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
- 1973-02-21 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 | $17.24 | $55.89 | 203,600 | — | — |
| 2010-12-30 | $17.50 | $56.73 | 331,000 | — | — |
| 2010-12-29 | $17.56 | $56.92 | 198,400 | — | — |
| 2010-12-28 | $17.27 | $56.00 | 165,400 | — | — |
| 2010-12-27 | $17.22 | $55.84 | 67,800 | — | — |
| 2010-12-23 | $17.15 | $55.61 | 180,800 | — | — |
| 2010-12-22 | $17.10 | $55.45 | 163,200 | — | — |
| 2010-12-21 | $17.00 | $55.14 | 610,400 | — | — |
| 2010-12-20 | $17.72 | $57.44 | 176,800 | — | — |
| 2010-12-17 | $17.66 | $57.26 | 424,800 | — | — |
| 2010-12-16 | $17.68 | $57.35 | 156,400 | — | — |
| 2010-12-15 | $17.31 | $56.11 | 167,400 | — | — |
| 2010-12-14 | $17.45 | $56.57 | 186,800 | — | — |
| 2010-12-13 | $17.56 | $56.92 | 263,000 | — | — |
| 2010-12-10 | $17.33 | $56.18 | 182,800 | — | — |
| 2010-12-09 | $16.95 | $54.96 | 162,400 | — | — |
| 2010-12-08 | $16.96 | $54.98 | 475,800 | — | — |
| 2010-12-07 | $16.80 | $54.46 | 3,335,400 | — | — |
| 2010-12-06 | $17.44 | $56.55 | 882,000 | — | — |
| 2010-12-03 | $17.49 | $56.71 | 1,141,400 | — | — |
| 2010-12-02 | $17.04 | $55.24 | 1,037,200 | — | — |
| 2010-12-01 | $18.63 | $60.41 | 257,000 | — | — |
| 2010-11-30 | $18.29 | $59.31 | 285,600 | — | — |
| 2010-11-29 | $18.54 | $60.12 | 202,000 | — | — |
| 2010-11-26 | $18.87 | $61.17 | 134,600 | — | — |
| 2010-11-24 | $19.03 | $61.69 | 204,400 | — | — |
| 2010-11-23 | $18.64 | $60.44 | 134,800 | — | — |
| 2010-11-22 | $18.45 | $59.81 | 84,400 | — | — |
| 2010-11-19 | $18.42 | $59.74 | 131,400 | — | — |
| 2010-11-18 | $18.31 | $59.36 | 117,800 | — | — |
| 2010-11-17 | $18.06 | $58.56 | 85,800 | — | — |
| 2010-11-16 | $18.18 | $58.95 | 161,200 | — | — |
| 2010-11-15 | $18.67 | $60.52 | 77,200 | — | — |
| 2010-11-12 | $18.50 | $60.00 | 126,600 | — | — |
| 2010-11-11 | $18.63 | $60.41 | 75,800 | — | — |
| 2010-11-10 | $18.66 | $60.49 | 178,400 | — | — |
| 2010-11-09 | $18.39 | $59.63 | 119,800 | — | — |
| 2010-11-08 | $18.64 | $60.44 | 144,000 | — | — |
| 2010-11-05 | $19.07 | $61.82 | 113,600 | — | — |
| 2010-11-04 | $19.03 | $61.71 | 156,400 | — | — |
| 2010-11-03 | $18.82 | $60.60 | 77,400 | — | — |
| 2010-11-02 | $18.82 | $60.59 | 111,400 | — | — |
| 2010-11-01 | $18.51 | $59.62 | 115,800 | — | — |
| 2010-10-29 | $18.67 | $60.14 | 128,600 | — | — |
| 2010-10-28 | $18.67 | $60.12 | 93,400 | — | — |
| 2010-10-27 | $18.74 | $60.35 | 146,200 | — | — |
| 2010-10-26 | $18.62 | $59.96 | 62,600 | — | — |
| 2010-10-25 | $18.58 | $59.82 | 118,200 | — | — |
| 2010-10-22 | $18.72 | $60.27 | 78,800 | — | — |
