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 | $24.39 | $40.42 | 405,595 | — | — |
| 2010-12-30 | $24.58 | $40.73 | 282,450 | — | — |
| 2010-12-29 | $24.47 | $40.55 | 373,180 | — | — |
| 2010-12-28 | $24.56 | $40.70 | 349,235 | — | — |
| 2010-12-27 | $24.42 | $40.46 | 282,613 | — | — |
| 2010-12-23 | $24.29 | $40.25 | 569,299 | — | — |
| 2010-12-22 | $24.38 | $40.41 | 1,236,331 | — | — |
| 2010-12-21 | $24.31 | $40.29 | 675,177 | — | — |
| 2010-12-20 | $24.21 | $40.11 | 677,131 | — | — |
| 2010-12-17 | $24.20 | $40.10 | 1,923,399 | — | — |
| 2010-12-16 | $24.16 | $40.03 | 1,768,165 | — | — |
| 2010-12-15 | $24.20 | $40.10 | 1,176,388 | — | — |
| 2010-12-14 | $24.28 | $40.23 | 602,039 | — | — |
| 2010-12-13 | $24.20 | $40.10 | 617,677 | — | — |
| 2010-12-10 | $24.07 | $39.88 | 569,787 | — | — |
| 2010-12-09 | $23.96 | $39.71 | 814,610 | — | — |
| 2010-12-08 | $23.74 | $39.34 | 678,760 | — | — |
| 2010-12-07 | $23.27 | $38.57 | 677,620 | — | — |
| 2010-12-06 | $23.24 | $38.51 | 476,615 | — | — |
| 2010-12-03 | $23.35 | $38.70 | 658,399 | — | — |
| 2010-12-02 | $23.13 | $38.33 | 922,280 | — | — |
| 2010-12-01 | $23.70 | $39.04 | 762,323 | — | — |
| 2010-11-30 | $23.05 | $37.98 | 665,729 | — | — |
| 2010-11-29 | $23.24 | $38.28 | 562,620 | — | — |
| 2010-11-26 | $23.08 | $38.02 | 288,803 | — | — |
| 2010-11-24 | $23.42 | $38.58 | 500,071 | — | — |
| 2010-11-23 | $23.25 | $38.30 | 685,765 | — | — |
| 2010-11-22 | $23.22 | $38.25 | 739,355 | — | — |
| 2010-11-19 | $23.08 | $38.02 | 329,037 | — | — |
| 2010-11-18 | $23.20 | $38.22 | 520,758 | — | — |
| 2010-11-17 | $22.94 | $37.80 | 570,113 | — | — |
| 2010-11-16 | $23.13 | $38.10 | 848,165 | — | — |
| 2010-11-15 | $23.31 | $38.40 | 488,668 | — | — |
| 2010-11-12 | $23.17 | $38.17 | 618,491 | — | — |
| 2010-11-11 | $23.53 | $38.76 | 468,796 | — | — |
| 2010-11-10 | $23.68 | $39.01 | 1,112,372 | — | — |
| 2010-11-09 | $23.47 | $38.67 | 607,252 | — | — |
| 2010-11-08 | $23.65 | $38.96 | 524,667 | — | — |
| 2010-11-05 | $23.82 | $39.24 | 984,830 | — | — |
| 2010-11-04 | $23.30 | $38.38 | 1,228,187 | — | — |
| 2010-11-03 | $22.62 | $37.27 | 866,246 | — | — |
| 2010-11-02 | $22.53 | $37.12 | 639,341 | — | — |
| 2010-11-01 | $22.43 | $36.96 | 742,287 | — | — |
| 2010-10-29 | $22.62 | $37.26 | 561,317 | — | — |
| 2010-10-28 | $22.52 | $37.11 | 776,005 | — | — |
| 2010-10-27 | $22.43 | $36.95 | 697,167 | — | — |
| 2010-10-26 | $22.31 | $36.75 | 768,675 | — | — |
| 2010-10-25 | $22.34 | $36.80 | 424,327 | — | — |
| 2010-10-22 | $22.59 | $37.22 | 491,926 | — | — |
| 2010-10-21 | $22.45 | $36.99 | 578,583 | — | — |
