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 | $23.54 | $109.28 | 197,813 | — | — |
| 2010-12-30 | $23.57 | $109.42 | 178,684 | — | — |
| 2010-12-29 | $23.37 | $108.50 | 209,149 | — | — |
| 2010-12-28 | $23.12 | $107.32 | 76,837 | — | — |
| 2010-12-27 | $23.23 | $107.84 | 78,289 | — | — |
| 2010-12-23 | $22.84 | $106.01 | 122,606 | — | — |
| 2010-12-22 | $22.58 | $104.83 | 206,776 | — | — |
| 2010-12-21 | $22.33 | $103.65 | 237,312 | — | — |
| 2010-12-20 | $21.93 | $101.82 | 240,111 | — | — |
| 2010-12-17 | $21.96 | $101.95 | 449,331 | — | — |
| 2010-12-16 | $22.67 | $105.22 | 285,207 | — | — |
| 2010-12-15 | $22.16 | $102.86 | 189,807 | — | — |
| 2010-12-14 | $22.19 | $103.00 | 100,465 | — | — |
| 2010-12-13 | $22.27 | $103.39 | 191,791 | — | — |
| 2010-12-10 | $22.50 | $104.44 | 197,707 | — | — |
| 2010-12-09 | $22.27 | $103.39 | 222,859 | — | — |
| 2010-12-08 | $22.05 | $102.34 | 231,679 | — | — |
| 2010-12-07 | $22.16 | $102.86 | 267,352 | — | — |
| 2010-12-06 | $21.76 | $101.03 | 101,918 | — | — |
| 2010-12-03 | $21.76 | $101.03 | 96,002 | — | — |
| 2010-12-02 | $21.65 | $100.51 | 187,186 | — | — |
| 2010-12-01 | $21.00 | $97.49 | 307,879 | — | — |
| 2010-11-30 | $20.95 | $97.23 | 309,367 | — | — |
| 2010-11-29 | $21.59 | $100.24 | 178,755 | — | — |
| 2010-11-26 | $21.65 | $100.51 | 68,937 | — | — |
| 2010-11-24 | $21.74 | $100.90 | 235,116 | — | — |
| 2010-11-23 | $21.37 | $99.20 | 110,349 | — | — |
| 2010-11-22 | $21.85 | $101.42 | 226,649 | — | — |
| 2010-11-19 | $21.71 | $100.77 | 230,192 | — | — |
| 2010-11-18 | $21.68 | $100.64 | 245,176 | — | — |
| 2010-11-17 | $21.34 | $99.06 | 188,107 | — | — |
| 2010-11-16 | $21.34 | $99.06 | 418,511 | — | — |
| 2010-11-15 | $21.85 | $101.42 | 318,152 | — | — |
| 2010-11-12 | $21.62 | $100.37 | 247,231 | — | — |
| 2010-11-11 | $21.91 | $101.68 | 291,902 | — | — |
| 2010-11-10 | $22.13 | $102.73 | 524,821 | — | — |
| 2010-11-09 | $21.43 | $99.46 | 480,257 | — | — |
| 2010-11-08 | $21.68 | $100.64 | 133,163 | — | — |
| 2010-11-05 | $21.59 | $100.24 | 179,817 | — | — |
| 2010-11-04 | $21.51 | $99.85 | 196,113 | — | — |
| 2010-11-03 | $21.00 | $97.49 | 118,178 | — | — |
| 2010-11-02 | $21.00 | $97.49 | 234,478 | — | — |
| 2010-11-01 | $20.83 | $96.71 | 168,233 | — | — |
| 2010-10-29 | $20.92 | $97.10 | 113,714 | — | — |
| 2010-10-28 | $20.89 | $96.97 | 152,753 | — | — |
| 2010-10-27 | $20.92 | $96.71 | 212,515 | — | — |
| 2010-10-26 | $21.00 | $97.10 | 150,910 | — | — |
| 2010-10-25 | $21.20 | $98.01 | 189,028 | — | — |
| 2010-10-22 | $21.09 | $97.49 | 206,988 | — | — |
| 2010-10-21 | $20.78 | $96.05 | 199,620 | — | — |
| 2010-10-20 | $20.72 | $95.79 | 193,314 | — | — |
| 2010-10-19 | $19.84 | $91.75 | 178,507 | — | — |
| 2010-10-18 | $19.96 | $92.27 | 351,912 | — | — |
| 2010-10-15 | $19.87 | $91.88 | 353,506 | — | — |
| 2010-10-14 | $19.90 | $92.01 | 421,203 | — | — |
