-30 | $17.84 | $31.24 | 1,562,175 | — | — |
| 2010-06-29 | $18.00 | $31.51 | 1,467,900 | — | — |
| 2010-06-28 | $18.42 | $32.24 | 753,525 | — | — |
| 2010-06-25 | $18.35 | $32.13 | 1,225,575 | — | — |
| 2010-06-24 | $18.25 | $31.96 | 742,275 | — | — |
| 2010-06-23 | $18.55 | $32.47 | 577,575 | — | — |
| 2010-06-22 | $18.58 | $32.52 | 888,975 | — | — |
| 2010-06-21 | $18.84 | $32.99 | 442,350 | — | — |
| 2010-06-18 | $18.88 | $33.05 | 1,394,775 | — | — |
| 2010-06-17 | $18.83 | $32.97 | 689,850 | — | — |
| 2010-06-16 | $18.84 | $32.99 | 1,440,450 | — | — |
| 2010-06-15 | $18.80 | $32.92 | 1,993,050 | — | — |
| 2010-06-14 | $18.53 | $32.45 | 1,291,950 | — | — |
| 2010-06-11 | $18.40 | $32.17 | 862,425 | — | — |
| 2010-06-10 | $18.19 | $31.80 | 806,850 | — | — |
| 2010-06-09 | $17.74 | $31.02 | 979,875 | — | — |
| 2010-06-08 | $17.66 | $30.88 | 1,315,800 | — | — |
| 2010-06-07 | $17.56 | $30.71 | 1,293,975 | — | — |
| 2010-06-04 | $17.85 | $31.21 | 2,042,325 | — | — |
| 2010-06-03 | $18.63 | $32.57 | 1,135,125 | — | — |
| 2010-06-02 | $18.46 | $32.27 | 1,145,475 | — | — |
| 2010-06-01 | $17.87 | $31.24 | 848,475 | — | — |
| 2010-05-28 | $18.04 | $31.55 | 1,020,825 | — | — |
| 2010-05-27 | $18.41 | $32.18 | 1,038,600 | — | — |
| 2010-05-26 | $17.81 | $31.13 | 1,507,275 | — | — |
| 2010-05-25 | $17.97 | $31.41 | 1,707,300 | — | — |
| 2010-05-24 | $18.00 | $31.48 | 1,035,000 | — | — |
| 2010-05-21 | $18.04 | $31.53 | 2,118,600 | — | — |
| 2010-05-20 | $18.11 | $31.65 | 2,263,950 | — | — |
| 2010-05-19 | $18.44 | $32.24 | 1,306,800 | — | — |
| 2010-05-18 | $18.90 | $33.04 | 949,275 | — | — |
| 2010-05-17 | $19.16 | $33.50 | 2,117,700 | — | — |
| 2010-05-14 | $19.15 | $33.47 | 1,911,825 | — | — |
| 2010-05-13 | $19.27 | $33.69 | 710,100 | — | — |
| 2010-05-12 | $19.32 | $33.78 | 920,700 | — | — |
| 2010-05-11 | $18.96 | $33.14 | 1,398,375 | — | — |
| 2010-05-10 | $18.92 | $33.08 | 1,596,150 | — | — |
| 2010-05-07 | $17.88 | $31.25 | 2,695,275 | — | — |
| 2010-05-06 | $18.09 | $31.63 | 2,087,325 | — | — |
| 2010-05-05 | $18.66 | $32.62 | 1,184,400 | — | — |
| 2010-05-04 | $19.11 | $33.41 | 1,195,650 | — | — |
| 2010-05-03 | $19.57 | $34.22 | 782,100 | — | — |
| 2010-04-30 | $19.22 | $33.60 | 1,000,575 | — | — |
| 2010-04-29 | $19.59 | $34.24 | 864,000 | — | — |
| 2010-04-28 | $19.37 | $33.86 | 1,141,200 | — | — |
| 2010-04-27 | $19.17 | $33.52 | 1,768,275 | — | — |
| 2010-04-26 | $19.22 | $33.60 | 1,014,075 | — | — |
| 2010-04-23 | $19.35 | $33.82 | 925,200 | — | — |
| 2010-04-22 | $19.17 | $33.51 | 1,308,825 | — | — |
| 2010-04-21 | $19.08 | $33.35 | 3,826,800 | — | — |
| 2010-04-20 | $18.52 | $32.38 | 1,121,175 | — | — |
| 2010-04-19 | $18.48 | $32.30 | 916,875 | — | — |
| 2010-04-16 | $18.57 | $32.47 | 1,143,450 | — | — |
| 2010-04-15 | $18.73 | $32.74 | 1,119,150 | — | — |
| 2010-04-14 | $18.92 | $33.07 | 844,875 | — | — |
| 2010-04-13 | $18.87 | $32.98 | 609,525 | — | — |
| 2010-04-12 | $18.88 | $33.01 | 433,800 | — | — |
| 2010-04-09 | $18.86 | $32.97 | 632,475 | — | — |
| 2010-04-08 | $18.83 | $32.91 | 671,175 | — | — |
| 2010-04-07 | $18.71 | $32.71 | 753,525 | — | — |
| 2010-04-06 | $18.77 | $32.82 | 586,575 | — | — |
| 2010-04-05 | $18.67 | $32.64 | 602,100 | — | — |
