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
- 1980-09-18 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 | $21.92 | $50.16 | 11,795 | — | — |
| 2010-12-30 | $22.08 | $50.53 | 8,407 | — | — |
| 2010-12-29 | $22.05 | $50.45 | 10,164 | — | — |
| 2010-12-28 | $22.31 | $51.04 | 7,780 | — | — |
| 2010-12-27 | $22.37 | $51.18 | 15,309 | — | — |
| 2010-12-23 | $22.40 | $51.25 | 9,788 | — | — |
| 2010-12-22 | $22.59 | $51.69 | 24,971 | — | — |
| 2010-12-21 | $22.38 | $51.20 | 22,211 | — | — |
| 2010-12-20 | $22.12 | $50.62 | 15,685 | — | — |
| 2010-12-17 | $22.05 | $50.45 | 64,122 | — | — |
| 2010-12-16 | $22.26 | $50.93 | 40,782 | — | — |
| 2010-12-15 | $22.15 | $50.69 | 24,720 | — | — |
| 2010-12-14 | $22.17 | $50.73 | 19,952 | — | — |
| 2010-12-13 | $22.18 | $50.74 | 23,465 | — | — |
| 2010-12-10 | $22.03 | $50.42 | 25,850 | — | — |
| 2010-12-09 | $21.98 | $50.29 | 21,458 | — | — |
| 2010-12-08 | $21.92 | $50.14 | 23,842 | — | — |
| 2010-12-07 | $21.92 | $50.14 | 29,363 | — | — |
| 2010-12-06 | $21.86 | $50.01 | 16,438 | — | — |
| 2010-12-03 | $21.90 | $50.11 | 13,050 | — | — |
| 2010-12-02 | $22.05 | $50.45 | 26,853 | — | — |
| 2010-12-01 | $22.19 | $50.76 | 35,010 | — | — |
| 2010-11-30 | $22.27 | $50.49 | 33,379 | — | — |
| 2010-11-29 | $22.26 | $50.47 | 9,035 | — | — |
| 2010-11-26 | $21.96 | $49.78 | 2,133 | — | — |
| 2010-11-24 | $21.99 | $49.86 | 15,560 | — | — |
| 2010-11-23 | $21.45 | $48.65 | 13,301 | — | — |
| 2010-11-22 | $21.56 | $48.90 | 9,913 | — | — |
| 2010-11-19 | $21.92 | $49.71 | 14,682 | — | — |
| 2010-11-18 | $21.82 | $49.48 | 18,948 | — | — |
| 2010-11-17 | $21.36 | $48.43 | 24,720 | — | — |
| 2010-11-16 | $21.34 | $48.39 | 12,297 | — | — |
| 2010-11-15 | $21.56 | $48.88 | 13,427 | — | — |
| 2010-11-12 | $21.39 | $48.50 | 10,290 | — | — |
| 2010-11-11 | $21.74 | $49.30 | 9,160 | — | — |
| 2010-11-10 | $21.92 | $49.69 | 17,568 | — | — |
| 2010-11-09 | $21.40 | $48.52 | 18,070 | — | — |
| 2010-11-08 | $21.49 | $48.74 | 9,286 | — | — |
| 2010-11-05 | $21.19 | $48.05 | 36,892 | — | — |
| 2010-11-04 | $21.52 | $48.79 | 49,691 | — | — |
| 2010-11-03 | $20.76 | $47.07 | 27,732 | — | — |
| 2010-11-02 | $20.31 | $46.06 | 32,375 | — | — |
| 2010-11-01 | $19.56 | $44.36 | 73,408 | — | — |
| 2010-10-29 | $19.44 | $44.07 | 163,003 | — | — |
| 2010-10-28 | $19.95 | $45.25 | 23,716 | — | — |
| 2010-10-27 | $20.38 | $46.21 | 16,940 | — | — |
| 2010-10-26 | $20.69 | $46.91 | 11,795 | — | — |
| 2010-10-25 | $20.79 | $47.15 | 17,568 | — | — |
| 2010-10-22 | $20.82 | $47.22 | 16,940 | — | — |
