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 | $20.00 | $24.14 | 70,600 | — | — |
| 2010-12-30 | $20.28 | $24.47 | 88,400 | — | — |
| 2010-12-29 | $19.97 | $24.10 | 46,200 | — | — |
| 2010-12-28 | $20.49 | $24.73 | 100,000 | — | — |
| 2010-12-27 | $20.25 | $24.43 | 61,600 | — | — |
| 2010-12-23 | $20.01 | $24.15 | 126,200 | — | — |
| 2010-12-22 | $19.55 | $23.59 | 92,800 | — | — |
| 2010-12-21 | $19.29 | $23.27 | 84,800 | — | — |
| 2010-12-20 | $18.99 | $22.91 | 97,000 | — | — |
| 2010-12-17 | $19.23 | $23.20 | 345,200 | — | — |
| 2010-12-16 | $19.77 | $23.86 | 112,800 | — | — |
| 2010-12-15 | $19.45 | $23.47 | 106,000 | — | — |
| 2010-12-14 | $19.14 | $23.09 | 99,600 | — | — |
| 2010-12-13 | $19.06 | $23.00 | 60,200 | — | — |
| 2010-12-10 | $19.31 | $23.30 | 105,600 | — | — |
| 2010-12-09 | $19.30 | $23.29 | 75,800 | — | — |
| 2010-12-08 | $19.25 | $23.24 | 57,200 | — | — |
| 2010-12-07 | $19.46 | $23.48 | 89,400 | — | — |
| 2010-12-06 | $19.74 | $23.82 | 117,000 | — | — |
| 2010-12-03 | $19.65 | $23.71 | 89,200 | — | — |
| 2010-12-02 | $19.39 | $23.40 | 56,800 | — | — |
| 2010-12-01 | $19.23 | $23.20 | 109,800 | — | — |
| 2010-11-30 | $18.64 | $22.49 | 119,000 | — | — |
| 2010-11-29 | $19.05 | $22.98 | 65,800 | — | — |
| 2010-11-26 | $19.31 | $23.30 | 34,200 | — | — |
| 2010-11-24 | $19.28 | $23.26 | 73,800 | — | — |
| 2010-11-23 | $18.87 | $22.77 | 75,800 | — | — |
| 2010-11-22 | $19.17 | $23.13 | 67,600 | — | — |
| 2010-11-19 | $19.28 | $23.26 | 65,000 | — | — |
| 2010-11-18 | $19.04 | $22.98 | 90,200 | — | — |
| 2010-11-17 | $18.83 | $22.73 | 84,400 | — | — |
| 2010-11-16 | $18.93 | $22.85 | 109,400 | — | — |
| 2010-11-15 | $19.16 | $23.12 | 59,000 | — | — |
| 2010-11-12 | $19.48 | $23.50 | 55,600 | — | — |
| 2010-11-11 | $19.82 | $23.92 | 61,200 | — | — |
| 2010-11-10 | $20.07 | $24.22 | 120,000 | — | — |
| 2010-11-09 | $19.89 | $24.00 | 178,000 | — | — |
| 2010-11-08 | $20.04 | $24.19 | 130,800 | — | — |
| 2010-11-05 | $20.00 | $24.14 | 175,200 | — | — |
| 2010-11-04 | $19.47 | $23.50 | 188,600 | — | — |
| 2010-11-03 | $19.06 | $23.00 | 107,400 | — | — |
| 2010-11-02 | $18.79 | $22.68 | 162,400 | — | — |
| 2010-11-01 | $18.45 | $22.26 | 166,200 | — | — |
| 2010-10-29 | $18.57 | $22.41 | 129,200 | — | — |
| 2010-10-28 | $18.49 | $22.31 | 124,800 | — | — |
| 2010-10-27 | $18.45 | $22.27 | 248,000 | — | — |
| 2010-10-26 | $18.70 | $22.56 | 130,200 | — | — |
| 2010-10-25 | $19.07 | $23.01 | 184,000 | — | — |
| 2010-10-22 | $18.79 | $22.67 | 144,200 | — | — |
| 2010-10-21 | $18.79 | $22.67 | 245,400 | — | — |