| 2010-10-20 | $22.52 | $37.10 | 663,937 | — | — |
| 2010-10-19 | $22.51 | $37.09 | 848,980 | — | — |
| 2010-10-18 | $22.71 | $37.42 | 853,378 | — | — |
| 2010-10-15 | $22.35 | $36.81 | 948,342 | — | — |
| 2010-10-14 | $22.49 | $37.05 | 1,628,080 | — | — |
| 2010-10-13 | $23.19 | $38.20 | 982,223 | — | — |
| 2010-10-12 | $23.30 | $38.38 | 593,406 | — | — |
| 2010-10-11 | $23.21 | $38.24 | 274,469 | — | — |
| 2010-10-08 | $23.41 | $38.56 | 343,208 | — | — |
| 2010-10-07 | $23.53 | $38.76 | 421,069 | — | — |
| 2010-10-06 | $23.62 | $38.91 | 342,394 | — | — |
| 2010-10-05 | $23.70 | $39.04 | 931,076 | — | — |
| 2010-10-04 | $23.06 | $37.99 | 571,416 | — | — |
| 2010-10-01 | $23.12 | $38.09 | 730,396 | — | — |
| 2010-09-30 | $23.08 | $38.02 | 895,240 | — | — |
| 2010-09-29 | $23.11 | $38.07 | 795,389 | — | — |
| 2010-09-28 | $23.04 | $37.96 | 596,338 | — | — |
| 2010-09-27 | $23.00 | $37.89 | 464,887 | — | — |
| 2010-09-24 | $23.40 | $38.55 | 462,769 | — | — |
| 2010-09-23 | $22.84 | $37.63 | 775,680 | — | — |
| 2010-09-22 | $23.11 | $38.08 | 661,168 | — | — |
| 2010-09-21 | $23.31 | $38.40 | 519,454 | — | — |
| 2010-09-20 | $23.61 | $38.90 | 542,911 | — | — |
| 2010-09-17 | $23.12 | $38.09 | 916,416 | — | — |
| 2010-09-16 | $23.23 | $38.27 | 284,405 | — | — |
| 2010-09-15 | $23.25 | $38.30 | 458,860 | — | — |
| 2010-09-14 | $23.11 | $38.07 | 457,882 | — | — |
| 2010-09-13 | $23.37 | $38.49 | 359,823 | — | — |
| 2010-09-10 | $23.03 | $37.95 | 376,926 | — | — |
| 2010-09-09 | $22.98 | $37.87 | 456,742 | — | — |
| 2010-09-08 | $22.73 | $37.45 | 777,471 | — | — |
| 2010-09-07 | $22.41 | $36.92 | 536,395 | — | — |
| 2010-09-03 | $23.08 | $37.78 | 398,753 | — | — |
| 2010-09-02 | $22.73 | $37.22 | 741,636 | — | — |
| 2010-09-01 | $22.49 | $36.83 | 697,493 | — | — |
| 2010-08-31 | $21.94 | $35.91 | 649,603 | — | — |
| 2010-08-30 | $21.95 | $35.93 | 548,937 | — | — |
| 2010-08-27 | $22.44 | $36.75 | 458,534 | — | — |
| 2010-08-26 | $22.10 | $36.18 | 455,113 | — | — |
| 2010-08-25 | $22.35 | $36.59 | 411,785 | — | — |
| 2010-08-24 | $22.35 | $36.58 | 413,251 | — | — |
| 2010-08-23 | $22.59 | $36.99 | 256,877 | — | — |
| 2010-08-20 | $22.71 | $37.18 | 420,092 | — | — |
| 2010-08-19 | $22.84 | $37.39 | 499,093 | — | — |
| 2010-08-18 | $23.13 | $37.86 | 445,177 | — | — |
| 2010-08-17 | $23.10 | $37.81 | 465,049 | — | — |
| 2010-08-16 | $22.98 | $37.63 | 537,372 | — | — |
| 2010-08-13 | $22.94 | $37.56 | 558,874 | — | — |
| 2010-08-12 | $23.06 | $37.76 | 395,821 | — | — |
| 2010-08-11 | $23.26 | $38.08 | 459,511 | — | — |