| 2010-10-21 | $20.36 | $46.17 | 27,983 | — | — |
| 2010-10-20 | $20.66 | $46.86 | 20,454 | — | — |
| 2010-10-19 | $20.55 | $46.60 | 28,234 | — | — |
| 2010-10-18 | $20.67 | $46.87 | 29,865 | — | — |
| 2010-10-15 | $20.46 | $46.39 | 40,782 | — | — |
| 2010-10-14 | $20.47 | $46.42 | 23,340 | — | — |
| 2010-10-13 | $20.46 | $46.39 | 31,622 | — | — |
| 2010-10-12 | $20.36 | $46.17 | 13,678 | — | — |
| 2010-10-11 | $20.26 | $45.94 | 14,682 | — | — |
| 2010-10-08 | $20.35 | $46.15 | 18,446 | — | — |
| 2010-10-07 | $20.08 | $45.54 | 23,967 | — | — |
| 2010-10-06 | $20.28 | $45.99 | 19,575 | — | — |
| 2010-10-05 | $20.31 | $46.04 | 31,998 | — | — |
| 2010-10-04 | $19.72 | $44.71 | 21,458 | — | — |
| 2010-10-01 | $20.11 | $45.61 | 34,132 | — | — |
| 2010-09-30 | $19.99 | $45.32 | 22,211 | — | — |
| 2010-09-29 | $19.92 | $45.18 | 28,359 | — | — |
| 2010-09-28 | $19.91 | $45.16 | 18,070 | — | — |
| 2010-09-27 | $19.44 | $44.09 | 11,419 | — | — |
| 2010-09-24 | $19.91 | $45.14 | 33,379 | — | — |
| 2010-09-23 | $18.81 | $42.65 | 15,811 | — | — |
| 2010-09-22 | $19.25 | $43.66 | 11,921 | — | — |
| 2010-09-21 | $19.59 | $44.42 | 30,994 | — | — |
| 2010-09-20 | $20.15 | $45.70 | 30,618 | — | — |
| 2010-09-17 | $19.46 | $44.13 | 49,566 | — | — |
| 2010-09-16 | $19.13 | $43.39 | 14,605 | — | — |
| 2010-09-15 | $19.51 | $44.25 | 18,612 | — | — |
| 2010-09-14 | $19.27 | $43.70 | 23,135 | — | — |
| 2010-09-13 | $19.25 | $43.65 | 39,291 | — | — |
| 2010-09-10 | $18.46 | $41.86 | 11,503 | — | — |
| 2010-09-09 | $18.38 | $41.67 | 29,469 | — | — |
| 2010-09-08 | $18.14 | $41.12 | 39,421 | — | — |
| 2010-09-07 | $18.17 | $41.19 | 50,665 | — | — |
| 2010-09-03 | $18.68 | $42.37 | 18,870 | — | — |
| 2010-09-02 | $18.38 | $41.67 | 13,700 | — | — |
| 2010-09-01 | $18.38 | $41.68 | 32,441 | — | — |
| 2010-08-31 | $17.64 | $40.00 | 31,149 | — | — |
| 2010-08-30 | $17.69 | $39.68 | 46,400 | — | — |
| 2010-08-27 | $18.34 | $41.13 | 28,435 | — | — |
| 2010-08-26 | $17.52 | $39.29 | 63,202 | — | — |
| 2010-08-25 | $17.72 | $39.74 | 24,557 | — | — |
| 2010-08-24 | $17.49 | $39.23 | 59,066 | — | — |
| 2010-08-23 | $17.44 | $39.11 | 59,713 | — | — |
| 2010-08-20 | $17.75 | $39.81 | 48,468 | — | — |
| 2010-08-19 | $17.84 | $40.01 | 35,155 | — | — |
| 2010-08-18 | $18.82 | $42.20 | 17,061 | — | — |
| 2010-08-17 | $18.95 | $42.50 | 24,557 | — | — |
| 2010-08-16 | $18.51 | $41.52 | 23,911 | — | — |
| 2010-08-13 | $18.22 | $40.86 | 23,265 | — | — |
| 2010-08-12 | $18.65 | $41.84 | 26,625 | — | — |
| 2010-08-11 | $18.82 | $42.20 | 49,631 | — | — |
