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
- 1983-12-06 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 | $25.19 | $26.89 | 0 | — | — |
| 2010-12-30 | $25.19 | $26.89 | 2,200 | — | — |
| 2010-12-29 | $25.33 | $27.04 | 1,900 | — | — |
| 2010-12-28 | $25.95 | $27.70 | 0 | — | — |
| 2010-12-27 | $25.95 | $27.70 | 600 | — | — |
| 2010-12-23 | $25.27 | $26.98 | 0 | — | — |
| 2010-12-22 | $25.27 | $26.98 | 200 | — | — |
| 2010-12-21 | $25.50 | $27.22 | 1,700 | — | — |
| 2010-12-20 | $26.62 | $28.42 | 5,700 | — | — |
| 2010-12-17 | $25.70 | $27.44 | 15,700 | — | — |
| 2010-12-16 | $26.20 | $27.97 | 3,000 | — | — |
| 2010-12-15 | $24.98 | $26.67 | 0 | — | — |
| 2010-12-14 | $24.98 | $26.67 | 100 | — | — |
| 2010-12-13 | $24.83 | $26.51 | 3,400 | — | — |
| 2010-12-10 | $25.29 | $27.00 | 8,000 | — | — |
| 2010-12-09 | $24.38 | $26.03 | 200 | — | — |
| 2010-12-08 | $24.60 | $26.26 | 800 | — | — |
| 2010-12-07 | $24.25 | $25.89 | 400 | — | — |
| 2010-12-06 | $24.00 | $25.62 | 0 | — | — |
| 2010-12-03 | $24.00 | $25.62 | 0 | — | — |
| 2010-12-02 | $24.00 | $25.62 | 400 | — | — |
| 2010-12-01 | $23.81 | $25.42 | 800 | — | — |
| 2010-11-30 | $23.03 | $24.58 | 3,300 | — | — |
| 2010-11-29 | $23.51 | $25.10 | 200 | — | — |
| 2010-11-26 | $23.99 | $25.61 | 0 | — | — |
| 2010-11-24 | $23.99 | $25.61 | 300 | — | — |
| 2010-11-23 | $24.00 | $25.62 | 0 | — | — |
| 2010-11-22 | $24.00 | $25.62 | 4,700 | — | — |
| 2010-11-19 | $23.58 | $25.17 | 800 | — | — |
| 2010-11-18 | $24.37 | $26.02 | 26,200 | — | — |
| 2010-11-17 | $24.79 | $26.46 | 0 | — | — |
| 2010-11-16 | $24.79 | $26.46 | 0 | — | — |
| 2010-11-15 | $24.79 | $26.46 | 0 | — | — |
| 2010-11-12 | $24.79 | $26.46 | 0 | — | — |
| 2010-11-11 | $24.79 | $26.46 | 300 | — | — |
| 2010-11-10 | $24.78 | $26.45 | 300 | — | — |
| 2010-11-09 | $24.76 | $26.43 | 600 | — | — |
| 2010-11-08 | $25.32 | $27.03 | 1,100 | — | — |
| 2010-11-05 | $25.87 | $27.62 | 12,900 | — | — |
| 2010-11-04 | $23.77 | $25.37 | 0 | — | — |
| 2010-11-03 | $23.77 | $25.37 | 500 | — | — |
| 2010-11-02 | $23.30 | $24.87 | 0 | — | — |
| 2010-11-01 | $23.30 | $24.87 | 2,800 | — | — |
| 2010-10-29 | $23.40 | $24.98 | 5,400 | — | — |
| 2010-10-28 | $22.97 | $24.52 | 10,600 | — | — |
| 2010-10-27 | $21.18 | $22.61 | 4,100 | — | — |
| 2010-10-26 | $21.60 | $23.06 | 0 | — | — |
| 2010-10-25 | $21.60 | $23.06 | 1,300 | — | — |
| 2010-10-22 | $21.15 | $22.58 | 0 | — | — |