| 2010-10-21 | $18.62 | $59.96 | 185,200 | — | — |
| 2010-10-20 | $18.92 | $60.93 | 291,600 | — | — |
| 2010-10-19 | $18.63 | $59.98 | 430,800 | — | — |
| 2010-10-18 | $18.76 | $60.43 | 137,400 | — | — |
| 2010-10-15 | $18.58 | $59.82 | 208,600 | — | — |
| 2010-10-14 | $18.55 | $59.72 | 114,200 | — | — |
| 2010-10-13 | $18.50 | $59.57 | 207,600 | — | — |
| 2010-10-12 | $18.17 | $58.53 | 113,800 | — | — |
| 2010-10-11 | $18.42 | $59.32 | 100,000 | — | — |
| 2010-10-08 | $18.50 | $59.57 | 268,400 | — | — |
| 2010-10-07 | $18.18 | $58.56 | 293,200 | — | — |
| 2010-10-06 | $18.66 | $60.09 | 147,400 | — | — |
| 2010-10-05 | $18.55 | $59.73 | 159,600 | — | — |
| 2010-10-04 | $18.07 | $58.19 | 216,200 | — | — |
| 2010-10-01 | $18.23 | $58.69 | 171,000 | — | — |
| 2010-09-30 | $17.89 | $57.61 | 265,200 | — | — |
| 2010-09-29 | $17.90 | $57.63 | 206,600 | — | — |
| 2010-09-28 | $17.63 | $56.77 | 231,200 | — | — |
| 2010-09-27 | $17.57 | $56.58 | 158,600 | — | — |
| 2010-09-24 | $17.47 | $56.24 | 229,400 | — | — |
| 2010-09-23 | $16.87 | $54.32 | 161,200 | — | — |
| 2010-09-22 | $17.18 | $55.34 | 165,000 | — | — |
| 2010-09-21 | $17.15 | $55.21 | 216,800 | — | — |
| 2010-09-20 | $17.22 | $55.44 | 172,600 | — | — |
| 2010-09-17 | $16.77 | $54.00 | 225,000 | — | — |
| 2010-09-16 | $16.66 | $53.63 | 178,200 | — | — |
| 2010-09-15 | $16.96 | $54.61 | 132,800 | — | — |
| 2010-09-14 | $16.89 | $54.39 | 104,400 | — | — |
| 2010-09-13 | $16.93 | $54.52 | 149,400 | — | — |
| 2010-09-10 | $16.67 | $53.70 | 268,000 | — | — |
| 2010-09-09 | $16.45 | $52.97 | 210,000 | — | — |
| 2010-09-08 | $16.21 | $52.20 | 743,200 | — | — |
| 2010-09-07 | $16.59 | $53.42 | 279,200 | — | — |
| 2010-09-03 | $17.00 | $54.74 | 190,800 | — | — |
| 2010-09-02 | $16.99 | $54.71 | 147,000 | — | — |
| 2010-09-01 | $17.15 | $55.21 | 156,600 | — | — |
| 2010-08-31 | $16.67 | $53.66 | 179,200 | — | — |
| 2010-08-30 | $16.61 | $53.49 | 122,800 | — | — |
| 2010-08-27 | $16.97 | $54.65 | 185,000 | — | — |
| 2010-08-26 | $16.55 | $53.29 | 202,400 | — | — |
| 2010-08-25 | $16.54 | $53.26 | 254,000 | — | — |
| 2010-08-24 | $16.03 | $51.62 | 332,200 | — | — |
| 2010-08-23 | $15.80 | $50.88 | 217,400 | — | — |
| 2010-08-20 | $15.84 | $50.99 | 164,800 | — | — |
| 2010-08-19 | $15.86 | $51.07 | 303,600 | — | — |
| 2010-08-18 | $16.37 | $52.70 | 253,400 | — | — |
| 2010-08-17 | $16.63 | $53.55 | 197,200 | — | — |
| 2010-08-16 | $16.47 | $53.04 | 113,400 | — | — |
| 2010-08-13 | $16.40 | $52.81 | 170,800 | — | — |
| 2010-08-12 | $16.51 | $53.17 | 400,400 | — | — |
