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 | $27.68 | $96.15 | 34,800 | — | — |
| 2010-12-30 | $27.74 | $96.35 | 36,900 | — | — |
| 2010-12-29 | $27.96 | $97.12 | 39,300 | — | — |
| 2010-12-28 | $27.81 | $96.59 | 48,750 | — | — |
| 2010-12-27 | $27.69 | $96.19 | 20,250 | — | — |
| 2010-12-23 | $27.53 | $95.61 | 17,850 | — | — |
| 2010-12-22 | $27.51 | $95.54 | 57,600 | — | — |
| 2010-12-21 | $27.75 | $96.40 | 74,850 | — | — |
| 2010-12-20 | $27.37 | $95.06 | 66,150 | — | — |
| 2010-12-17 | $27.41 | $95.22 | 94,200 | — | — |
| 2010-12-16 | $27.78 | $96.49 | 61,200 | — | — |
| 2010-12-15 | $27.33 | $94.92 | 81,750 | — | — |
| 2010-12-14 | $26.95 | $93.60 | 61,350 | — | — |
| 2010-12-13 | $26.62 | $92.46 | 38,850 | — | — |
| 2010-12-10 | $26.85 | $92.49 | 60,000 | — | — |
| 2010-12-09 | $26.98 | $92.95 | 58,200 | — | — |
| 2010-12-08 | $26.99 | $92.99 | 64,950 | — | — |
| 2010-12-07 | $26.77 | $92.24 | 116,700 | — | — |
| 2010-12-06 | $25.59 | $88.17 | 32,250 | — | — |
| 2010-12-03 | $25.87 | $89.11 | 49,050 | — | — |
| 2010-12-02 | $25.79 | $88.84 | 38,850 | — | — |
| 2010-12-01 | $25.57 | $88.08 | 59,550 | — | — |
| 2010-11-30 | $25.06 | $86.33 | 47,100 | — | — |
| 2010-11-29 | $25.27 | $87.07 | 31,500 | — | — |
| 2010-11-26 | $25.19 | $86.79 | 11,400 | — | — |
| 2010-11-24 | $25.33 | $87.27 | 61,950 | — | — |
| 2010-11-23 | $24.84 | $85.57 | 40,200 | — | — |
| 2010-11-22 | $25.31 | $87.21 | 62,850 | — | — |
| 2010-11-19 | $25.27 | $87.04 | 45,750 | — | — |
| 2010-11-18 | $24.88 | $85.71 | 58,500 | — | — |
| 2010-11-17 | $24.91 | $85.83 | 51,000 | — | — |
| 2010-11-16 | $25.36 | $87.37 | 82,500 | — | — |
| 2010-11-15 | $26.01 | $89.59 | 47,400 | — | — |
| 2010-11-12 | $25.69 | $88.51 | 83,400 | — | — |
| 2010-11-11 | $25.81 | $88.91 | 60,750 | — | — |
| 2010-11-10 | $25.47 | $87.73 | 39,000 | — | — |
| 2010-11-09 | $25.01 | $86.15 | 62,700 | — | — |
| 2010-11-08 | $25.12 | $86.54 | 51,000 | — | — |
| 2010-11-05 | $24.45 | $84.22 | 51,000 | — | — |
| 2010-11-04 | $24.90 | $85.78 | 94,800 | — | — |
| 2010-11-03 | $24.89 | $85.74 | 70,800 | — | — |
| 2010-11-02 | $24.90 | $85.78 | 38,700 | — | — |
| 2010-11-01 | $24.09 | $83.00 | 45,600 | — | — |
| 2010-10-29 | $24.46 | $84.27 | 107,850 | — | — |
| 2010-10-28 | $24.60 | $84.75 | 36,300 | — | — |
| 2010-10-27 | $24.42 | $84.13 | 71,700 | — | — |
| 2010-10-26 | $24.35 | $83.90 | 49,050 | — | — |
| 2010-10-25 | $24.39 | $84.01 | 78,150 | — | — |
| 2010-10-22 | $24.29 | $83.69 | 35,850 | — | — |
| 2010-10-21 | $24.33 | $83.83 | 103,950 | — | — |