| 2010-10-20 | $18.58 | $22.42 | 201,600 | — | — |
| 2010-10-19 | $18.89 | $22.79 | 242,600 | — | — |
| 2010-10-18 | $19.09 | $23.04 | 103,800 | — | — |
| 2010-10-15 | $18.88 | $22.78 | 261,200 | — | — |
| 2010-10-14 | $18.81 | $22.70 | 149,200 | — | — |
| 2010-10-13 | $18.80 | $22.69 | 142,200 | — | — |
| 2010-10-12 | $18.63 | $22.33 | 192,200 | — | — |
| 2010-10-11 | $18.76 | $22.49 | 149,600 | — | — |
| 2010-10-08 | $19.12 | $22.92 | 130,800 | — | — |
| 2010-10-07 | $18.80 | $22.54 | 619,400 | — | — |
| 2010-10-06 | $19.12 | $22.91 | 291,600 | — | — |
| 2010-10-05 | $19.34 | $23.19 | 212,200 | — | — |
| 2010-10-04 | $19.27 | $23.10 | 294,600 | — | — |
| 2010-10-01 | $19.75 | $23.68 | 459,200 | — | — |
| 2010-09-30 | $21.42 | $25.68 | 238,800 | — | — |
| 2010-09-29 | $21.59 | $25.88 | 80,000 | — | — |
| 2010-09-28 | $21.53 | $25.80 | 151,000 | — | — |
| 2010-09-27 | $21.50 | $25.77 | 93,600 | — | — |
| 2010-09-24 | $21.08 | $25.28 | 94,400 | — | — |
| 2010-09-23 | $20.37 | $24.41 | 97,200 | — | — |
| 2010-09-22 | $20.80 | $24.93 | 134,000 | — | — |
| 2010-09-21 | $20.89 | $25.04 | 131,000 | — | — |
| 2010-09-20 | $21.32 | $25.55 | 218,000 | — | — |
| 2010-09-17 | $21.03 | $25.20 | 224,200 | — | — |
| 2010-09-16 | $20.93 | $25.10 | 72,600 | — | — |
| 2010-09-15 | $21.22 | $25.43 | 77,000 | — | — |
| 2010-09-14 | $21.17 | $25.38 | 79,600 | — | — |
| 2010-09-13 | $21.36 | $25.61 | 201,800 | — | — |
| 2010-09-10 | $20.97 | $25.14 | 103,000 | — | — |
| 2010-09-09 | $20.91 | $25.07 | 151,800 | — | — |
| 2010-09-08 | $20.68 | $24.80 | 86,400 | — | — |
| 2010-09-07 | $20.54 | $24.62 | 141,200 | — | — |
| 2010-09-03 | $21.07 | $25.26 | 64,800 | — | — |
| 2010-09-02 | $20.67 | $24.77 | 141,200 | — | — |
| 2010-09-01 | $20.79 | $24.92 | 153,400 | — | — |
| 2010-08-31 | $19.97 | $23.94 | 167,400 | — | — |
| 2010-08-30 | $19.96 | $23.93 | 108,800 | — | — |
| 2010-08-27 | $20.33 | $24.38 | 145,600 | — | — |
| 2010-08-26 | $19.22 | $23.04 | 85,800 | — | — |
| 2010-08-25 | $19.32 | $23.15 | 248,400 | — | — |
| 2010-08-24 | $19.32 | $23.15 | 146,800 | — | — |
| 2010-08-23 | $19.55 | $23.44 | 94,600 | — | — |
| 2010-08-20 | $19.99 | $23.96 | 135,600 | — | — |
| 2010-08-19 | $19.83 | $23.77 | 125,200 | — | — |
| 2010-08-18 | $20.67 | $24.77 | 103,000 | — | — |
| 2010-08-17 | $20.78 | $24.91 | 137,600 | — | — |
| 2010-08-16 | $20.50 | $24.57 | 136,000 | — | — |
| 2010-08-13 | $20.20 | $24.21 | 203,800 | — | — |
| 2010-08-12 | $20.68 | $24.79 | 224,400 | — | — |
| 2010-08-11 | $21.03 | $25.20 | 306,000 | — | — |
| 2010-08-10 | $21.33 | $25.58 | 174,000 | — | — |