| 2010-04-01 | $18.61 | $32.53 | 1,021,500 | — | — |
| 2010-03-31 | $18.43 | $32.21 | 1,576,350 | — | — |
| 2010-03-30 | $18.44 | $32.24 | 1,746,450 | — | — |
| 2010-03-29 | $18.07 | $31.58 | 865,575 | — | — |
| 2010-03-26 | $17.74 | $31.02 | 1,452,375 | — | — |
| 2010-03-25 | $17.63 | $30.82 | 1,717,875 | — | — |
| 2010-03-24 | $17.79 | $31.09 | 1,820,475 | — | — |
| 2010-03-23 | $17.86 | $31.22 | 1,379,925 | — | — |
| 2010-03-22 | $17.69 | $30.92 | 1,642,500 | — | — |
| 2010-03-19 | $17.56 | $30.71 | 1,333,350 | — | — |
| 2010-03-18 | $17.61 | $30.79 | 1,152,000 | — | — |
| 2010-03-17 | $17.65 | $30.85 | 1,151,775 | — | — |
| 2010-03-16 | $17.68 | $30.92 | 1,462,725 | — | — |
| 2010-03-15 | $17.75 | $31.03 | 594,000 | — | — |
| 2010-03-12 | $17.84 | $31.14 | 820,350 | — | — |
| 2010-03-11 | $17.80 | $31.06 | 1,041,975 | — | — |
| 2010-03-10 | $17.76 | $30.99 | 1,279,575 | — | — |
| 2010-03-09 | $17.68 | $30.86 | 617,400 | — | — |
| 2010-03-08 | $17.66 | $30.82 | 596,925 | — | — |
| 2010-03-05 | $17.76 | $30.99 | 989,325 | — | — |
| 2010-03-04 | $17.72 | $30.94 | 783,900 | — | — |
| 2010-03-03 | $17.84 | $31.14 | 699,750 | — | — |
| 2010-03-02 | $17.68 | $30.86 | 652,725 | — | — |
| 2010-03-01 | $17.58 | $30.68 | 618,750 | — | — |
| 2010-02-26 | $17.35 | $30.29 | 1,030,275 | — | — |
| 2010-02-25 | $17.24 | $30.10 | 1,327,275 | — | — |
| 2010-02-24 | $16.98 | $29.64 | 770,175 | — | — |
| 2010-02-23 | $16.96 | $29.60 | 578,250 | — | — |
| 2010-02-22 | $17.28 | $30.16 | 627,075 | — | — |
| 2010-02-19 | $17.25 | $30.12 | 743,850 | — | — |
| 2010-02-18 | $17.05 | $29.77 | 411,525 | — | — |
| 2010-02-17 | $16.87 | $29.45 | 674,550 | — | — |
| 2010-02-16 | $16.90 | $29.50 | 794,925 | — | — |
| 2010-02-12 | $16.73 | $29.21 | 970,200 | — | — |
| 2010-02-11 | $16.56 | $28.90 | 737,550 | — | — |
| 2010-02-10 | $16.31 | $28.47 | 891,000 | — | — |
| 2010-02-09 | $16.34 | $28.53 | 972,900 | — | — |
| 2010-02-08 | $16.12 | $28.15 | 1,080,225 | — | — |
| 2010-02-05 | $16.13 | $28.15 | 1,216,575 | — | — |
| 2010-02-04 | $16.07 | $28.05 | 1,068,975 | — | — |
| 2010-02-03 | $16.53 | $28.86 | 715,275 | — | — |
| 2010-02-02 | $16.57 | $28.93 | 981,000 | — | — |
| 2010-02-01 | $16.34 | $28.52 | 869,625 | — | — |
| 2010-01-29 | $16.20 | $28.27 | 1,729,350 | — | — |
| 2010-01-28 | $16.20 | $28.29 | 1,163,250 | — | — |
| 2010-01-27 | $16.09 | $28.08 | 1,091,250 | — | — |
| 2010-01-26 | $16.29 | $28.44 | 2,155,725 | — | — |
| 2010-01-25 | $16.50 | $28.81 | 1,804,275 | — | — |
| 2010-01-22 | $16.61 | $28.99 | 677,700 | — | — |
| 2010-01-21 | $16.98 | $29.64 | 827,550 | — | — |
| 2010-01-20 | $17.03 | $29.73 | 631,125 | — | — |
| 2010-01-19 | $17.19 | $30.01 | 718,650 | — | — |
| 2010-01-15 | $17.08 | $29.82 | 320,850 | — | — |
| 2010-01-14 | $17.27 | $30.15 | 428,400 | — | — |
| 2010-01-13 | $17.27 | $30.14 | 569,250 | — | — |
| 2010-01-12 | $17.22 | $30.05 | 675,225 | — | — |
| 2010-01-11 | $17.58 | $30.68 | 446,850 | — | — |
| 2010-01-08 | $17.48 | $30.50 | 991,575 | — | — |
| 2010-01-07 | $17.14 | $29.92 | 799,650 | — | — |
| 2010-01-06 | $17.10 | $29.85 | 725,625 | — | — |
| 2010-01-05 | $17.08 | $29.81 | 714,150 | — | — |
| 2010-01-04 | $17.16 | $29.95 | 876,825 | — | — |