| 2010-10-20 | $25.44 | $87.64 | 24,000 | — | — |
| 2010-10-19 | $25.47 | $87.76 | 42,900 | — | — |
| 2010-10-18 | $25.77 | $88.79 | 25,500 | — | — |
| 2010-10-15 | $25.23 | $86.93 | 53,400 | — | — |
| 2010-10-14 | $25.20 | $86.82 | 34,200 | — | — |
| 2010-10-13 | $25.71 | $88.56 | 39,300 | — | — |
| 2010-10-12 | $25.48 | $87.78 | 40,650 | — | — |
| 2010-10-11 | $25.41 | $87.55 | 20,700 | — | — |
| 2010-10-08 | $25.52 | $87.92 | 44,100 | — | — |
| 2010-10-07 | $24.97 | $86.01 | 48,000 | — | — |
| 2010-10-06 | $25.00 | $86.13 | 38,700 | — | — |
| 2010-10-05 | $25.00 | $86.13 | 101,550 | — | — |
| 2010-10-04 | $24.07 | $82.91 | 38,700 | — | — |
| 2010-10-01 | $24.37 | $83.94 | 24,450 | — | — |
| 2010-09-30 | $24.15 | $83.19 | 70,650 | — | — |
| 2010-09-29 | $24.23 | $83.48 | 67,500 | — | — |
| 2010-09-28 | $24.04 | $82.82 | 46,050 | — | — |
| 2010-09-27 | $24.11 | $83.07 | 45,150 | — | — |
| 2010-09-24 | $23.71 | $81.67 | 74,250 | — | — |
| 2010-09-23 | $23.06 | $79.44 | 35,700 | — | — |
| 2010-09-22 | $23.51 | $80.98 | 81,600 | — | — |
| 2010-09-21 | $23.03 | $79.33 | 49,200 | — | — |
| 2010-09-20 | $23.58 | $81.23 | 64,500 | — | — |
| 2010-09-17 | $23.03 | $79.33 | 67,950 | — | — |
| 2010-09-16 | $23.07 | $79.49 | 39,600 | — | — |
| 2010-09-15 | $23.23 | $80.04 | 51,000 | — | — |
| 2010-09-14 | $23.21 | $79.97 | 83,550 | — | — |
| 2010-09-13 | $23.35 | $80.43 | 79,050 | — | — |
| 2010-09-10 | $23.35 | $79.70 | 89,550 | — | — |
| 2010-09-09 | $23.21 | $79.22 | 75,300 | — | — |
| 2010-09-08 | $22.89 | $78.10 | 66,150 | — | — |
| 2010-09-07 | $23.07 | $78.74 | 81,000 | — | — |
| 2010-09-03 | $23.33 | $79.60 | 52,500 | — | — |
| 2010-09-02 | $23.22 | $79.24 | 38,850 | — | — |
| 2010-09-01 | $23.38 | $79.79 | 74,700 | — | — |
| 2010-08-31 | $22.96 | $78.35 | 61,650 | — | — |
| 2010-08-30 | $22.90 | $78.15 | 40,050 | — | — |
| 2010-08-27 | $23.30 | $79.51 | 58,500 | — | — |
| 2010-08-26 | $22.93 | $78.26 | 36,600 | — | — |
| 2010-08-25 | $22.98 | $78.42 | 62,550 | — | — |
| 2010-08-24 | $22.37 | $76.33 | 35,400 | — | — |
| 2010-08-23 | $22.52 | $76.85 | 67,650 | — | — |
| 2010-08-20 | $22.31 | $76.12 | 81,600 | — | — |
| 2010-08-19 | $22.50 | $76.78 | 91,800 | — | — |
| 2010-08-18 | $23.07 | $78.74 | 55,200 | — | — |
| 2010-08-17 | $23.25 | $79.35 | 64,500 | — | — |
| 2010-08-16 | $22.79 | $77.76 | 40,950 | — | — |
| 2010-08-13 | $22.79 | $77.76 | 79,650 | — | — |
| 2010-08-12 | $22.44 | $76.58 | 58,350 | — | — |
| 2010-08-11 | $22.92 | $78.22 | 115,800 | — | — |
