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 | $21.97 | $151.68 | 16,800 | — | — |
| 2010-12-30 | $21.95 | $151.54 | 11,500 | — | — |
| 2010-12-29 | $21.95 | $151.54 | 14,000 | — | — |
| 2010-12-28 | $21.87 | $150.99 | 11,300 | — | — |
| 2010-12-27 | $21.86 | $150.92 | 8,200 | — | — |
| 2010-12-23 | $21.85 | $150.85 | 31,700 | — | — |
| 2010-12-22 | $21.89 | $151.12 | 10,300 | — | — |
| 2010-12-21 | $21.69 | $149.74 | 33,000 | — | — |
| 2010-12-20 | $21.43 | $147.95 | 10,600 | — | — |
| 2010-12-17 | $21.51 | $148.50 | 14,100 | — | — |
| 2010-12-16 | $21.45 | $148.09 | 16,300 | — | — |
| 2010-12-15 | $21.41 | $147.81 | 13,900 | — | — |
| 2010-12-14 | $21.40 | $147.74 | 15,000 | — | — |
| 2010-12-13 | $21.40 | $147.74 | 15,300 | — | — |
| 2010-12-10 | $21.37 | $147.53 | 16,800 | — | — |
| 2010-12-09 | $21.24 | $146.64 | 8,700 | — | — |
| 2010-12-08 | $21.21 | $146.43 | 35,400 | — | — |
| 2010-12-07 | $21.26 | $146.77 | 16,500 | — | — |
| 2010-12-06 | $21.30 | $147.05 | 18,700 | — | — |
| 2010-12-03 | $21.26 | $146.77 | 16,700 | — | — |
| 2010-12-02 | $21.32 | $147.19 | 14,600 | — | — |
| 2010-12-01 | $21.15 | $146.01 | 57,500 | — | — |
| 2010-11-30 | $20.93 | $144.50 | 36,500 | — | — |
| 2010-11-29 | $21.00 | $144.98 | 33,700 | — | — |
| 2010-11-26 | $20.92 | $144.43 | 4,800 | — | — |
| 2010-11-24 | $21.09 | $145.60 | 23,100 | — | — |
| 2010-11-23 | $20.62 | $142.36 | 27,900 | — | — |
| 2010-11-22 | $20.95 | $144.63 | 24,200 | — | — |
| 2010-11-19 | $20.95 | $144.63 | 5,300 | — | — |
| 2010-11-18 | $20.95 | $144.63 | 9,800 | — | — |
| 2010-11-17 | $20.62 | $142.36 | 34,900 | — | — |
| 2010-11-16 | $20.46 | $141.25 | 17,600 | — | — |
| 2010-11-15 | $20.83 | $143.81 | 36,400 | — | — |
| 2010-11-12 | $20.79 | $143.53 | 23,200 | — | — |
| 2010-11-11 | $21.02 | $145.12 | 57,900 | — | — |
| 2010-11-10 | $20.97 | $144.77 | 82,300 | — | — |
| 2010-11-09 | $20.71 | $142.98 | 43,500 | — | — |
| 2010-11-08 | $21.51 | $143.67 | 48,400 | — | — |
| 2010-11-05 | $21.47 | $143.40 | 18,900 | — | — |
| 2010-11-04 | $21.46 | $143.33 | 20,200 | — | — |
| 2010-11-03 | $21.12 | $141.06 | 30,400 | — | — |
| 2010-11-02 | $21.11 | $141.00 | 24,400 | — | — |
| 2010-11-01 | $20.76 | $138.66 | 31,000 | — | — |
| 2010-10-29 | $20.72 | $138.39 | 10,100 | — | — |
| 2010-10-28 | $20.61 | $137.66 | 3,900 | — | — |
| 2010-10-27 | $20.60 | $137.59 | 13,400 | — | — |
| 2010-10-26 | $20.68 | $138.12 | 15,400 | — | — |
| 2010-10-25 | $20.70 | $138.26 | 12,400 | — | — |
| 2010-10-22 | $20.68 | $138.12 | 22,800 | — | — |
| 2010-10-21 | $20.49 | $136.85 | 14,100 | — | — |