| 2010-10-21 | $21.15 | $22.58 | 5,400 | — | — |
| 2010-10-20 | $22.20 | $23.70 | 4,600 | — | — |
| 2010-10-19 | $21.90 | $23.38 | 0 | — | — |
| 2010-10-18 | $21.90 | $23.38 | 5,800 | — | — |
| 2010-10-15 | $21.74 | $23.21 | 4,000 | — | — |
| 2010-10-14 | $22.06 | $23.55 | 10,500 | — | — |
| 2010-10-13 | $21.49 | $22.94 | 0 | — | — |
| 2010-10-12 | $21.49 | $22.88 | 400 | — | — |
| 2010-10-11 | $21.53 | $22.92 | 2,700 | — | — |
| 2010-10-08 | $20.84 | $22.18 | 800 | — | — |
| 2010-10-07 | $21.00 | $22.36 | 4,500 | — | — |
| 2010-10-06 | $22.12 | $23.55 | 9,400 | — | — |
| 2010-10-05 | $22.37 | $23.81 | 1,100 | — | — |
| 2010-10-04 | $21.16 | $22.53 | 6,600 | — | — |
| 2010-10-01 | $21.39 | $22.77 | 3,000 | — | — |
| 2010-09-30 | $20.93 | $22.28 | 200 | — | — |
| 2010-09-29 | $20.84 | $22.18 | 0 | — | — |
| 2010-09-28 | $20.84 | $22.18 | 5,400 | — | — |
| 2010-09-27 | $21.21 | $22.58 | 2,200 | — | — |
| 2010-09-24 | $20.74 | $22.08 | 0 | — | — |
| 2010-09-23 | $20.74 | $22.08 | 3,100 | — | — |
| 2010-09-22 | $21.12 | $22.48 | 25,700 | — | — |
| 2010-09-21 | $21.76 | $23.16 | 17,300 | — | — |
| 2010-09-20 | $21.68 | $23.08 | 1,500 | — | — |
| 2010-09-17 | $20.80 | $22.14 | 3,300 | — | — |
| 2010-09-16 | $20.05 | $21.34 | 4,400 | — | — |
| 2010-09-15 | $20.35 | $21.66 | 1,600 | — | — |
| 2010-09-14 | $20.02 | $21.31 | 4,600 | — | — |
| 2010-09-13 | $20.00 | $21.29 | 12,100 | — | — |
| 2010-09-10 | $19.07 | $20.30 | 16,000 | — | — |
| 2010-09-09 | $19.00 | $20.23 | 9,000 | — | — |
| 2010-09-08 | $19.22 | $20.46 | 500 | — | — |
| 2010-09-07 | $19.29 | $20.53 | 1,400 | — | — |
| 2010-09-03 | $19.22 | $20.46 | 1,000 | — | — |
| 2010-09-02 | $18.69 | $19.90 | 0 | — | — |
| 2010-09-01 | $18.69 | $19.90 | 3,500 | — | — |
| 2010-08-31 | $18.50 | $19.69 | 3,800 | — | — |
| 2010-08-30 | $18.34 | $19.52 | 1,300 | — | — |
| 2010-08-27 | $19.20 | $20.44 | 7,800 | — | — |
| 2010-08-26 | $18.22 | $19.40 | 1,400 | — | — |
| 2010-08-25 | $18.31 | $19.49 | 13,000 | — | — |
| 2010-08-24 | $18.22 | $19.40 | 700 | — | — |
| 2010-08-23 | $18.21 | $19.39 | 10,700 | — | — |
| 2010-08-20 | $17.95 | $19.11 | 600 | — | — |
| 2010-08-19 | $18.85 | $20.07 | 200 | — | — |
| 2010-08-18 | $20.55 | $21.88 | 8,100 | — | — |
| 2010-08-17 | $20.46 | $21.78 | 1,000 | — | — |
| 2010-08-16 | $19.99 | $21.28 | 7,700 | — | — |
| 2010-08-13 | $20.21 | $21.51 | 800 | — | — |
| 2010-08-12 | $21.22 | $22.59 | 3,700 | — | — |