| 2010-08-10 | $23.85 | $81.38 | 218,100 | — | — |
| 2010-08-09 | $22.54 | $76.92 | 85,050 | — | — |
| 2010-08-06 | $21.83 | $74.51 | 60,750 | — | — |
| 2010-08-05 | $22.23 | $75.87 | 57,900 | — | — |
| 2010-08-04 | $22.83 | $77.92 | 73,500 | — | — |
| 2010-08-03 | $22.55 | $76.94 | 76,200 | — | — |
| 2010-08-02 | $22.55 | $76.97 | 72,150 | — | — |
| 2010-07-30 | $22.16 | $75.62 | 58,200 | — | — |
| 2010-07-29 | $22.34 | $76.24 | 96,150 | — | — |
| 2010-07-28 | $22.01 | $75.12 | 43,800 | — | — |
| 2010-07-27 | $22.29 | $76.06 | 118,500 | — | — |
| 2010-07-26 | $22.01 | $75.10 | 105,450 | — | — |
| 2010-07-23 | $21.45 | $73.19 | 91,500 | — | — |
| 2010-07-22 | $21.03 | $71.76 | 53,100 | — | — |
| 2010-07-21 | $20.52 | $70.03 | 81,900 | — | — |
| 2010-07-20 | $21.07 | $71.89 | 89,400 | — | — |
| 2010-07-19 | $20.79 | $70.94 | 94,800 | — | — |
| 2010-07-16 | $20.48 | $69.89 | 52,950 | — | — |
| 2010-07-15 | $21.25 | $72.51 | 56,700 | — | — |
| 2010-07-14 | $21.19 | $72.30 | 46,500 | — | — |
| 2010-07-13 | $21.39 | $72.98 | 85,800 | — | — |
| 2010-07-12 | $21.06 | $71.87 | 43,800 | — | — |
| 2010-07-09 | $21.33 | $72.78 | 49,500 | — | — |
| 2010-07-08 | $21.17 | $72.23 | 67,800 | — | — |
| 2010-07-07 | $21.09 | $71.98 | 72,600 | — | — |
| 2010-07-06 | $20.78 | $70.91 | 93,150 | — | — |
| 2010-07-02 | $20.72 | $70.71 | 43,050 | — | — |
| 2010-07-01 | $20.73 | $70.73 | 61,950 | — | — |
| 2010-06-30 | $20.93 | $71.44 | 75,900 | — | — |
| 2010-06-29 | $20.91 | $71.35 | 52,650 | — | — |
| 2010-06-28 | $21.21 | $72.39 | 66,150 | — | — |
| 2010-06-25 | $21.40 | $73.03 | 148,200 | — | — |
| 2010-06-24 | $20.57 | $70.19 | 34,800 | — | — |
| 2010-06-23 | $20.58 | $70.23 | 46,200 | — | — |
| 2010-06-22 | $20.63 | $70.41 | 54,900 | — | — |
| 2010-06-21 | $21.05 | $71.85 | 69,450 | — | — |
| 2010-06-18 | $21.09 | $71.98 | 92,400 | — | — |
| 2010-06-17 | $20.97 | $71.55 | 25,650 | — | — |
| 2010-06-16 | $20.79 | $70.94 | 91,500 | — | — |
| 2010-06-15 | $20.32 | $69.34 | 59,850 | — | — |
| 2010-06-14 | $20.09 | $68.57 | 47,700 | — | — |
| 2010-06-11 | $20.00 | $68.25 | 94,200 | — | — |
| 2010-06-10 | $20.22 | $68.25 | 75,450 | — | — |
| 2010-06-09 | $19.53 | $65.93 | 79,500 | — | — |
| 2010-06-08 | $19.47 | $65.73 | 71,400 | — | — |
| 2010-06-07 | $19.31 | $65.17 | 48,600 | — | — |
| 2010-06-04 | $19.51 | $65.84 | 78,600 | — | — |
| 2010-06-03 | $20.18 | $68.12 | 64,200 | — | — |
| 2010-06-02 | $19.92 | $67.24 | 64,950 | — | — |
| 2010-06-01 | $19.47 | $65.73 | 70,350 | — | — |
| 2010-05-28 | $20.05 | $67.67 | 38,550 | — | — |
