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 | $22.11 | $37.40 | 114,200 | — | — |
| 2010-12-30 | $22.48 | $38.02 | 239,600 | — | — |
| 2010-12-29 | $22.53 | $38.10 | 100,000 | — | — |
| 2010-12-28 | $22.41 | $37.90 | 212,800 | — | — |
| 2010-12-27 | $22.11 | $37.40 | 102,000 | — | — |
| 2010-12-23 | $21.87 | $36.99 | 68,000 | — | — |
| 2010-12-22 | $21.84 | $36.94 | 77,200 | — | — |
| 2010-12-21 | $21.83 | $36.93 | 142,200 | — | — |
| 2010-12-20 | $21.80 | $36.86 | 125,600 | — | — |
| 2010-12-17 | $21.88 | $37.00 | 338,600 | — | — |
| 2010-12-16 | $21.50 | $36.36 | 261,200 | — | — |
| 2010-12-15 | $22.09 | $37.37 | 169,400 | — | — |
| 2010-12-14 | $22.22 | $37.58 | 109,200 | — | — |
| 2010-12-13 | $22.02 | $37.24 | 208,000 | — | — |
| 2010-12-10 | $22.14 | $37.45 | 69,800 | — | — |
| 2010-12-09 | $21.98 | $37.17 | 85,800 | — | — |
| 2010-12-08 | $22.00 | $37.22 | 123,600 | — | — |
| 2010-12-07 | $22.08 | $37.35 | 114,200 | — | — |
| 2010-12-06 | $22.00 | $37.20 | 65,800 | — | — |
| 2010-12-03 | $21.92 | $37.08 | 80,000 | — | — |
| 2010-12-02 | $21.84 | $36.95 | 71,600 | — | — |
| 2010-12-01 | $21.73 | $36.75 | 123,000 | — | — |
| 2010-11-30 | $21.21 | $35.87 | 98,000 | — | — |
| 2010-11-29 | $21.42 | $36.23 | 119,000 | — | — |
| 2010-11-26 | $21.55 | $36.44 | 41,800 | — | — |
| 2010-11-24 | $21.64 | $36.48 | 73,200 | — | — |
| 2010-11-23 | $21.04 | $35.46 | 82,400 | — | — |
| 2010-11-22 | $21.23 | $35.79 | 73,800 | — | — |
| 2010-11-19 | $21.14 | $35.63 | 153,600 | — | — |
| 2010-11-18 | $21.01 | $35.42 | 178,800 | — | — |
| 2010-11-17 | $20.55 | $34.64 | 91,000 | — | — |
| 2010-11-16 | $20.82 | $35.10 | 110,800 | — | — |
| 2010-11-15 | $21.15 | $35.65 | 90,600 | — | — |
| 2010-11-12 | $20.96 | $35.33 | 99,200 | — | — |
| 2010-11-11 | $21.23 | $35.78 | 125,400 | — | — |
| 2010-11-10 | $21.54 | $36.31 | 131,000 | — | — |
| 2010-11-09 | $21.20 | $35.73 | 104,400 | — | — |
| 2010-11-08 | $21.36 | $36.00 | 113,800 | — | — |
| 2010-11-05 | $21.45 | $36.16 | 102,400 | — | — |
| 2010-11-04 | $21.41 | $36.10 | 171,600 | — | — |
| 2010-11-03 | $20.75 | $34.99 | 90,200 | — | — |
| 2010-11-02 | $20.73 | $34.94 | 150,400 | — | — |
| 2010-11-01 | $20.43 | $34.44 | 157,200 | — | — |
| 2010-10-29 | $20.76 | $35.01 | 160,800 | — | — |
| 2010-10-28 | $20.68 | $34.86 | 171,400 | — | — |
| 2010-10-27 | $20.69 | $34.88 | 167,600 | — | — |
| 2010-10-26 | $21.07 | $35.52 | 114,600 | — | — |
| 2010-10-25 | $21.21 | $35.75 | 144,000 | — | — |
| 2010-10-22 | $21.00 | $35.40 | 100,800 | — | — |
| 2010-10-21 | $21.06 | $35.51 | 152,800 | — | — |