| 2010-08-09 | $21.70 | $26.01 | 124,600 | — | — |
| 2010-08-06 | $21.68 | $25.99 | 186,400 | — | — |
| 2010-08-05 | $21.83 | $26.17 | 252,000 | — | — |
| 2010-08-04 | $22.07 | $26.45 | 219,400 | — | — |
| 2010-08-03 | $21.50 | $25.77 | 209,400 | — | — |
| 2010-08-02 | $22.14 | $26.54 | 166,600 | — | — |
| 2010-07-30 | $21.76 | $26.09 | 137,200 | — | — |
| 2010-07-29 | $21.79 | $26.11 | 208,000 | — | — |
| 2010-07-28 | $21.86 | $26.20 | 175,600 | — | — |
| 2010-07-27 | $21.94 | $26.30 | 221,600 | — | — |
| 2010-07-26 | $22.29 | $26.72 | 292,000 | — | — |
| 2010-07-23 | $21.64 | $25.94 | 229,200 | — | — |
| 2010-07-22 | $21.00 | $25.18 | 481,600 | — | — |
| 2010-07-21 | $20.31 | $24.34 | 220,200 | — | — |
| 2010-07-20 | $20.58 | $24.68 | 206,400 | — | — |
| 2010-07-19 | $20.01 | $23.99 | 307,200 | — | — |
| 2010-07-16 | $19.32 | $23.15 | 271,800 | — | — |
| 2010-07-15 | $19.92 | $23.88 | 245,600 | — | — |
| 2010-07-14 | $19.91 | $23.87 | 319,400 | — | — |
| 2010-07-13 | $20.46 | $24.53 | 243,200 | — | — |
| 2010-07-12 | $19.86 | $23.80 | 178,400 | — | — |
| 2010-07-09 | $19.89 | $23.84 | 188,000 | — | — |
| 2010-07-08 | $19.50 | $23.38 | 194,000 | — | — |
| 2010-07-07 | $19.28 | $23.11 | 269,800 | — | — |
| 2010-07-06 | $18.74 | $22.31 | 296,000 | — | — |
| 2010-07-02 | $18.85 | $22.45 | 157,800 | — | — |
| 2010-07-01 | $18.79 | $22.37 | 276,400 | — | — |
| 2010-06-30 | $18.39 | $21.89 | 220,000 | — | — |
| 2010-06-29 | $18.83 | $22.42 | 292,000 | — | — |
| 2010-06-28 | $19.24 | $22.90 | 317,800 | — | — |
| 2010-06-25 | $19.85 | $23.64 | 879,600 | — | — |
| 2010-06-24 | $19.37 | $23.06 | 292,400 | — | — |
| 2010-06-23 | $19.34 | $23.03 | 225,000 | — | — |
| 2010-06-22 | $19.49 | $23.20 | 186,800 | — | — |
| 2010-06-21 | $19.61 | $23.34 | 114,800 | — | — |
| 2010-06-18 | $19.69 | $23.45 | 309,400 | — | — |
| 2010-06-17 | $19.29 | $22.96 | 104,200 | — | — |
| 2010-06-16 | $19.19 | $22.85 | 146,400 | — | — |
| 2010-06-15 | $19.07 | $22.71 | 196,200 | — | — |
| 2010-06-14 | $18.32 | $21.81 | 181,200 | — | — |
| 2010-06-11 | $18.55 | $22.08 | 141,600 | — | — |
| 2010-06-10 | $18.24 | $21.72 | 197,400 | — | — |
| 2010-06-09 | $17.40 | $20.71 | 228,800 | — | — |
| 2010-06-08 | $17.12 | $20.38 | 263,800 | — | — |
| 2010-06-07 | $17.44 | $20.77 | 197,000 | — | — |
| 2010-06-04 | $17.79 | $21.18 | 213,400 | — | — |
| 2010-06-03 | $18.90 | $22.50 | 152,400 | — | — |
| 2010-06-02 | $18.75 | $22.32 | 125,000 | — | — |
| 2010-06-01 | $17.79 | $21.18 | 133,000 | — | — |
| 2010-05-28 | $18.46 | $21.98 | 188,400 | — | — |