| 2010-10-20 | $20.62 | $137.72 | 7,700 | — | — |
| 2010-10-19 | $20.27 | $135.39 | 59,600 | — | — |
| 2010-10-18 | $20.63 | $137.79 | 34,800 | — | — |
| 2010-10-15 | $20.54 | $137.19 | 20,100 | — | — |
| 2010-10-14 | $20.54 | $137.19 | 8,400 | — | — |
| 2010-10-13 | $20.56 | $137.32 | 20,800 | — | — |
| 2010-10-12 | $20.43 | $136.45 | 12,300 | — | — |
| 2010-10-11 | $20.40 | $136.25 | 29,400 | — | — |
| 2010-10-08 | $20.30 | $135.59 | 13,200 | — | — |
| 2010-10-07 | $20.10 | $134.25 | 33,200 | — | — |
| 2010-10-06 | $20.08 | $134.12 | 32,100 | — | — |
| 2010-10-05 | $20.15 | $134.58 | 16,900 | — | — |
| 2010-10-04 | $19.77 | $132.05 | 31,100 | — | — |
| 2010-10-01 | $19.91 | $132.98 | 46,900 | — | — |
| 2010-09-30 | $19.88 | $132.78 | 33,800 | — | — |
| 2010-09-29 | $19.88 | $132.78 | 39,700 | — | — |
| 2010-09-28 | $19.88 | $132.78 | 12,100 | — | — |
| 2010-09-27 | $19.70 | $131.58 | 15,800 | — | — |
| 2010-09-24 | $19.69 | $131.51 | 31,300 | — | — |
| 2010-09-23 | $19.38 | $129.44 | 18,500 | — | — |
| 2010-09-22 | $19.49 | $130.18 | 43,300 | — | — |
| 2010-09-21 | $19.45 | $129.91 | 36,900 | — | — |
| 2010-09-20 | $19.43 | $129.78 | 39,200 | — | — |
| 2010-09-17 | $19.15 | $127.90 | 28,900 | — | — |
| 2010-09-16 | $19.15 | $127.90 | 16,500 | — | — |
| 2010-09-15 | $19.19 | $128.17 | 42,700 | — | — |
| 2010-09-14 | $19.15 | $127.90 | 38,400 | — | — |
| 2010-09-13 | $19.06 | $127.30 | 32,100 | — | — |
| 2010-09-10 | $18.95 | $126.57 | 18,200 | — | — |
| 2010-09-09 | $18.79 | $125.50 | 14,500 | — | — |
| 2010-09-08 | $18.72 | $125.03 | 25,500 | — | — |
| 2010-09-07 | $18.68 | $124.77 | 59,800 | — | — |
| 2010-09-03 | $18.87 | $126.03 | 20,100 | — | — |
| 2010-09-02 | $18.65 | $124.57 | 48,500 | — | — |
| 2010-09-01 | $18.62 | $124.37 | 89,900 | — | — |
| 2010-08-31 | $18.32 | $122.36 | 21,900 | — | — |
| 2010-08-30 | $18.34 | $122.49 | 32,600 | — | — |
| 2010-08-27 | $18.46 | $123.30 | 19,500 | — | — |
| 2010-08-26 | $18.19 | $121.49 | 22,300 | — | — |
| 2010-08-25 | $18.21 | $121.63 | 39,100 | — | — |
| 2010-08-24 | $18.18 | $121.43 | 32,700 | — | — |
| 2010-08-23 | $18.40 | $122.90 | 27,900 | — | — |
| 2010-08-20 | $18.49 | $123.50 | 17,500 | — | — |
| 2010-08-19 | $18.48 | $123.43 | 8,900 | — | — |
| 2010-08-18 | $18.70 | $124.90 | 12,400 | — | — |
| 2010-08-17 | $18.67 | $124.70 | 15,300 | — | — |
| 2010-08-16 | $18.33 | $122.43 | 19,300 | — | — |
| 2010-08-13 | $18.51 | $123.63 | 11,600 | — | — |
| 2010-08-12 | $18.51 | $123.63 | 13,900 | — | — |
| 2010-08-11 | $18.55 | $123.90 | 13,800 | — | — |