| 2010-08-10 | $23.95 | $39.22 | 319,426 | — | — |
| 2010-08-09 | $24.27 | $39.74 | 276,749 | — | — |
| 2010-08-06 | $24.04 | $39.36 | 373,831 | — | — |
| 2010-08-05 | $24.34 | $39.85 | 639,015 | — | — |
| 2010-08-04 | $24.46 | $40.05 | 464,072 | — | — |
| 2010-08-03 | $24.38 | $39.91 | 832,691 | — | — |
| 2010-08-02 | $24.51 | $40.12 | 551,055 | — | — |
| 2010-07-30 | $24.03 | $39.35 | 464,887 | — | — |
| 2010-07-29 | $24.03 | $39.35 | 405,595 | — | — |
| 2010-07-28 | $23.97 | $39.25 | 397,287 | — | — |
| 2010-07-27 | $24.18 | $39.58 | 628,102 | — | — |
| 2010-07-26 | $24.06 | $39.39 | 585,262 | — | — |
| 2010-07-23 | $23.48 | $38.43 | 374,809 | — | — |
| 2010-07-22 | $23.35 | $38.23 | 462,443 | — | — |
| 2010-07-21 | $22.63 | $37.06 | 564,249 | — | — |
| 2010-07-20 | $23.19 | $37.96 | 693,746 | — | — |
| 2010-07-19 | $23.00 | $37.65 | 604,320 | — | — |
| 2010-07-16 | $22.88 | $37.46 | 675,991 | — | — |
| 2010-07-15 | $23.51 | $38.48 | 1,148,534 | — | — |
| 2010-07-14 | $23.13 | $37.87 | 735,772 | — | — |
| 2010-07-13 | $23.57 | $38.59 | 654,979 | — | — |
| 2010-07-12 | $22.90 | $37.49 | 473,520 | — | — |
| 2010-07-09 | $23.08 | $37.79 | 324,313 | — | — |
| 2010-07-08 | $22.82 | $37.36 | 518,151 | — | — |
| 2010-07-07 | $22.91 | $37.51 | 618,328 | — | — |
| 2010-07-06 | $21.91 | $35.87 | 617,677 | — | — |
| 2010-07-02 | $21.72 | $35.56 | 432,472 | — | — |
| 2010-07-01 | $21.85 | $35.77 | 623,867 | — | — |
| 2010-06-30 | $22.09 | $36.17 | 811,190 | — | — |
| 2010-06-29 | $22.29 | $36.48 | 815,588 | — | — |
| 2010-06-28 | $22.50 | $36.84 | 389,794 | — | — |
| 2010-06-25 | $22.40 | $36.67 | 2,076,352 | — | — |
| 2010-06-24 | $22.41 | $36.69 | 470,588 | — | — |
| 2010-06-23 | $22.55 | $36.92 | 316,820 | — | — |
| 2010-06-22 | $22.59 | $36.99 | 377,089 | — | — |
| 2010-06-21 | $22.72 | $37.20 | 430,354 | — | — |
| 2010-06-18 | $23.02 | $37.68 | 601,877 | — | — |
| 2010-06-17 | $23.04 | $37.72 | 420,418 | — | — |
| 2010-06-16 | $22.93 | $37.54 | 357,379 | — | — |
| 2010-06-15 | $23.07 | $37.77 | 546,820 | — | — |
| 2010-06-14 | $22.83 | $37.37 | 581,515 | — | — |
| 2010-06-11 | $22.67 | $37.11 | 520,921 | — | — |
| 2010-06-10 | $22.70 | $37.16 | 595,035 | — | — |
| 2010-06-09 | $21.92 | $35.88 | 729,582 | — | — |
| 2010-06-08 | $22.29 | $36.26 | 576,140 | — | — |
| 2010-06-07 | $21.99 | $35.77 | 1,146,579 | — | — |
| 2010-06-04 | $22.05 | $35.86 | 639,178 | — | — |
| 2010-06-03 | $22.82 | $37.12 | 330,828 | — | — |
| 2010-06-02 | $22.92 | $37.28 | 654,653 | — | — |
| 2010-06-01 | $22.25 | $36.20 | 580,049 | — | — |
| 2010-05-28 | $22.82 | $37.12 | 492,252 | — | — |