| 2010-05-27 | $18.85 | $22.45 | 213,000 | — | — |
| 2010-05-26 | $18.06 | $21.50 | 140,600 | — | — |
| 2010-05-25 | $17.99 | $21.42 | 162,600 | — | — |
| 2010-05-24 | $18.17 | $21.64 | 147,400 | — | — |
| 2010-05-21 | $18.48 | $22.00 | 231,600 | — | — |
| 2010-05-20 | $18.01 | $21.45 | 271,800 | — | — |
| 2010-05-19 | $19.38 | $23.08 | 204,800 | — | — |
| 2010-05-18 | $19.38 | $23.07 | 177,000 | — | — |
| 2010-05-17 | $20.00 | $23.82 | 196,000 | — | — |
| 2010-05-14 | $20.33 | $24.21 | 146,600 | — | — |
| 2010-05-13 | $20.58 | $24.50 | 108,800 | — | — |
| 2010-05-12 | $20.53 | $24.44 | 182,000 | — | — |
| 2010-05-11 | $19.90 | $23.69 | 214,400 | — | — |
| 2010-05-10 | $19.81 | $23.59 | 251,000 | — | — |
| 2010-05-07 | $18.26 | $21.75 | 353,000 | — | — |
| 2010-05-06 | $18.67 | $22.23 | 294,800 | — | — |
| 2010-05-05 | $19.41 | $23.11 | 258,000 | — | — |
| 2010-05-04 | $19.91 | $23.70 | 265,200 | — | — |
| 2010-05-03 | $20.76 | $24.72 | 255,800 | — | — |
| 2010-04-30 | $20.31 | $24.18 | 264,800 | — | — |
| 2010-04-29 | $21.50 | $25.61 | 258,800 | — | — |
| 2010-04-28 | $20.69 | $24.64 | 128,800 | — | — |
| 2010-04-27 | $20.42 | $24.32 | 167,000 | — | — |
| 2010-04-26 | $20.66 | $24.59 | 143,800 | — | — |
| 2010-04-23 | $20.82 | $24.79 | 84,400 | — | — |
| 2010-04-22 | $20.87 | $24.85 | 63,000 | — | — |
| 2010-04-21 | $20.76 | $24.72 | 115,200 | — | — |
| 2010-04-20 | $20.81 | $24.78 | 100,800 | — | — |
| 2010-04-19 | $20.47 | $24.37 | 360,800 | — | — |
| 2010-04-16 | $20.42 | $24.32 | 148,200 | — | — |
| 2010-04-15 | $20.72 | $24.67 | 163,000 | — | — |
| 2010-04-14 | $20.84 | $24.82 | 243,600 | — | — |
| 2010-04-13 | $20.53 | $24.45 | 307,400 | — | — |
| 2010-04-12 | $19.87 | $23.51 | 156,800 | — | — |
| 2010-04-09 | $20.01 | $23.68 | 140,800 | — | — |
| 2010-04-08 | $20.01 | $23.68 | 210,400 | — | — |
| 2010-04-07 | $20.06 | $23.74 | 307,800 | — | — |
| 2010-04-06 | $20.32 | $24.04 | 351,400 | — | — |
| 2010-04-05 | $19.99 | $23.65 | 529,800 | — | — |
| 2010-04-01 | $19.23 | $22.75 | 1,242,200 | — | — |
| 2010-03-31 | $16.92 | $20.03 | 228,400 | — | — |
| 2010-03-30 | $17.24 | $20.40 | 149,800 | — | — |
| 2010-03-29 | $17.40 | $20.59 | 95,200 | — | — |
| 2010-03-26 | $17.33 | $20.51 | 104,000 | — | — |
| 2010-03-25 | $17.36 | $20.54 | 167,200 | — | — |
| 2010-03-24 | $17.38 | $20.56 | 143,000 | — | — |
| 2010-03-23 | $17.73 | $20.98 | 127,400 | — | — |
| 2010-03-22 | $17.65 | $20.88 | 218,600 | — | — |
| 2010-03-19 | $17.31 | $20.48 | 310,800 | — | — |
| 2010-03-18 | $17.67 | $20.90 | 157,200 | — | — |
| 2010-03-17 | $17.42 | $20.61 | 171,600 | — | — |