| 2010-10-20 | $21.05 | $35.48 | 300,200 | — | — |
| 2010-10-19 | $20.58 | $34.70 | 154,400 | — | — |
| 2010-10-18 | $20.98 | $35.36 | 103,800 | — | — |
| 2010-10-15 | $20.71 | $34.92 | 279,600 | — | — |
| 2010-10-14 | $20.65 | $34.81 | 166,800 | — | — |
| 2010-10-13 | $20.69 | $34.88 | 211,000 | — | — |
| 2010-10-12 | $20.28 | $34.19 | 96,000 | — | — |
| 2010-10-11 | $20.39 | $34.38 | 102,000 | — | — |
| 2010-10-08 | $20.47 | $34.51 | 130,800 | — | — |
| 2010-10-07 | $20.33 | $34.28 | 65,600 | — | — |
| 2010-10-06 | $20.49 | $34.54 | 79,200 | — | — |
| 2010-10-05 | $20.50 | $34.56 | 187,400 | — | — |
| 2010-10-04 | $19.88 | $33.51 | 56,200 | — | — |
| 2010-10-01 | $20.35 | $34.31 | 62,000 | — | — |
| 2010-09-30 | $20.24 | $34.12 | 144,400 | — | — |
| 2010-09-29 | $20.51 | $34.59 | 171,200 | — | — |
| 2010-09-28 | $20.40 | $34.39 | 145,800 | — | — |
| 2010-09-27 | $20.06 | $33.82 | 65,600 | — | — |
| 2010-09-24 | $20.13 | $33.93 | 124,000 | — | — |
| 2010-09-23 | $19.24 | $32.43 | 95,800 | — | — |
| 2010-09-22 | $19.75 | $33.30 | 100,600 | — | — |
| 2010-09-21 | $19.59 | $33.03 | 129,000 | — | — |
| 2010-09-20 | $19.98 | $33.68 | 172,800 | — | — |
| 2010-09-17 | $19.47 | $32.82 | 202,400 | — | — |
| 2010-09-16 | $19.52 | $32.91 | 112,400 | — | — |
| 2010-09-15 | $19.91 | $33.57 | 83,800 | — | — |
| 2010-09-14 | $19.82 | $33.41 | 89,400 | — | — |
| 2010-09-13 | $19.95 | $33.63 | 112,400 | — | — |
| 2010-09-10 | $19.57 | $32.99 | 74,400 | — | — |
| 2010-09-09 | $19.43 | $32.77 | 46,600 | — | — |
| 2010-09-08 | $19.41 | $32.72 | 62,600 | — | — |
| 2010-09-07 | $19.07 | $32.14 | 120,200 | — | — |
| 2010-09-03 | $19.61 | $33.05 | 139,200 | — | — |
| 2010-09-02 | $19.57 | $32.98 | 118,000 | — | — |
| 2010-09-01 | $19.37 | $32.65 | 141,400 | — | — |
| 2010-08-31 | $18.65 | $31.44 | 113,000 | — | — |
| 2010-08-30 | $18.55 | $31.27 | 129,200 | — | — |
| 2010-08-27 | $19.17 | $32.32 | 109,200 | — | — |
| 2010-08-26 | $18.65 | $31.32 | 84,600 | — | — |
| 2010-08-25 | $18.86 | $31.67 | 214,800 | — | — |
| 2010-08-24 | $18.72 | $31.43 | 128,600 | — | — |
| 2010-08-23 | $18.89 | $31.72 | 220,800 | — | — |
| 2010-08-20 | $18.76 | $31.51 | 189,400 | — | — |
| 2010-08-19 | $18.89 | $31.72 | 226,200 | — | — |
| 2010-08-18 | $19.07 | $32.03 | 84,000 | — | — |
| 2010-08-17 | $19.16 | $32.17 | 193,000 | — | — |
| 2010-08-16 | $18.75 | $31.48 | 83,600 | — | — |
| 2010-08-13 | $18.64 | $31.31 | 144,600 | — | — |
| 2010-08-12 | $18.65 | $31.32 | 172,200 | — | — |
| 2010-08-11 | $18.75 | $31.49 | 193,200 | — | — |
| 2010-08-10 | $19.79 | $33.24 | 174,000 | — | — |