| 2010-08-11 | $21.74 | $23.14 | 300 | — | — |
| 2010-08-10 | $22.47 | $23.92 | 300 | — | — |
| 2010-08-09 | $23.00 | $24.48 | 2,000 | — | — |
| 2010-08-06 | $22.75 | $24.22 | 800 | — | — |
| 2010-08-05 | $22.75 | $24.22 | 3,400 | — | — |
| 2010-08-04 | $22.77 | $24.24 | 500 | — | — |
| 2010-08-03 | $22.77 | $24.24 | 0 | — | — |
| 2010-08-02 | $22.77 | $24.24 | 3,200 | — | — |
| 2010-07-30 | $23.05 | $24.54 | 7,500 | — | — |
| 2010-07-29 | $19.59 | $20.85 | 600 | — | — |
| 2010-07-28 | $19.49 | $20.75 | 200 | — | — |
| 2010-07-27 | $19.27 | $20.51 | 10,900 | — | — |
| 2010-07-26 | $19.14 | $20.38 | 1,400 | — | — |
| 2010-07-23 | $18.35 | $19.53 | 200 | — | — |
| 2010-07-22 | $17.03 | $18.13 | 0 | — | — |
| 2010-07-21 | $17.03 | $18.13 | 0 | — | — |
| 2010-07-20 | $17.03 | $18.13 | 0 | — | — |
| 2010-07-19 | $17.03 | $18.13 | 200 | — | — |
| 2010-07-16 | $17.19 | $18.30 | 6,200 | — | — |
| 2010-07-15 | $17.94 | $19.10 | 900 | — | — |
| 2010-07-14 | $17.78 | $18.93 | 0 | — | — |
| 2010-07-13 | $17.78 | $18.93 | 600 | — | — |
| 2010-07-12 | $16.58 | $17.59 | 200 | — | — |
| 2010-07-09 | $16.57 | $17.58 | 0 | — | — |
| 2010-07-08 | $16.57 | $17.58 | 0 | — | — |
| 2010-07-07 | $16.57 | $17.58 | 100 | — | — |
| 2010-07-06 | $17.20 | $18.24 | 900 | — | — |
| 2010-07-02 | $17.20 | $18.24 | 300 | — | — |
| 2010-07-01 | $16.60 | $17.61 | 0 | — | — |
| 2010-06-30 | $16.60 | $17.61 | 3,500 | — | — |
| 2010-06-29 | $18.00 | $19.09 | 0 | — | — |
| 2010-06-28 | $18.00 | $19.09 | 100 | — | — |
| 2010-06-25 | $18.04 | $19.13 | 1,900 | — | — |
| 2010-06-24 | $18.12 | $19.22 | 1,500 | — | — |
| 2010-06-23 | $17.96 | $19.05 | 0 | — | — |
| 2010-06-22 | $17.96 | $19.05 | 300 | — | — |
| 2010-06-21 | $18.62 | $19.75 | 4,100 | — | — |
| 2010-06-18 | $18.91 | $20.06 | 1,700 | — | — |
| 2010-06-17 | $17.87 | $18.95 | 900 | — | — |
| 2010-06-16 | $17.85 | $18.93 | 500 | — | — |
| 2010-06-15 | $17.54 | $18.60 | 500 | — | — |
| 2010-06-14 | $16.88 | $17.90 | 2,600 | — | — |
| 2010-06-11 | $17.27 | $18.32 | 1,400 | — | — |
| 2010-06-10 | $16.51 | $17.51 | 1,400 | — | — |
| 2010-06-09 | $15.82 | $16.78 | 1,400 | — | — |
| 2010-06-08 | $15.75 | $16.71 | 900 | — | — |
| 2010-06-07 | $15.75 | $16.71 | 2,100 | — | — |
| 2010-06-04 | $16.49 | $17.49 | 600 | — | — |
| 2010-06-03 | $16.49 | $17.49 | 0 | — | — |
| 2010-06-02 | $16.49 | $17.49 | 2,700 | — | — |
| 2010-06-01 | $16.16 | $17.14 | 6,000 | — | — |
| 2010-05-28 | $16.60 | $17.61 | 5,400 | — | — |