| 2010-03-16 | $17.38 | $20.56 | 197,800 | — | — |
| 2010-03-15 | $17.13 | $20.27 | 111,200 | — | — |
| 2010-03-12 | $17.12 | $20.25 | 79,000 | — | — |
| 2010-03-11 | $17.14 | $20.28 | 112,400 | — | — |
| 2010-03-10 | $17.08 | $20.21 | 104,000 | — | — |
| 2010-03-09 | $16.83 | $19.91 | 102,000 | — | — |
| 2010-03-08 | $16.91 | $20.00 | 117,400 | — | — |
| 2010-03-05 | $16.73 | $19.80 | 219,800 | — | — |
| 2010-03-04 | $16.49 | $19.51 | 86,200 | — | — |
| 2010-03-03 | $16.06 | $19.00 | 132,600 | — | — |
| 2010-03-02 | $15.90 | $18.81 | 156,000 | — | — |
| 2010-03-01 | $15.84 | $18.74 | 219,600 | — | — |
| 2010-02-26 | $15.71 | $18.58 | 62,600 | — | — |
| 2010-02-25 | $15.82 | $18.72 | 115,800 | — | — |
| 2010-02-24 | $15.75 | $18.63 | 110,200 | — | — |
| 2010-02-23 | $15.70 | $18.58 | 150,000 | — | — |
| 2010-02-22 | $15.94 | $18.86 | 235,200 | — | — |
| 2010-02-19 | $15.41 | $18.23 | 317,400 | — | — |
| 2010-02-18 | $15.00 | $17.74 | 213,000 | — | — |
| 2010-02-17 | $14.97 | $17.71 | 254,600 | — | — |
| 2010-02-16 | $15.41 | $18.23 | 211,400 | — | — |
| 2010-02-12 | $15.34 | $18.15 | 111,000 | — | — |
| 2010-02-11 | $15.16 | $17.94 | 125,400 | — | — |
| 2010-02-10 | $15.06 | $17.82 | 155,400 | — | — |
| 2010-02-09 | $14.96 | $17.70 | 217,400 | — | — |
| 2010-02-08 | $14.51 | $17.16 | 177,400 | — | — |
| 2010-02-05 | $14.58 | $17.25 | 281,400 | — | — |
| 2010-02-04 | $14.41 | $17.04 | 274,200 | — | — |
| 2010-02-03 | $14.96 | $17.70 | 174,600 | — | — |
| 2010-02-02 | $15.13 | $17.90 | 150,800 | — | — |
| 2010-02-01 | $15.24 | $18.03 | 190,800 | — | — |
| 2010-01-29 | $15.04 | $17.80 | 211,000 | — | — |
| 2010-01-28 | $15.22 | $18.01 | 188,200 | — | — |
| 2010-01-27 | $15.56 | $18.26 | 241,400 | — | — |
| 2010-01-26 | $15.06 | $17.67 | 292,800 | — | — |
| 2010-01-25 | $15.09 | $17.71 | 282,000 | — | — |
| 2010-01-22 | $15.08 | $17.70 | 456,800 | — | — |
| 2010-01-21 | $15.35 | $18.02 | 847,200 | — | — |
| 2010-01-20 | $15.42 | $18.10 | 312,200 | — | — |
| 2010-01-19 | $15.72 | $18.45 | 390,200 | — | — |
| 2010-01-15 | $15.49 | $18.18 | 1,911,600 | — | — |
| 2010-01-14 | $16.28 | $19.10 | 194,200 | — | — |
| 2010-01-13 | $16.32 | $19.15 | 267,600 | — | — |
| 2010-01-12 | $15.84 | $18.59 | 451,000 | — | — |
| 2010-01-11 | $16.08 | $18.87 | 539,000 | — | — |
| 2010-01-08 | $16.17 | $18.97 | 1,284,800 | — | — |
| 2010-01-07 | $17.42 | $20.44 | 728,200 | — | — |
| 2010-01-06 | $17.07 | $20.04 | 435,000 | — | — |
| 2010-01-05 | $16.67 | $19.57 | 425,400 | — | — |
| 2010-01-04 | $16.91 | $19.85 | 160,800 | — | — |