| 2010-08-11 | $16.23 | $52.26 | 231,800 | — | — |
| 2010-08-10 | $16.56 | $53.31 | 182,000 | — | — |
| 2010-08-09 | $16.72 | $53.83 | 297,000 | — | — |
| 2010-08-06 | $16.62 | $53.52 | 271,400 | — | — |
| 2010-08-05 | $17.38 | $55.97 | 205,000 | — | — |
| 2010-08-04 | $18.04 | $57.66 | 126,400 | — | — |
| 2010-08-03 | $17.86 | $57.08 | 204,200 | — | — |
| 2010-08-02 | $17.90 | $57.23 | 112,200 | — | — |
| 2010-07-30 | $17.64 | $56.39 | 286,000 | — | — |
| 2010-07-29 | $17.95 | $57.39 | 203,800 | — | — |
| 2010-07-28 | $18.12 | $57.91 | 138,200 | — | — |
| 2010-07-27 | $18.36 | $58.68 | 199,600 | — | — |
| 2010-07-26 | $18.15 | $58.03 | 248,800 | — | — |
| 2010-07-23 | $17.78 | $56.83 | 207,200 | — | — |
| 2010-07-22 | $17.51 | $56.00 | 197,200 | — | — |
| 2010-07-21 | $16.96 | $54.20 | 165,600 | — | — |
| 2010-07-20 | $17.41 | $55.66 | 199,400 | — | — |
| 2010-07-19 | $17.04 | $54.48 | 98,600 | — | — |
| 2010-07-16 | $16.80 | $53.71 | 219,400 | — | — |
| 2010-07-15 | $17.46 | $55.80 | 189,800 | — | — |
| 2010-07-14 | $17.50 | $55.96 | 272,400 | — | — |
| 2010-07-13 | $17.43 | $55.74 | 207,600 | — | — |
| 2010-07-12 | $17.04 | $54.48 | 231,800 | — | — |
| 2010-07-09 | $17.48 | $55.87 | 93,600 | — | — |
| 2010-07-08 | $17.42 | $55.68 | 260,600 | — | — |
| 2010-07-07 | $17.15 | $54.83 | 267,600 | — | — |
| 2010-07-06 | $16.58 | $52.99 | 309,200 | — | — |
| 2010-07-02 | $16.40 | $52.41 | 147,000 | — | — |
| 2010-07-01 | $16.33 | $52.21 | 193,000 | — | — |
| 2010-06-30 | $16.57 | $52.97 | 191,400 | — | — |
| 2010-06-29 | $16.54 | $52.88 | 354,800 | — | — |
| 2010-06-28 | $17.08 | $54.60 | 140,200 | — | — |
| 2010-06-25 | $17.14 | $54.78 | 181,600 | — | — |
| 2010-06-24 | $16.80 | $53.71 | 116,400 | — | — |
| 2010-06-23 | $16.83 | $53.82 | 157,000 | — | — |
| 2010-06-22 | $16.90 | $54.03 | 326,600 | — | — |
| 2010-06-21 | $17.12 | $54.72 | 230,400 | — | — |
| 2010-06-18 | $17.06 | $54.54 | 353,200 | — | — |
| 2010-06-17 | $16.86 | $53.89 | 181,200 | — | — |
| 2010-06-16 | $16.64 | $53.20 | 129,400 | — | — |
| 2010-06-15 | $16.58 | $52.99 | 167,800 | — | — |
| 2010-06-14 | $16.44 | $52.56 | 207,000 | — | — |
| 2010-06-11 | $16.34 | $52.24 | 235,000 | — | — |
| 2010-06-10 | $16.18 | $51.74 | 440,600 | — | — |
| 2010-06-09 | $16.01 | $51.18 | 195,400 | — | — |
| 2010-06-08 | $16.29 | $52.08 | 625,400 | — | — |
| 2010-06-07 | $15.97 | $51.06 | 1,288,000 | — | — |
| 2010-06-04 | $16.53 | $52.83 | 317,800 | — | — |
| 2010-06-03 | $17.54 | $56.08 | 295,000 | — | — |
| 2010-06-02 | $17.32 | $55.37 | 147,000 | — | — |
| 2010-06-01 | $16.97 | $54.24 | 222,200 | — | — |