| 2010-05-27 | $23.01 | $37.43 | 660,191 | — | — |
| 2010-05-26 | $22.53 | $36.65 | 645,694 | — | — |
| 2010-05-25 | $22.58 | $36.73 | 594,221 | — | — |
| 2010-05-24 | $22.54 | $36.66 | 496,324 | — | — |
| 2010-05-21 | $22.85 | $37.17 | 1,248,711 | — | — |
| 2010-05-20 | $22.42 | $36.47 | 843,767 | — | — |
| 2010-05-19 | $23.40 | $38.07 | 406,246 | — | — |
| 2010-05-18 | $23.60 | $38.39 | 544,865 | — | — |
| 2010-05-17 | $24.40 | $39.69 | 861,522 | — | — |
| 2010-05-14 | $24.02 | $39.06 | 989,065 | — | — |
| 2010-05-13 | $24.57 | $39.97 | 377,741 | — | — |
| 2010-05-12 | $24.92 | $40.54 | 474,334 | — | — |
| 2010-05-11 | $24.90 | $40.50 | 472,379 | — | — |
| 2010-05-10 | $24.65 | $40.09 | 779,589 | — | — |
| 2010-05-07 | $23.85 | $38.79 | 786,430 | — | — |
| 2010-05-06 | $24.05 | $39.11 | 818,357 | — | — |
| 2010-05-05 | $24.94 | $40.57 | 462,769 | — | — |
| 2010-05-04 | $24.94 | $40.56 | 490,623 | — | — |
| 2010-05-03 | $25.45 | $41.40 | 440,453 | — | — |
| 2010-04-30 | $25.43 | $41.36 | 710,850 | — | — |
| 2010-04-29 | $25.77 | $41.92 | 410,156 | — | — |
| 2010-04-28 | $25.42 | $41.34 | 389,306 | — | — |
| 2010-04-27 | $25.38 | $41.28 | 734,957 | — | — |
| 2010-04-26 | $25.55 | $41.56 | 697,656 | — | — |
| 2010-04-23 | $26.33 | $42.83 | 420,092 | — | — |
| 2010-04-22 | $26.40 | $42.95 | 566,204 | — | — |
| 2010-04-21 | $26.12 | $42.49 | 772,096 | — | — |
| 2010-04-20 | $25.67 | $41.76 | 516,034 | — | — |
| 2010-04-19 | $25.18 | $40.96 | 820,637 | — | — |
| 2010-04-16 | $24.94 | $40.56 | 954,858 | — | — |
| 2010-04-15 | $25.30 | $41.15 | 646,671 | — | — |
| 2010-04-14 | $25.62 | $41.68 | 732,840 | — | — |
| 2010-04-13 | $25.05 | $40.74 | 918,534 | — | — |
| 2010-04-12 | $25.81 | $41.98 | 494,532 | — | — |
| 2010-04-09 | $25.74 | $41.87 | 430,517 | — | — |
| 2010-04-08 | $25.54 | $41.55 | 408,038 | — | — |
| 2010-04-07 | $25.40 | $41.31 | 396,636 | — | — |
| 2010-04-06 | $25.58 | $41.61 | 401,360 | — | — |
| 2010-04-05 | $25.29 | $41.13 | 320,892 | — | — |
| 2010-04-01 | $25.26 | $41.08 | 245,637 | — | — |
| 2010-03-31 | $25.26 | $41.08 | 520,432 | — | — |
| 2010-03-30 | $25.12 | $40.86 | 362,103 | — | — |
| 2010-03-29 | $25.04 | $40.73 | 318,612 | — | — |
| 2010-03-26 | $25.00 | $40.66 | 449,901 | — | — |
| 2010-03-25 | $25.20 | $40.98 | 594,547 | — | — |
| 2010-03-24 | $25.26 | $41.09 | 253,945 | — | — |
| 2010-03-23 | $25.62 | $41.68 | 348,421 | — | — |
| 2010-03-22 | $25.55 | $41.56 | 473,194 | — | — |
| 2010-03-19 | $25.23 | $41.03 | 1,133,059 | — | — |
| 2010-03-18 | $25.43 | $41.37 | 262,578 | — | — |