| 2010-08-10 | $19.48 | $43.69 | 15,898 | — | — |
| 2010-08-09 | $19.77 | $44.34 | 46,529 | — | — |
| 2010-08-06 | $19.08 | $42.79 | 28,822 | — | — |
| 2010-08-05 | $19.41 | $43.54 | 27,013 | — | — |
| 2010-08-04 | $19.84 | $44.49 | 27,659 | — | — |
| 2010-08-03 | $19.71 | $44.21 | 39,162 | — | — |
| 2010-08-02 | $19.88 | $44.58 | 58,162 | — | — |
| 2010-07-30 | $19.51 | $43.76 | 107,922 | — | — |
| 2010-07-29 | $18.73 | $42.01 | 47,822 | — | — |
| 2010-07-28 | $18.51 | $41.52 | 11,762 | — | — |
| 2010-07-27 | $18.96 | $42.53 | 32,183 | — | — |
| 2010-07-26 | $18.80 | $42.17 | 64,107 | — | — |
| 2010-07-23 | $18.40 | $41.26 | 54,930 | — | — |
| 2010-07-22 | $18.09 | $40.57 | 69,148 | — | — |
| 2010-07-21 | $17.06 | $38.26 | 77,937 | — | — |
| 2010-07-20 | $17.52 | $39.30 | 86,596 | — | — |
| 2010-07-19 | $17.52 | $39.30 | 36,189 | — | — |
| 2010-07-16 | $17.68 | $39.65 | 59,066 | — | — |
| 2010-07-15 | $18.41 | $41.30 | 27,271 | — | — |
| 2010-07-14 | $18.96 | $42.53 | 40,455 | — | — |
| 2010-07-13 | $18.99 | $42.58 | 116,323 | — | — |
| 2010-07-12 | $18.33 | $41.11 | 35,802 | — | — |
| 2010-07-09 | $18.68 | $41.89 | 37,094 | — | — |
| 2010-07-08 | $18.71 | $41.96 | 42,523 | — | — |
| 2010-07-07 | $18.73 | $42.01 | 28,176 | — | — |
| 2010-07-06 | $18.00 | $40.36 | 20,550 | — | — |
| 2010-07-02 | $18.09 | $40.57 | 30,890 | — | — |
| 2010-07-01 | $18.34 | $41.14 | 132,867 | — | — |
| 2010-06-30 | $17.87 | $40.08 | 75,998 | — | — |
| 2010-06-29 | $18.19 | $40.80 | 164,404 | — | — |
| 2010-06-28 | $19.08 | $42.79 | 48,985 | — | — |
| 2010-06-25 | $19.56 | $43.87 | 395,111 | — | — |
| 2010-06-24 | $18.82 | $42.20 | 16,931 | — | — |
| 2010-06-23 | $19.06 | $42.74 | 6,979 | — | — |
| 2010-06-22 | $19.01 | $42.63 | 21,455 | — | — |
| 2010-06-21 | $19.11 | $42.86 | 32,441 | — | — |
| 2010-06-18 | $19.68 | $44.14 | 47,305 | — | — |
| 2010-06-17 | $19.65 | $44.08 | 17,190 | — | — |
| 2010-06-16 | $19.63 | $44.02 | 30,890 | — | — |
| 2010-06-15 | $19.73 | $44.25 | 36,577 | — | — |
| 2010-06-14 | $19.57 | $43.90 | 37,999 | — | — |
| 2010-06-11 | $19.42 | $43.55 | 31,020 | — | — |
| 2010-06-10 | $19.49 | $43.71 | 18,870 | — | — |
| 2010-06-09 | $18.83 | $42.24 | 24,169 | — | — |
| 2010-06-08 | $18.86 | $42.31 | 35,026 | — | — |
| 2010-06-07 | $18.62 | $41.75 | 70,052 | — | — |
| 2010-06-04 | $18.84 | $42.25 | 53,121 | — | — |
| 2010-06-03 | $19.86 | $44.54 | 13,700 | — | — |
| 2010-06-02 | $19.71 | $44.21 | 23,265 | — | — |
| 2010-06-01 | $19.04 | $42.70 | 55,706 | — | — |