| 2010-05-27 | $20.13 | $67.96 | 55,200 | — | — |
| 2010-05-26 | $19.70 | $66.50 | 96,300 | — | — |
| 2010-05-25 | $19.47 | $65.71 | 71,250 | — | — |
| 2010-05-24 | $19.73 | $66.61 | 31,650 | — | — |
| 2010-05-21 | $19.90 | $67.17 | 64,800 | — | — |
| 2010-05-20 | $19.92 | $67.24 | 89,850 | — | — |
| 2010-05-19 | $20.77 | $70.10 | 60,900 | — | — |
| 2010-05-18 | $20.72 | $69.94 | 99,150 | — | — |
| 2010-05-17 | $20.74 | $70.01 | 133,800 | — | — |
| 2010-05-14 | $20.79 | $70.19 | 82,950 | — | — |
| 2010-05-13 | $20.89 | $70.52 | 110,250 | — | — |
| 2010-05-12 | $20.80 | $70.21 | 132,150 | — | — |
| 2010-05-11 | $20.29 | $68.48 | 124,350 | — | — |
| 2010-05-10 | $20.12 | $67.91 | 137,400 | — | — |
| 2010-05-07 | $18.80 | $63.46 | 116,400 | — | — |
| 2010-05-06 | $19.08 | $64.40 | 73,500 | — | — |
| 2010-05-05 | $19.77 | $66.74 | 42,450 | — | — |
| 2010-05-04 | $20.16 | $68.05 | 44,100 | — | — |
| 2010-05-03 | $20.31 | $68.57 | 29,400 | — | — |
| 2010-04-30 | $20.08 | $67.78 | 37,650 | — | — |
| 2010-04-29 | $20.29 | $68.50 | 37,800 | — | — |
| 2010-04-28 | $20.07 | $67.76 | 47,250 | — | — |
| 2010-04-27 | $20.11 | $67.87 | 56,700 | — | — |
| 2010-04-26 | $20.57 | $69.42 | 30,450 | — | — |
| 2010-04-23 | $20.59 | $69.51 | 26,850 | — | — |
| 2010-04-22 | $20.45 | $69.04 | 18,300 | — | — |
| 2010-04-21 | $20.31 | $68.54 | 47,850 | — | — |
| 2010-04-20 | $20.49 | $69.17 | 30,150 | — | — |
| 2010-04-19 | $20.28 | $68.45 | 24,000 | — | — |
| 2010-04-16 | $20.34 | $68.66 | 40,800 | — | — |
| 2010-04-15 | $20.05 | $67.67 | 60,000 | — | — |
| 2010-04-14 | $20.08 | $67.78 | 36,900 | — | — |
| 2010-04-13 | $19.97 | $67.42 | 12,150 | — | — |
| 2010-04-12 | $20.03 | $67.60 | 28,050 | — | — |
| 2010-04-09 | $19.96 | $67.37 | 17,250 | — | — |
| 2010-04-08 | $20.08 | $67.78 | 34,050 | — | — |
| 2010-04-07 | $20.13 | $67.94 | 79,500 | — | — |
| 2010-04-06 | $20.09 | $67.82 | 45,600 | — | — |
| 2010-04-05 | $20.07 | $67.73 | 46,500 | — | — |
| 2010-04-01 | $19.91 | $67.19 | 74,250 | — | — |
| 2010-03-31 | $19.87 | $67.06 | 30,000 | — | — |
| 2010-03-30 | $20.10 | $67.85 | 24,900 | — | — |
| 2010-03-29 | $19.91 | $67.19 | 26,700 | — | — |
| 2010-03-26 | $19.75 | $66.68 | 21,150 | — | — |
| 2010-03-25 | $19.68 | $66.43 | 29,550 | — | — |
| 2010-03-24 | $19.95 | $67.35 | 22,200 | — | — |
| 2010-03-23 | $20.22 | $68.25 | 32,250 | — | — |
| 2010-03-22 | $20.27 | $68.41 | 38,250 | — | — |
| 2010-03-19 | $20.18 | $68.12 | 78,000 | — | — |
| 2010-03-18 | $20.39 | $68.81 | 31,500 | — | — |