| 2010-05-27 | $17.37 | $18.42 | 2,900 | — | — |
| 2010-05-26 | $17.20 | $18.24 | 4,600 | — | — |
| 2010-05-25 | $16.38 | $17.37 | 900 | — | — |
| 2010-05-24 | $17.28 | $18.33 | 1,000 | — | — |
| 2010-05-21 | $18.00 | $19.09 | 4,100 | — | — |
| 2010-05-20 | $18.44 | $19.56 | 12,600 | — | — |
| 2010-05-19 | $18.80 | $19.94 | 1,000 | — | — |
| 2010-05-18 | $19.90 | $21.11 | 3,500 | — | — |
| 2010-05-17 | $19.50 | $20.68 | 600 | — | — |
| 2010-05-14 | $19.75 | $20.95 | 3,300 | — | — |
| 2010-05-13 | $20.34 | $21.57 | 900 | — | — |
| 2010-05-12 | $20.44 | $21.68 | 1,000 | — | — |
| 2010-05-11 | $20.05 | $21.27 | 2,500 | — | — |
| 2010-05-10 | $20.17 | $21.39 | 600 | — | — |
| 2010-05-07 | $19.67 | $20.86 | 500 | — | — |
| 2010-05-06 | $20.67 | $21.92 | 2,000 | — | — |
| 2010-05-05 | $21.00 | $22.27 | 500 | — | — |
| 2010-05-04 | $21.04 | $22.32 | 1,300 | — | — |
| 2010-05-03 | $21.75 | $23.07 | 1,200 | — | — |
| 2010-04-30 | $21.57 | $22.88 | 2,400 | — | — |
| 2010-04-29 | $21.65 | $22.96 | 3,500 | — | — |
| 2010-04-28 | $20.56 | $21.81 | 500 | — | — |
| 2010-04-27 | $20.51 | $21.75 | 1,600 | — | — |
| 2010-04-26 | $20.61 | $21.86 | 3,200 | — | — |
| 2010-04-23 | $20.39 | $21.63 | 900 | — | — |
| 2010-04-22 | $20.15 | $21.37 | 2,800 | — | — |
| 2010-04-21 | $20.12 | $21.34 | 200 | — | — |
| 2010-04-20 | $20.20 | $21.43 | 3,400 | — | — |
| 2010-04-19 | $19.77 | $20.97 | 1,400 | — | — |
| 2010-04-16 | $20.09 | $21.31 | 1,800 | — | — |
| 2010-04-15 | $20.00 | $21.21 | 6,700 | — | — |
| 2010-04-14 | $19.95 | $21.16 | 10,300 | — | — |
| 2010-04-13 | $19.67 | $20.86 | 13,700 | — | — |
| 2010-04-12 | $19.91 | $21.05 | 22,400 | — | — |
| 2010-04-09 | $20.45 | $21.63 | 8,100 | — | — |
| 2010-04-08 | $20.89 | $22.09 | 9,100 | — | — |
| 2010-04-07 | $19.43 | $20.55 | 2,100 | — | — |
| 2010-04-06 | $19.46 | $20.58 | 12,400 | — | — |
| 2010-04-05 | $20.47 | $21.65 | 5,200 | — | — |
| 2010-04-01 | $20.14 | $21.30 | 8,400 | — | — |
| 2010-03-31 | $18.52 | $19.58 | 9,400 | — | — |
| 2010-03-30 | $19.22 | $20.32 | 5,300 | — | — |
| 2010-03-29 | $19.23 | $20.34 | 200 | — | — |
| 2010-03-26 | $20.52 | $21.70 | 0 | — | — |
| 2010-03-25 | $20.52 | $21.70 | 700 | — | — |
| 2010-03-24 | $20.62 | $21.81 | 1,000 | — | — |
| 2010-03-23 | $21.28 | $22.50 | 1,700 | — | — |
| 2010-03-22 | $21.28 | $22.50 | 3,800 | — | — |
| 2010-03-19 | $20.50 | $21.68 | 200 | — | — |
| 2010-03-18 | $21.48 | $22.71 | 400 | — | — |