| 2010-05-28 | $19.71 | $43.78 | 28,952 | — | — |
| 2010-05-27 | $20.11 | $44.66 | 19,775 | — | — |
| 2010-05-26 | $19.13 | $42.47 | 47,305 | — | — |
| 2010-05-25 | $19.53 | $43.37 | 42,393 | — | — |
| 2010-05-24 | $19.10 | $42.42 | 21,714 | — | — |
| 2010-05-21 | $19.85 | $44.09 | 45,625 | — | — |
| 2010-05-20 | $19.74 | $43.83 | 34,121 | — | — |
| 2010-05-19 | $20.55 | $45.64 | 28,305 | — | — |
| 2010-05-18 | $20.90 | $46.41 | 30,244 | — | — |
| 2010-05-17 | $21.27 | $47.23 | 10,211 | — | — |
| 2010-05-14 | $21.28 | $47.27 | 22,748 | — | — |
| 2010-05-13 | $21.96 | $48.76 | 31,795 | — | — |
| 2010-05-12 | $21.86 | $48.54 | 30,244 | — | — |
| 2010-05-11 | $21.43 | $47.59 | 43,169 | — | — |
| 2010-05-10 | $21.31 | $47.32 | 79,488 | — | — |
| 2010-05-07 | $20.09 | $44.60 | 46,012 | — | — |
| 2010-05-06 | $20.35 | $45.19 | 25,720 | — | — |
| 2010-05-05 | $20.60 | $45.76 | 20,809 | — | — |
| 2010-05-04 | $21.06 | $46.77 | 43,686 | — | — |
| 2010-05-03 | $22.02 | $48.90 | 24,557 | — | — |
| 2010-04-30 | $21.51 | $47.77 | 32,829 | — | — |
| 2010-04-29 | $22.62 | $50.22 | 41,230 | — | — |
| 2010-04-28 | $21.86 | $48.54 | 20,680 | — | — |
| 2010-04-27 | $21.14 | $46.94 | 23,394 | — | — |
| 2010-04-26 | $21.39 | $47.51 | 39,550 | — | — |
| 2010-04-23 | $21.92 | $48.68 | 22,489 | — | — |
| 2010-04-22 | $21.83 | $48.49 | 30,761 | — | — |
| 2010-04-21 | $21.74 | $48.28 | 24,686 | — | — |
| 2010-04-20 | $21.56 | $47.89 | 22,231 | — | — |
| 2010-04-19 | $21.21 | $47.10 | 20,033 | — | — |
| 2010-04-16 | $21.15 | $46.96 | 28,305 | — | — |
| 2010-04-15 | $21.37 | $47.46 | 19,904 | — | — |
| 2010-04-14 | $21.36 | $47.44 | 21,843 | — | — |
| 2010-04-13 | $20.72 | $46.01 | 29,081 | — | — |
| 2010-04-12 | $20.67 | $45.89 | 25,074 | — | — |
| 2010-04-09 | $20.71 | $46.00 | 17,578 | — | — |
| 2010-04-08 | $20.89 | $46.39 | 6,979 | — | — |
| 2010-04-07 | $20.70 | $45.98 | 9,694 | — | — |
| 2010-04-06 | $20.92 | $46.46 | 5,945 | — | — |
| 2010-04-05 | $20.84 | $46.29 | 14,605 | — | — |
| 2010-04-01 | $20.09 | $44.62 | 20,421 | — | — |
| 2010-03-31 | $20.80 | $46.20 | 33,604 | — | — |
| 2010-03-30 | $20.91 | $46.44 | 13,054 | — | — |
| 2010-03-29 | $20.78 | $46.15 | 21,326 | — | — |
| 2010-03-26 | $21.05 | $46.75 | 18,095 | — | — |
| 2010-03-25 | $20.88 | $46.37 | 7,109 | — | — |
| 2010-03-24 | $21.04 | $46.74 | 13,442 | — | — |
| 2010-03-23 | $21.20 | $47.08 | 14,734 | — | — |
| 2010-03-22 | $20.92 | $46.46 | 14,347 | — | — |
| 2010-03-19 | $20.74 | $46.07 | 72,896 | — | — |
| 2010-03-18 | $20.46 | $45.45 | 12,149 | — | — |