| 2010-08-10 | $19.05 | $127.24 | 32,800 | — | — |
| 2010-08-09 | $19.17 | $128.04 | 37,800 | — | — |
| 2010-08-06 | $19.07 | $127.37 | 12,200 | — | — |
| 2010-08-05 | $19.14 | $127.84 | 12,300 | — | — |
| 2010-08-04 | $19.20 | $128.24 | 15,700 | — | — |
| 2010-08-03 | $19.13 | $127.77 | 17,500 | — | — |
| 2010-08-02 | $19.20 | $128.24 | 46,500 | — | — |
| 2010-07-30 | $18.98 | $126.77 | 13,900 | — | — |
| 2010-07-29 | $18.93 | $126.44 | 12,100 | — | — |
| 2010-07-28 | $19.00 | $126.90 | 15,900 | — | — |
| 2010-07-27 | $19.19 | $128.17 | 23,500 | — | — |
| 2010-07-26 | $19.10 | $127.57 | 23,700 | — | — |
| 2010-07-23 | $18.84 | $125.83 | 22,000 | — | — |
| 2010-07-22 | $18.71 | $124.97 | 43,200 | — | — |
| 2010-07-21 | $18.40 | $122.90 | 11,700 | — | — |
| 2010-07-20 | $18.53 | $123.76 | 47,300 | — | — |
| 2010-07-19 | $18.44 | $123.16 | 19,700 | — | — |
| 2010-07-16 | $18.37 | $122.70 | 21,700 | — | — |
| 2010-07-15 | $18.80 | $125.57 | 21,800 | — | — |
| 2010-07-14 | $18.81 | $125.63 | 7,000 | — | — |
| 2010-07-13 | $18.96 | $126.64 | 42,700 | — | — |
| 2010-07-12 | $18.62 | $124.37 | 55,600 | — | — |
| 2010-07-09 | $18.73 | $125.10 | 13,800 | — | — |
| 2010-07-08 | $18.55 | $123.90 | 19,900 | — | — |
| 2010-07-07 | $18.42 | $123.03 | 41,200 | — | — |
| 2010-07-06 | $18.08 | $120.76 | 37,000 | — | — |
| 2010-07-02 | $18.12 | $121.03 | 6,700 | — | — |
| 2010-07-01 | $18.20 | $121.56 | 22,200 | — | — |
| 2010-06-30 | $18.37 | $122.70 | 8,200 | — | — |
| 2010-06-29 | $18.43 | $123.10 | 16,000 | — | — |
| 2010-06-28 | $18.94 | $126.50 | 11,800 | — | — |
| 2010-06-25 | $18.86 | $125.97 | 11,600 | — | — |
| 2010-06-24 | $18.72 | $125.03 | 30,600 | — | — |
| 2010-06-23 | $18.96 | $126.64 | 7,000 | — | — |
| 2010-06-22 | $19.10 | $126.24 | 9,800 | — | — |
| 2010-06-21 | $19.45 | $128.55 | 14,100 | — | — |
| 2010-06-18 | $19.48 | $128.75 | 13,000 | — | — |
| 2010-06-17 | $19.44 | $128.48 | 6,900 | — | — |
| 2010-06-16 | $19.43 | $128.42 | 14,600 | — | — |
| 2010-06-15 | $19.51 | $128.94 | 20,400 | — | — |
| 2010-06-14 | $19.17 | $126.70 | 18,100 | — | — |
| 2010-06-11 | $19.17 | $126.70 | 10,300 | — | — |
| 2010-06-10 | $19.20 | $126.90 | 6,800 | — | — |
| 2010-06-09 | $18.67 | $123.39 | 12,000 | — | — |
| 2010-06-08 | $18.63 | $123.13 | 19,400 | — | — |
| 2010-06-07 | $18.55 | $122.60 | 23,200 | — | — |
| 2010-06-04 | $18.90 | $124.91 | 10,800 | — | — |
| 2010-06-03 | $19.55 | $129.21 | 11,000 | — | — |
| 2010-06-02 | $19.52 | $129.01 | 4,400 | — | — |
| 2010-06-01 | $19.21 | $126.96 | 7,100 | — | — |
| 2010-05-28 | $19.41 | $128.28 | 4,300 | — | — |