| 2010-03-17 | $21.10 | $22.31 | 800 | — | — |
| 2010-03-16 | $20.50 | $21.68 | 0 | — | — |
| 2010-03-15 | $20.50 | $21.68 | 600 | — | — |
| 2010-03-12 | $20.50 | $21.68 | 500 | — | — |
| 2010-03-11 | $20.94 | $22.14 | 200 | — | — |
| 2010-03-10 | $20.99 | $22.20 | 0 | — | — |
| 2010-03-09 | $20.99 | $22.20 | 200 | — | — |
| 2010-03-08 | $21.60 | $22.84 | 2,200 | — | — |
| 2010-03-05 | $21.65 | $22.89 | 0 | — | — |
| 2010-03-04 | $21.65 | $22.89 | 200 | — | — |
| 2010-03-03 | $21.49 | $22.73 | 600 | — | — |
| 2010-03-02 | $21.44 | $22.67 | 1,200 | — | — |
| 2010-03-01 | $21.50 | $22.74 | 1,400 | — | — |
| 2010-02-26 | $21.63 | $22.87 | 6,400 | — | — |
| 2010-02-25 | $20.27 | $21.44 | 0 | — | — |
| 2010-02-24 | $20.27 | $21.44 | 300 | — | — |
| 2010-02-23 | $19.95 | $21.10 | 200 | — | — |
| 2010-02-22 | $19.36 | $20.47 | 0 | — | — |
| 2010-02-19 | $19.36 | $20.47 | 0 | — | — |
| 2010-02-18 | $19.36 | $20.47 | 200 | — | — |
| 2010-02-17 | $19.34 | $20.45 | 300 | — | — |
| 2010-02-16 | $18.22 | $19.27 | 300 | — | — |
| 2010-02-12 | $16.46 | $17.41 | 0 | — | — |
| 2010-02-11 | $16.46 | $17.41 | 2,000 | — | — |
| 2010-02-10 | $17.28 | $18.27 | 1,000 | — | — |
| 2010-02-09 | $17.19 | $18.18 | 2,400 | — | — |
| 2010-02-08 | $16.30 | $17.24 | 3,400 | — | — |
| 2010-02-05 | $15.96 | $16.88 | 3,600 | — | — |
| 2010-02-04 | $17.16 | $18.15 | 0 | — | — |
| 2010-02-03 | $17.16 | $18.15 | 0 | — | — |
| 2010-02-02 | $17.16 | $18.15 | 2,000 | — | — |
| 2010-02-01 | $17.34 | $18.34 | 200 | — | — |
| 2010-01-29 | $17.11 | $18.09 | 1,200 | — | — |
| 2010-01-28 | $17.52 | $18.53 | 1,500 | — | — |
| 2010-01-27 | $18.02 | $19.06 | 1,000 | — | — |
| 2010-01-26 | $17.81 | $18.83 | 400 | — | — |
| 2010-01-25 | $17.97 | $19.00 | 300 | — | — |
| 2010-01-22 | $17.70 | $18.72 | 5,300 | — | — |
| 2010-01-21 | $18.20 | $19.25 | 3,200 | — | — |
| 2010-01-20 | $18.54 | $19.61 | 3,700 | — | — |
| 2010-01-19 | $19.89 | $21.03 | 8,000 | — | — |
| 2010-01-15 | $19.35 | $20.46 | 0 | — | — |
| 2010-01-14 | $19.35 | $20.46 | 2,900 | — | — |
| 2010-01-13 | $18.55 | $19.62 | 500 | — | — |
| 2010-01-12 | $18.55 | $19.55 | 1,600 | — | — |
| 2010-01-11 | $18.51 | $19.51 | 400 | — | — |
| 2010-01-08 | $18.40 | $19.39 | 100 | — | — |
| 2010-01-07 | $18.42 | $19.42 | 700 | — | — |
| 2010-01-06 | $19.09 | $20.12 | 700 | — | — |
| 2010-01-05 | $19.00 | $20.03 | 4,100 | — | — |
| 2010-01-04 | $19.39 | $20.44 | 7,800 | — | — |