| 2010-03-17 | $20.80 | $46.19 | 13,442 | — | — |
| 2010-03-16 | $20.71 | $46.00 | 22,360 | — | — |
| 2010-03-15 | $20.33 | $45.14 | 21,455 | — | — |
| 2010-03-12 | $20.28 | $45.03 | 18,870 | — | — |
| 2010-03-11 | $20.36 | $45.22 | 45,495 | — | — |
| 2010-03-10 | $20.49 | $45.50 | 34,638 | — | — |
| 2010-03-09 | $20.45 | $45.41 | 21,972 | — | — |
| 2010-03-08 | $20.57 | $45.67 | 25,720 | — | — |
| 2010-03-05 | $20.66 | $45.88 | 21,584 | — | — |
| 2010-03-04 | $20.08 | $44.59 | 9,564 | — | — |
| 2010-03-03 | $20.09 | $44.60 | 24,040 | — | — |
| 2010-03-02 | $20.25 | $44.97 | 32,441 | — | — |
| 2010-03-01 | $19.87 | $44.12 | 34,509 | — | — |
| 2010-02-26 | $19.57 | $43.04 | 24,816 | — | — |
| 2010-02-25 | $19.88 | $43.72 | 12,020 | — | — |
| 2010-02-24 | $20.04 | $44.06 | 10,857 | — | — |
| 2010-02-23 | $19.87 | $43.69 | 18,612 | — | — |
| 2010-02-22 | $19.53 | $42.94 | 15,639 | — | — |
| 2010-02-19 | $19.62 | $43.14 | 24,428 | — | — |
| 2010-02-18 | $19.79 | $43.52 | 10,211 | — | — |
| 2010-02-17 | $19.76 | $43.45 | 20,550 | — | — |
| 2010-02-16 | $19.73 | $43.38 | 22,489 | — | — |
| 2010-02-12 | $19.74 | $43.40 | 26,237 | — | — |
| 2010-02-11 | $19.59 | $43.08 | 14,217 | — | — |
| 2010-02-10 | $19.06 | $41.92 | 11,762 | — | — |
| 2010-02-09 | $19.03 | $41.83 | 29,339 | — | — |
| 2010-02-08 | $18.49 | $40.66 | 19,646 | — | — |
| 2010-02-05 | $18.91 | $41.58 | 20,550 | — | — |
| 2010-02-04 | $18.62 | $40.95 | 60,100 | — | — |
| 2010-02-03 | $18.82 | $41.37 | 62,168 | — | — |
| 2010-02-02 | $19.36 | $42.56 | 30,115 | — | — |
| 2010-02-01 | $19.78 | $43.48 | 38,516 | — | — |
| 2010-01-29 | $20.10 | $44.20 | 216,620 | — | — |
| 2010-01-28 | $18.76 | $41.25 | 26,884 | — | — |
| 2010-01-27 | $19.02 | $41.82 | 25,850 | — | — |
| 2010-01-26 | $18.45 | $40.56 | 42,135 | — | — |
| 2010-01-25 | $19.22 | $42.26 | 17,836 | — | — |
| 2010-01-22 | $19.31 | $42.46 | 26,108 | — | — |
| 2010-01-21 | $19.32 | $42.48 | 46,788 | — | — |
| 2010-01-20 | $19.28 | $42.39 | 31,924 | — | — |
| 2010-01-19 | $19.27 | $42.38 | 22,489 | — | — |
| 2010-01-15 | $18.84 | $41.43 | 32,441 | — | — |
| 2010-01-14 | $19.19 | $42.19 | 14,734 | — | — |
| 2010-01-13 | $19.12 | $42.04 | 24,428 | — | — |
| 2010-01-12 | $18.88 | $41.51 | 14,347 | — | — |
| 2010-01-11 | $18.99 | $41.77 | 12,666 | — | — |
| 2010-01-08 | $19.16 | $42.14 | 14,864 | — | — |
| 2010-01-07 | $19.05 | $41.88 | 18,870 | — | — |
| 2010-01-06 | $18.84 | $41.43 | 23,911 | — | — |
| 2010-01-05 | $18.86 | $41.48 | 25,462 | — | — |
| 2010-01-04 | $19.42 | $42.70 | 25,074 | — | — |