| 2010-03-17 | $25.39 | $41.30 | 541,933 | — | — |
| 2010-03-16 | $25.02 | $40.70 | 764,277 | — | — |
| 2010-03-15 | $24.55 | $39.93 | 655,956 | — | — |
| 2010-03-12 | $24.50 | $39.84 | 1,488,810 | — | — |
| 2010-03-11 | $24.66 | $40.11 | 477,103 | — | — |
| 2010-03-10 | $24.79 | $40.32 | 609,369 | — | — |
| 2010-03-09 | $24.68 | $40.14 | 400,545 | — | — |
| 2010-03-08 | $24.86 | $40.44 | 466,027 | — | — |
| 2010-03-05 | $25.10 | $40.60 | 454,462 | — | — |
| 2010-03-04 | $24.72 | $39.98 | 373,017 | — | — |
| 2010-03-03 | $24.76 | $40.04 | 307,535 | — | — |
| 2010-03-02 | $24.80 | $40.10 | 304,440 | — | — |
| 2010-03-01 | $24.75 | $40.03 | 355,425 | — | — |
| 2010-02-26 | $24.87 | $40.22 | 446,154 | — | — |
| 2010-02-25 | $25.03 | $40.48 | 264,858 | — | — |
| 2010-02-24 | $25.17 | $40.71 | 318,286 | — | — |
| 2010-02-23 | $24.80 | $40.10 | 424,164 | — | — |
| 2010-02-22 | $24.90 | $40.27 | 472,217 | — | — |
| 2010-02-19 | $24.56 | $39.72 | 566,855 | — | — |
| 2010-02-18 | $24.45 | $39.54 | 289,780 | — | — |
| 2010-02-17 | $24.41 | $39.47 | 507,238 | — | — |
| 2010-02-16 | $24.32 | $39.33 | 367,642 | — | — |
| 2010-02-12 | $23.99 | $38.80 | 409,341 | — | — |
| 2010-02-11 | $23.92 | $38.68 | 304,440 | — | — |
| 2010-02-10 | $23.78 | $38.45 | 720,134 | — | — |
| 2010-02-09 | $23.40 | $37.85 | 385,234 | — | — |
| 2010-02-08 | $23.20 | $37.52 | 389,306 | — | — |
| 2010-02-05 | $23.60 | $38.16 | 565,878 | — | — |
| 2010-02-04 | $23.29 | $37.66 | 782,521 | — | — |
| 2010-02-03 | $23.82 | $38.52 | 457,231 | — | — |
| 2010-02-02 | $24.10 | $38.97 | 722,741 | — | — |
| 2010-02-01 | $24.38 | $39.44 | 533,626 | — | — |
| 2010-01-29 | $24.30 | $39.30 | 669,639 | — | — |
| 2010-01-28 | $24.85 | $40.18 | 316,168 | — | — |
| 2010-01-27 | $25.16 | $40.69 | 373,343 | — | — |
| 2010-01-26 | $24.69 | $39.92 | 334,901 | — | — |
| 2010-01-25 | $25.00 | $40.44 | 429,214 | — | — |
| 2010-01-22 | $24.93 | $40.32 | 798,647 | — | — |
| 2010-01-21 | $25.41 | $41.09 | 710,035 | — | — |
| 2010-01-20 | $25.04 | $40.50 | 443,385 | — | — |
| 2010-01-19 | $25.00 | $40.43 | 718,994 | — | — |
| 2010-01-15 | $25.00 | $40.43 | 1,085,007 | — | — |
| 2010-01-14 | $25.08 | $40.56 | 960,070 | — | — |
| 2010-01-13 | $24.30 | $39.31 | 491,438 | — | — |
| 2010-01-12 | $24.31 | $39.32 | 666,055 | — | — |
| 2010-01-11 | $24.39 | $39.45 | 636,735 | — | — |
| 2010-01-08 | $24.24 | $39.20 | 502,677 | — | — |
| 2010-01-07 | $24.54 | $39.69 | 564,249 | — | — |
| 2010-01-06 | $23.98 | $38.78 | 435,892 | — | — |
| 2010-01-05 | $24.07 | $38.93 | 496,976 | — | — |
| 2010-01-04 | $24.11 | $39.00 | 558,059 | — | — |