| 2010-05-28 | $17.18 | $54.94 | 201,600 | — | — |
| 2010-05-27 | $17.36 | $55.50 | 191,600 | — | — |
| 2010-05-26 | $16.93 | $54.14 | 182,600 | — | — |
| 2010-05-25 | $16.87 | $53.92 | 243,400 | — | — |
| 2010-05-24 | $16.88 | $53.97 | 252,800 | — | — |
| 2010-05-21 | $16.93 | $54.14 | 350,800 | — | — |
| 2010-05-20 | $17.05 | $54.49 | 693,400 | — | — |
| 2010-05-19 | $18.12 | $57.91 | 380,400 | — | — |
| 2010-05-18 | $18.84 | $60.23 | 203,800 | — | — |
| 2010-05-17 | $19.12 | $61.13 | 409,800 | — | — |
| 2010-05-14 | $19.53 | $62.44 | 136,800 | — | — |
| 2010-05-13 | $19.43 | $62.13 | 190,000 | — | — |
| 2010-05-12 | $19.40 | $62.01 | 298,800 | — | — |
| 2010-05-11 | $19.23 | $61.46 | 302,400 | — | — |
| 2010-05-10 | $18.41 | $58.86 | 455,600 | — | — |
| 2010-05-07 | $18.06 | $57.32 | 283,800 | — | — |
| 2010-05-06 | $18.31 | $58.10 | 208,400 | — | — |
| 2010-05-05 | $18.70 | $59.34 | 124,800 | — | — |
| 2010-05-04 | $18.93 | $60.08 | 204,000 | — | — |
| 2010-05-03 | $19.20 | $60.92 | 172,200 | — | — |
| 2010-04-30 | $18.66 | $59.23 | 125,600 | — | — |
| 2010-04-29 | $19.01 | $60.34 | 214,600 | — | — |
| 2010-04-28 | $18.64 | $59.16 | 120,200 | — | — |
| 2010-04-27 | $18.64 | $59.15 | 119,600 | — | — |
| 2010-04-26 | $18.80 | $59.67 | 138,000 | — | — |
| 2010-04-23 | $19.05 | $60.45 | 99,000 | — | — |
| 2010-04-22 | $19.03 | $60.38 | 169,200 | — | — |
| 2010-04-21 | $19.43 | $61.69 | 887,600 | — | — |
| 2010-04-20 | $19.13 | $60.70 | 226,200 | — | — |
| 2010-04-19 | $18.82 | $59.72 | 232,400 | — | — |
| 2010-04-16 | $18.81 | $59.70 | 201,800 | — | — |
| 2010-04-15 | $18.97 | $60.19 | 282,400 | — | — |
| 2010-04-14 | $18.67 | $59.24 | 163,800 | — | — |
| 2010-04-13 | $18.52 | $58.78 | 234,000 | — | — |
| 2010-04-12 | $18.52 | $58.78 | 174,800 | — | — |
| 2010-04-09 | $18.91 | $60.02 | 397,200 | — | — |
| 2010-04-08 | $18.48 | $58.66 | 377,200 | — | — |
| 2010-04-07 | $18.48 | $58.64 | 303,400 | — | — |
| 2010-04-06 | $18.27 | $57.99 | 280,400 | — | — |
| 2010-04-05 | $17.98 | $57.05 | 201,200 | — | — |
| 2010-04-01 | $17.60 | $55.86 | 185,600 | — | — |
| 2010-03-31 | $17.35 | $55.07 | 139,200 | — | — |
| 2010-03-30 | $17.53 | $55.64 | 244,400 | — | — |
| 2010-03-29 | $17.25 | $54.74 | 125,000 | — | — |
| 2010-03-26 | $17.04 | $54.07 | 73,600 | — | — |
| 2010-03-25 | $17.04 | $54.07 | 151,000 | — | — |
| 2010-03-24 | $17.06 | $54.13 | 99,000 | — | — |
| 2010-03-23 | $17.26 | $54.80 | 168,000 | — | — |
| 2010-03-22 | $17.04 | $54.07 | 165,800 | — | — |
| 2010-03-19 | $17.08 | $54.23 | 228,200 | — | — |
| 2010-03-18 | $17.17 | $54.50 | 90,000 | — | — |