| 2010-05-27 | $19.49 | $128.81 | 10,100 | — | — |
| 2010-05-26 | $19.00 | $125.57 | 11,500 | — | — |
| 2010-05-25 | $18.95 | $125.24 | 29,200 | — | — |
| 2010-05-24 | $18.94 | $125.18 | 22,900 | — | — |
| 2010-05-21 | $18.84 | $124.52 | 24,900 | — | — |
| 2010-05-20 | $18.65 | $123.26 | 37,000 | — | — |
| 2010-05-19 | $19.39 | $128.15 | 20,000 | — | — |
| 2010-05-18 | $19.60 | $129.54 | 8,000 | — | — |
| 2010-05-17 | $19.88 | $131.39 | 29,000 | — | — |
| 2010-05-14 | $19.92 | $131.65 | 15,500 | — | — |
| 2010-05-13 | $20.37 | $134.63 | 9,000 | — | — |
| 2010-05-12 | $20.50 | $135.49 | 44,600 | — | — |
| 2010-05-11 | $20.18 | $133.37 | 24,700 | — | — |
| 2010-05-10 | $20.16 | $133.24 | 31,900 | — | — |
| 2010-05-07 | $19.06 | $125.97 | 26,300 | — | — |
| 2010-05-06 | $19.76 | $130.60 | 48,600 | — | — |
| 2010-05-05 | $19.85 | $131.19 | 42,700 | — | — |
| 2010-05-04 | $20.15 | $133.17 | 24,800 | — | — |
| 2010-05-03 | $20.82 | $137.60 | 17,600 | — | — |
| 2010-04-30 | $20.88 | $138.00 | 8,800 | — | — |
| 2010-04-29 | $21.00 | $138.79 | 6,000 | — | — |
| 2010-04-28 | $20.77 | $137.27 | 6,900 | — | — |
| 2010-04-27 | $20.60 | $136.15 | 19,400 | — | — |
| 2010-04-26 | $20.87 | $137.93 | 24,500 | — | — |
| 2010-04-23 | $20.75 | $137.14 | 9,500 | — | — |
| 2010-04-22 | $20.55 | $135.82 | 7,500 | — | — |
| 2010-04-21 | $20.50 | $135.49 | 4,200 | — | — |
| 2010-04-20 | $20.49 | $135.42 | 8,700 | — | — |
| 2010-04-19 | $20.27 | $133.97 | 19,400 | — | — |
| 2010-04-16 | $20.20 | $133.51 | 5,900 | — | — |
| 2010-04-15 | $20.45 | $135.16 | 25,200 | — | — |
| 2010-04-14 | $20.49 | $135.42 | 27,300 | — | — |
| 2010-04-13 | $20.30 | $134.17 | 11,300 | — | — |
| 2010-04-12 | $20.17 | $133.31 | 13,500 | — | — |
| 2010-04-09 | $20.23 | $133.70 | 12,100 | — | — |
| 2010-04-08 | $20.15 | $133.17 | 24,300 | — | — |
| 2010-04-07 | $20.03 | $132.38 | 7,600 | — | — |
| 2010-04-06 | $20.11 | $132.91 | 13,900 | — | — |
| 2010-04-05 | $19.98 | $132.05 | 3,300 | — | — |
| 2010-04-01 | $19.81 | $130.93 | 27,100 | — | — |
| 2010-03-31 | $19.79 | $130.80 | 14,400 | — | — |
| 2010-03-30 | $19.75 | $130.53 | 18,500 | — | — |
| 2010-03-29 | $19.78 | $130.73 | 25,900 | — | — |
| 2010-03-26 | $19.75 | $130.53 | 25,000 | — | — |
| 2010-03-25 | $19.63 | $129.74 | 6,100 | — | — |
| 2010-03-24 | $19.53 | $129.08 | 23,000 | — | — |
| 2010-03-23 | $19.68 | $130.07 | 26,300 | — | — |
| 2010-03-22 | $19.51 | $128.94 | 11,100 | — | — |
| 2010-03-19 | $19.36 | $127.95 | 30,200 | — | — |
| 2010-03-18 | $19.61 | $129.61 | 10,700 | — | — |