| 2010-08-09 | $20.34 | $34.16 | 160,800 | — | — |
| 2010-08-06 | $20.15 | $33.84 | 136,600 | — | — |
| 2010-08-05 | $20.22 | $33.95 | 118,400 | — | — |
| 2010-08-04 | $20.45 | $34.35 | 128,600 | — | — |
| 2010-08-03 | $20.00 | $33.60 | 138,400 | — | — |
| 2010-08-02 | $19.95 | $33.51 | 127,400 | — | — |
| 2010-07-30 | $19.58 | $32.89 | 191,800 | — | — |
| 2010-07-29 | $19.88 | $33.38 | 191,600 | — | — |
| 2010-07-28 | $19.84 | $33.33 | 170,600 | — | — |
| 2010-07-27 | $20.09 | $33.75 | 188,000 | — | — |
| 2010-07-26 | $20.01 | $33.61 | 450,800 | — | — |
| 2010-07-23 | $20.28 | $34.05 | 407,800 | — | — |
| 2010-07-22 | $19.99 | $33.57 | 563,200 | — | — |
| 2010-07-21 | $19.98 | $33.55 | 405,000 | — | — |
| 2010-07-20 | $19.71 | $33.10 | 272,400 | — | — |
| 2010-07-19 | $19.47 | $32.69 | 157,600 | — | — |
| 2010-07-16 | $19.20 | $32.25 | 336,400 | — | — |
| 2010-07-15 | $19.79 | $33.23 | 251,600 | — | — |
| 2010-07-14 | $20.16 | $33.85 | 127,400 | — | — |
| 2010-07-13 | $20.17 | $33.87 | 323,000 | — | — |
| 2010-07-12 | $19.24 | $32.32 | 153,400 | — | — |
| 2010-07-09 | $19.82 | $33.28 | 212,800 | — | — |
| 2010-07-08 | $19.48 | $32.72 | 184,000 | — | — |
| 2010-07-07 | $19.55 | $32.83 | 196,200 | — | — |
| 2010-07-06 | $18.99 | $31.89 | 149,600 | — | — |
| 2010-07-02 | $19.13 | $32.13 | 116,600 | — | — |
| 2010-07-01 | $19.16 | $32.17 | 206,800 | — | — |
| 2010-06-30 | $19.34 | $32.49 | 314,400 | — | — |
| 2010-06-29 | $19.09 | $32.07 | 530,200 | — | — |
| 2010-06-28 | $19.54 | $32.82 | 244,600 | — | — |
| 2010-06-25 | $19.70 | $33.08 | 215,600 | — | — |
| 2010-06-24 | $19.81 | $33.27 | 117,200 | — | — |
| 2010-06-23 | $20.14 | $33.83 | 105,200 | — | — |
| 2010-06-22 | $20.07 | $33.71 | 111,000 | — | — |
| 2010-06-21 | $20.72 | $34.79 | 138,000 | — | — |
| 2010-06-18 | $20.71 | $34.78 | 263,600 | — | — |
| 2010-06-17 | $21.05 | $35.36 | 170,600 | — | — |
| 2010-06-16 | $21.48 | $36.08 | 153,400 | — | — |
| 2010-06-15 | $21.26 | $35.71 | 263,600 | — | — |
| 2010-06-14 | $20.23 | $33.97 | 245,200 | — | — |
| 2010-06-11 | $20.40 | $34.26 | 171,200 | — | — |
| 2010-06-10 | $20.18 | $33.89 | 197,400 | — | — |
| 2010-06-09 | $19.51 | $32.77 | 126,600 | — | — |
| 2010-06-08 | $19.51 | $32.78 | 156,200 | — | — |
| 2010-06-07 | $19.40 | $32.58 | 230,600 | — | — |
| 2010-06-04 | $19.52 | $32.79 | 249,600 | — | — |
| 2010-06-03 | $20.73 | $34.82 | 206,800 | — | — |
| 2010-06-02 | $20.39 | $34.25 | 188,600 | — | — |
| 2010-06-01 | $19.28 | $32.37 | 260,400 | — | — |
| 2010-05-28 | $19.79 | $33.23 | 213,400 | — | — |