| 2010-03-17 | $20.56 | $69.40 | 67,200 | — | — |
| 2010-03-16 | $20.70 | $69.87 | 46,350 | — | — |
| 2010-03-15 | $20.70 | $69.87 | 31,350 | — | — |
| 2010-03-12 | $20.80 | $70.21 | 99,150 | — | — |
| 2010-03-11 | $20.63 | $69.65 | 27,750 | — | — |
| 2010-03-10 | $20.82 | $69.57 | 62,850 | — | — |
| 2010-03-09 | $20.76 | $69.37 | 54,450 | — | — |
| 2010-03-08 | $20.80 | $69.50 | 46,800 | — | — |
| 2010-03-05 | $20.96 | $70.04 | 82,200 | — | — |
| 2010-03-04 | $20.59 | $68.79 | 26,550 | — | — |
| 2010-03-03 | $20.41 | $68.19 | 58,950 | — | — |
| 2010-03-02 | $20.59 | $68.81 | 49,200 | — | — |
| 2010-03-01 | $20.45 | $68.34 | 34,200 | — | — |
| 2010-02-26 | $19.97 | $66.74 | 36,300 | — | — |
| 2010-02-25 | $20.37 | $68.08 | 34,950 | — | — |
| 2010-02-24 | $20.26 | $67.70 | 29,400 | — | — |
| 2010-02-23 | $20.23 | $67.61 | 33,150 | — | — |
| 2010-02-22 | $20.14 | $67.30 | 27,600 | — | — |
| 2010-02-19 | $20.14 | $67.30 | 45,150 | — | — |
| 2010-02-18 | $19.97 | $66.72 | 30,600 | — | — |
| 2010-02-17 | $19.98 | $66.76 | 47,250 | — | — |
| 2010-02-16 | $19.80 | $66.16 | 43,800 | — | — |
| 2010-02-12 | $19.84 | $66.29 | 63,600 | — | — |
| 2010-02-11 | $19.68 | $65.76 | 28,350 | — | — |
| 2010-02-10 | $19.16 | $64.02 | 39,900 | — | — |
| 2010-02-09 | $19.23 | $64.27 | 18,900 | — | — |
| 2010-02-08 | $19.16 | $64.02 | 40,200 | — | — |
| 2010-02-05 | $19.51 | $65.18 | 22,200 | — | — |
| 2010-02-04 | $19.26 | $64.36 | 46,500 | — | — |
| 2010-02-03 | $19.75 | $65.98 | 33,450 | — | — |
| 2010-02-02 | $19.95 | $66.67 | 56,400 | — | — |
| 2010-02-01 | $19.95 | $66.65 | 52,050 | — | — |
| 2010-01-29 | $19.76 | $66.03 | 42,450 | — | — |
| 2010-01-28 | $19.81 | $66.18 | 23,700 | — | — |
| 2010-01-27 | $20.11 | $67.21 | 20,550 | — | — |
| 2010-01-26 | $20.01 | $66.87 | 42,000 | — | — |
| 2010-01-25 | $20.19 | $67.47 | 29,550 | — | — |
| 2010-01-22 | $20.35 | $68.01 | 55,200 | — | — |
| 2010-01-21 | $20.43 | $68.25 | 80,250 | — | — |
| 2010-01-20 | $20.80 | $69.50 | 25,650 | — | — |
| 2010-01-19 | $21.23 | $70.95 | 27,300 | — | — |
| 2010-01-15 | $20.97 | $70.08 | 56,550 | — | — |
| 2010-01-14 | $21.14 | $70.64 | 22,350 | — | — |
| 2010-01-13 | $21.21 | $70.86 | 43,050 | — | — |
| 2010-01-12 | $21.04 | $70.30 | 32,550 | — | — |
| 2010-01-11 | $20.85 | $69.66 | 35,700 | — | — |
| 2010-01-08 | $20.88 | $69.77 | 39,600 | — | — |
| 2010-01-07 | $20.83 | $69.61 | 44,250 | — | — |
| 2010-01-06 | $21.02 | $70.24 | 39,150 | — | — |
| 2010-01-05 | $21.24 | $70.97 | 50,250 | — | — |
| 2010-01-04 | $21.37 | $71.42 | 48,750 | — | — |