| 2010-03-17 | $17.07 | $54.18 | 238,600 | — | — |
| 2010-03-16 | $16.53 | $52.45 | 161,800 | — | — |
| 2010-03-15 | $16.27 | $51.64 | 194,600 | — | — |
| 2010-03-12 | $16.25 | $51.58 | 333,200 | — | — |
| 2010-03-11 | $16.87 | $53.54 | 157,600 | — | — |
| 2010-03-10 | $16.90 | $53.64 | 110,000 | — | — |
| 2010-03-09 | $16.96 | $53.81 | 162,200 | — | — |
| 2010-03-08 | $17.17 | $54.48 | 124,200 | — | — |
| 2010-03-05 | $17.31 | $54.94 | 501,600 | — | — |
| 2010-03-04 | $17.05 | $54.10 | 250,000 | — | — |
| 2010-03-03 | $16.76 | $53.20 | 485,400 | — | — |
| 2010-03-02 | $16.35 | $51.89 | 178,200 | — | — |
| 2010-03-01 | $16.22 | $51.48 | 145,000 | — | — |
| 2010-02-26 | $16.08 | $51.04 | 316,200 | — | — |
| 2010-02-25 | $16.67 | $52.89 | 175,400 | — | — |
| 2010-02-24 | $16.75 | $53.16 | 121,000 | — | — |
| 2010-02-23 | $16.71 | $53.02 | 87,400 | — | — |
| 2010-02-22 | $16.66 | $52.88 | 80,600 | — | — |
| 2010-02-19 | $16.66 | $52.88 | 165,800 | — | — |
| 2010-02-18 | $16.47 | $52.26 | 103,200 | — | — |
| 2010-02-17 | $16.30 | $51.72 | 99,800 | — | — |
| 2010-02-16 | $16.25 | $51.56 | 126,000 | — | — |
| 2010-02-12 | $16.03 | $50.86 | 155,200 | — | — |
| 2010-02-11 | $15.95 | $50.61 | 167,000 | — | — |
| 2010-02-10 | $15.88 | $50.40 | 208,400 | — | — |
| 2010-02-09 | $16.08 | $50.61 | 151,600 | — | — |
| 2010-02-08 | $16.04 | $50.50 | 107,600 | — | — |
| 2010-02-05 | $16.37 | $51.54 | 95,600 | — | — |
| 2010-02-04 | $16.28 | $51.24 | 132,600 | — | — |
| 2010-02-03 | $16.57 | $52.15 | 163,400 | — | — |
| 2010-02-02 | $16.68 | $52.53 | 98,400 | — | — |
| 2010-02-01 | $16.68 | $52.51 | 136,000 | — | — |
| 2010-01-29 | $16.61 | $52.29 | 118,400 | — | — |
| 2010-01-28 | $16.65 | $52.40 | 109,200 | — | — |
| 2010-01-27 | $16.78 | $52.81 | 112,000 | — | — |
| 2010-01-26 | $16.62 | $52.31 | 73,800 | — | — |
| 2010-01-25 | $16.82 | $52.94 | 95,800 | — | — |
| 2010-01-22 | $16.76 | $52.77 | 149,400 | — | — |
| 2010-01-21 | $16.84 | $53.02 | 131,600 | — | — |
| 2010-01-20 | $17.08 | $53.76 | 372,400 | — | — |
| 2010-01-19 | $17.26 | $54.34 | 183,600 | — | — |
| 2010-01-15 | $17.25 | $54.29 | 175,400 | — | — |
| 2010-01-14 | $17.51 | $55.14 | 122,600 | — | — |
| 2010-01-13 | $17.40 | $54.76 | 137,600 | — | — |
| 2010-01-12 | $17.38 | $54.70 | 73,200 | — | — |
| 2010-01-11 | $17.35 | $54.62 | 71,800 | — | — |
| 2010-01-08 | $17.42 | $54.83 | 89,600 | — | — |
| 2010-01-07 | $17.49 | $55.06 | 74,200 | — | — |
| 2010-01-06 | $17.59 | $55.39 | 194,600 | — | — |
| 2010-01-05 | $17.70 | $55.73 | 149,200 | — | — |
| 2010-01-04 | $18.11 | $57.02 | 179,200 | — | — |