| 2010-05-27 | $19.86 | $33.35 | 145,800 | — | — |
| 2010-05-26 | $18.91 | $31.75 | 181,800 | — | — |
| 2010-05-25 | $19.30 | $32.32 | 469,200 | — | — |
| 2010-05-24 | $19.16 | $32.08 | 199,000 | — | — |
| 2010-05-21 | $19.47 | $32.60 | 261,400 | — | — |
| 2010-05-20 | $19.13 | $32.02 | 217,000 | — | — |
| 2010-05-19 | $19.97 | $33.44 | 258,600 | — | — |
| 2010-05-18 | $20.50 | $34.33 | 99,800 | — | — |
| 2010-05-17 | $20.95 | $35.08 | 187,200 | — | — |
| 2010-05-14 | $21.07 | $35.28 | 209,800 | — | — |
| 2010-05-13 | $21.47 | $35.94 | 186,600 | — | — |
| 2010-05-12 | $21.34 | $35.74 | 219,600 | — | — |
| 2010-05-11 | $20.88 | $34.95 | 273,200 | — | — |
| 2010-05-10 | $20.30 | $33.99 | 219,200 | — | — |
| 2010-05-07 | $19.21 | $32.16 | 469,200 | — | — |
| 2010-05-06 | $19.75 | $33.07 | 237,600 | — | — |
| 2010-05-05 | $20.31 | $34.01 | 165,200 | — | — |
| 2010-05-04 | $20.40 | $34.15 | 213,800 | — | — |
| 2010-05-03 | $20.93 | $35.04 | 169,800 | — | — |
| 2010-04-30 | $20.68 | $34.63 | 203,000 | — | — |
| 2010-04-29 | $21.51 | $36.02 | 161,800 | — | — |
| 2010-04-28 | $20.81 | $34.84 | 175,600 | — | — |
| 2010-04-27 | $20.97 | $35.11 | 259,800 | — | — |
| 2010-04-26 | $21.25 | $35.59 | 348,600 | — | — |
| 2010-04-23 | $22.04 | $36.90 | 244,400 | — | — |
| 2010-04-22 | $21.37 | $35.77 | 642,400 | — | — |
| 2010-04-21 | $21.68 | $36.31 | 984,400 | — | — |
| 2010-04-20 | $19.58 | $32.78 | 322,000 | — | — |
| 2010-04-19 | $19.58 | $32.78 | 159,200 | — | — |
| 2010-04-16 | $19.82 | $33.19 | 322,800 | — | — |
| 2010-04-15 | $19.80 | $33.15 | 162,200 | — | — |
| 2010-04-14 | $19.93 | $33.37 | 187,600 | — | — |
| 2010-04-13 | $19.78 | $33.12 | 150,800 | — | — |
| 2010-04-12 | $19.69 | $32.97 | 207,800 | — | — |
| 2010-04-09 | $19.64 | $32.88 | 119,200 | — | — |
| 2010-04-08 | $19.75 | $33.07 | 163,000 | — | — |
| 2010-04-07 | $20.01 | $33.50 | 194,400 | — | — |
| 2010-04-06 | $20.31 | $34.01 | 135,000 | — | — |
| 2010-04-05 | $20.37 | $34.11 | 188,200 | — | — |
| 2010-04-01 | $19.48 | $32.61 | 125,200 | — | — |
| 2010-03-31 | $19.25 | $32.24 | 133,400 | — | — |
| 2010-03-30 | $19.39 | $32.47 | 329,800 | — | — |
| 2010-03-29 | $19.85 | $33.24 | 234,000 | — | — |
| 2010-03-26 | $19.75 | $33.07 | 142,200 | — | — |
| 2010-03-25 | $19.42 | $32.52 | 168,000 | — | — |
| 2010-03-24 | $19.58 | $32.79 | 100,000 | — | — |
| 2010-03-23 | $19.81 | $33.16 | 74,200 | — | — |
| 2010-03-22 | $19.52 | $32.68 | 107,600 | — | — |
| 2010-03-19 | $19.42 | $32.52 | 144,800 | — | — |
| 2010-03-18 | $19.81 | $33.16 | 101,800 | — | — |