| 2010-03-17 | $19.62 | $129.67 | 15,200 | — | — |
| 2010-03-16 | $19.47 | $128.68 | 14,600 | — | — |
| 2010-03-15 | $19.23 | $127.09 | 19,700 | — | — |
| 2010-03-12 | $19.05 | $125.90 | 5,500 | — | — |
| 2010-03-11 | $19.05 | $125.90 | 2,300 | — | — |
| 2010-03-10 | $19.05 | $125.90 | 10,300 | — | — |
| 2010-03-09 | $18.98 | $125.44 | 13,400 | — | — |
| 2010-03-08 | $18.93 | $125.11 | 29,900 | — | — |
| 2010-03-05 | $18.89 | $124.85 | 7,400 | — | — |
| 2010-03-04 | $18.68 | $123.46 | 7,800 | — | — |
| 2010-03-03 | $18.70 | $123.59 | 3,900 | — | — |
| 2010-03-02 | $18.68 | $123.46 | 11,800 | — | — |
| 2010-03-01 | $18.54 | $122.53 | 16,700 | — | — |
| 2010-02-26 | $18.35 | $121.28 | 10,000 | — | — |
| 2010-02-25 | $18.20 | $120.29 | 9,600 | — | — |
| 2010-02-24 | $18.35 | $121.28 | 11,200 | — | — |
| 2010-02-23 | $18.15 | $119.96 | 27,000 | — | — |
| 2010-02-22 | $18.30 | $120.95 | 17,900 | — | — |
| 2010-02-19 | $18.30 | $120.95 | 21,100 | — | — |
| 2010-02-18 | $18.11 | $119.69 | 12,800 | — | — |
| 2010-02-17 | $18.09 | $119.56 | 25,800 | — | — |
| 2010-02-16 | $18.13 | $119.82 | 22,400 | — | — |
| 2010-02-12 | $17.87 | $118.11 | 25,300 | — | — |
| 2010-02-11 | $17.90 | $118.30 | 2,900 | — | — |
| 2010-02-10 | $17.73 | $117.18 | 20,300 | — | — |
| 2010-02-09 | $17.63 | $116.52 | 18,400 | — | — |
| 2010-02-08 | $17.42 | $115.13 | 21,400 | — | — |
| 2010-02-05 | $17.39 | $114.93 | 33,400 | — | — |
| 2010-02-04 | $17.43 | $115.20 | 18,500 | — | — |
| 2010-02-03 | $17.89 | $118.24 | 14,400 | — | — |
| 2010-02-02 | $17.89 | $118.24 | 33,100 | — | — |
| 2010-02-01 | $17.65 | $116.65 | 27,000 | — | — |
| 2010-01-29 | $17.55 | $115.99 | 25,500 | — | — |
| 2010-01-28 | $17.55 | $115.99 | 10,400 | — | — |
| 2010-01-27 | $17.80 | $117.64 | 21,900 | — | — |
| 2010-01-26 | $17.81 | $117.71 | 16,600 | — | — |
| 2010-01-25 | $17.79 | $117.58 | 18,500 | — | — |
| 2010-01-22 | $17.84 | $117.91 | 22,700 | — | — |
| 2010-01-21 | $18.07 | $119.43 | 24,600 | — | — |
| 2010-01-20 | $18.33 | $121.15 | 34,700 | — | — |
| 2010-01-19 | $18.47 | $122.07 | 21,800 | — | — |
| 2010-01-15 | $18.26 | $120.68 | 39,200 | — | — |
| 2010-01-14 | $18.35 | $121.28 | 17,000 | — | — |
| 2010-01-13 | $18.28 | $120.82 | 19,700 | — | — |
| 2010-01-12 | $18.12 | $119.76 | 63,900 | — | — |
| 2010-01-11 | $18.34 | $121.21 | 33,800 | — | — |
| 2010-01-08 | $18.18 | $120.15 | 25,000 | — | — |
| 2010-01-07 | $18.18 | $120.15 | 29,300 | — | — |
| 2010-01-06 | $18.16 | $120.02 | 26,200 | — | — |
| 2010-01-05 | $18.15 | $119.96 | 30,300 | — | — |
| 2010-01-04 | $18.18 | $120.15 | 38,300 | — | — |