| 2010-03-17 | $19.58 | $32.78 | 94,200 | — | — |
| 2010-03-16 | $19.65 | $32.90 | 101,200 | — | — |
| 2010-03-15 | $19.70 | $32.98 | 98,400 | — | — |
| 2010-03-12 | $20.10 | $33.65 | 84,000 | — | — |
| 2010-03-11 | $20.00 | $33.50 | 110,400 | — | — |
| 2010-03-10 | $19.68 | $32.95 | 124,200 | — | — |
| 2010-03-09 | $19.84 | $33.22 | 176,600 | — | — |
| 2010-03-08 | $19.37 | $32.43 | 73,600 | — | — |
| 2010-03-05 | $19.49 | $32.63 | 126,600 | — | — |
| 2010-03-04 | $18.93 | $31.70 | 38,400 | — | — |
| 2010-03-03 | $18.90 | $31.64 | 109,000 | — | — |
| 2010-03-02 | $18.64 | $31.21 | 98,000 | — | — |
| 2010-03-01 | $18.33 | $30.68 | 150,800 | — | — |
| 2010-02-26 | $17.97 | $30.08 | 62,600 | — | — |
| 2010-02-25 | $18.11 | $30.31 | 61,800 | — | — |
| 2010-02-24 | $17.92 | $30.01 | 69,800 | — | — |
| 2010-02-23 | $17.82 | $29.73 | 103,600 | — | — |
| 2010-02-22 | $18.00 | $30.05 | 93,800 | — | — |
| 2010-02-19 | $18.17 | $30.32 | 169,000 | — | — |
| 2010-02-18 | $18.45 | $30.79 | 97,400 | — | — |
| 2010-02-17 | $18.15 | $30.28 | 106,000 | — | — |
| 2010-02-16 | $17.86 | $29.80 | 138,000 | — | — |
| 2010-02-12 | $17.71 | $29.54 | 142,400 | — | — |
| 2010-02-11 | $17.80 | $29.69 | 136,600 | — | — |
| 2010-02-10 | $17.73 | $29.59 | 166,600 | — | — |
| 2010-02-09 | $17.71 | $29.54 | 283,800 | — | — |
| 2010-02-08 | $17.61 | $29.39 | 410,400 | — | — |
| 2010-02-05 | $18.33 | $30.59 | 545,200 | — | — |
| 2010-02-04 | $18.31 | $30.55 | 273,800 | — | — |
| 2010-02-03 | $18.83 | $31.42 | 205,000 | — | — |
| 2010-02-02 | $18.76 | $31.31 | 134,000 | — | — |
| 2010-02-01 | $18.59 | $31.02 | 149,200 | — | — |
| 2010-01-29 | $18.90 | $31.53 | 203,200 | — | — |
| 2010-01-28 | $19.00 | $31.71 | 180,000 | — | — |
| 2010-01-27 | $19.00 | $31.71 | 164,400 | — | — |
| 2010-01-26 | $18.67 | $31.16 | 133,600 | — | — |
| 2010-01-25 | $18.83 | $31.42 | 114,000 | — | — |
| 2010-01-22 | $18.67 | $31.16 | 126,200 | — | — |
| 2010-01-21 | $19.19 | $32.02 | 136,000 | — | — |
| 2010-01-20 | $19.88 | $33.17 | 269,200 | — | — |
| 2010-01-19 | $20.46 | $34.14 | 182,200 | — | — |
| 2010-01-15 | $20.53 | $34.26 | 218,400 | — | — |
| 2010-01-14 | $20.55 | $34.28 | 208,200 | — | — |
| 2010-01-13 | $20.63 | $34.42 | 220,200 | — | — |
| 2010-01-12 | $20.72 | $34.58 | 212,200 | — | — |
| 2010-01-11 | $20.77 | $34.66 | 169,000 | — | — |
| 2010-01-08 | $20.94 | $34.94 | 70,400 | — | — |
| 2010-01-07 | $21.00 | $35.03 | 68,600 | — | — |
| 2010-01-06 | $20.90 | $34.88 | 264,200 | — | — |
| 2010-01-05 | $20.93 | $34.93 | 402,800 | — | — |
| 2010-01-04 | $20.33 | $33.92 | 148,200 | — | — |