| 2010-10-13 | $20.24 | $93.57 | 285,419 | — | — |
| 2010-10-12 | $19.99 | $92.40 | 198,982 | — | — |
| 2010-10-11 | $19.84 | $91.75 | 365,090 | — | — |
| 2010-10-08 | $20.01 | $92.53 | 452,448 | — | — |
| 2010-10-07 | $19.96 | $92.27 | 278,193 | — | — |
| 2010-10-06 | $20.21 | $93.44 | 121,827 | — | — |
| 2010-10-05 | $20.47 | $94.62 | 218,289 | — | — |
| 2010-10-04 | $19.70 | $91.09 | 266,963 | — | — |
| 2010-10-01 | $20.16 | $93.18 | 204,650 | — | — |
| 2010-09-30 | $20.16 | $93.18 | 314,361 | — | — |
| 2010-09-29 | $20.13 | $93.05 | 266,042 | — | — |
| 2010-09-28 | $20.07 | $92.79 | 224,701 | — | — |
| 2010-09-27 | $19.62 | $90.70 | 232,601 | — | — |
| 2010-09-24 | $20.30 | $93.83 | 176,062 | — | — |
| 2010-09-23 | $19.34 | $89.40 | 177,054 | — | — |
| 2010-09-22 | $20.04 | $92.66 | 142,125 | — | — |
| 2010-09-21 | $20.44 | $94.49 | 158,208 | — | — |
| 2010-09-20 | $20.61 | $95.27 | 289,918 | — | — |
| 2010-09-17 | $20.21 | $93.44 | 323,041 | — | — |
| 2010-09-16 | $20.01 | $92.53 | 131,498 | — | — |
| 2010-09-15 | $20.21 | $93.44 | 179,605 | — | — |
| 2010-09-14 | $20.16 | $93.18 | 144,995 | — | — |
| 2010-09-13 | $20.27 | $93.70 | 226,791 | — | — |
| 2010-09-10 | $20.18 | $93.31 | 202,808 | — | — |
| 2010-09-09 | $19.68 | $90.96 | 238,587 | — | — |
| 2010-09-08 | $19.73 | $91.22 | 303,203 | — | — |
| 2010-09-07 | $19.45 | $89.92 | 243,299 | — | — |
| 2010-09-03 | $19.53 | $90.31 | 211,629 | — | — |
| 2010-09-02 | $19.17 | $88.61 | 229,589 | — | — |
| 2010-09-01 | $18.97 | $87.70 | 168,729 | — | — |
| 2010-08-31 | $18.55 | $85.74 | 258,142 | — | — |
| 2010-08-30 | $18.52 | $85.61 | 181,305 | — | — |
| 2010-08-27 | $18.77 | $86.79 | 204,827 | — | — |
| 2010-08-26 | $18.63 | $86.13 | 530,631 | — | — |
| 2010-08-25 | $18.01 | $83.26 | 286,482 | — | — |
| 2010-08-24 | $17.76 | $82.09 | 391,021 | — | — |
| 2010-08-23 | $17.67 | $81.70 | 281,097 | — | — |
| 2010-08-20 | $17.90 | $82.74 | 176,877 | — | — |
| 2010-08-19 | $18.01 | $83.26 | 353,471 | — | — |
| 2010-08-18 | $18.60 | $86.00 | 202,702 | — | — |
| 2010-08-17 | $18.63 | $86.13 | 244,078 | — | — |
| 2010-08-16 | $18.32 | $84.70 | 241,351 | — | — |
| 2010-08-13 | $18.09 | $83.65 | 224,453 | — | — |
| 2010-08-12 | $18.57 | $85.87 | 269,832 | — | — |
| 2010-08-11 | $18.69 | $86.40 | 274,331 | — | — |
| 2010-08-10 | $19.59 | $90.57 | 374,619 | — | — |
| 2010-08-09 | $20.30 | $93.83 | 130,895 | — | — |
| 2010-08-06 | $19.84 | $91.75 | 219,529 | — | — |
| 2010-08-05 | $20.27 | $93.70 | 236,604 | — | — |
| 2010-08-04 | $20.47 | $94.62 | 213,790 | — | — |
| 2010-08-03 | $20.41 | $94.36 | 576,117 | — | — |
| 2010-08-02 | $19.73 | $91.22 | 332,499 | — | — |
| 2010-07-30 | $19.34 | $89.40 | 273,410 | — | — |
| 2010-07-29 | $19.51 | $90.18 | 394,634 | — | — |
| 2010-07-28 | $19.76 | $90.96 | 227,924 | — | — |
| 2010-07-27 | $19.87 | $91.48 | 303,415 | — | — |
| 2010-07-26 | $19.90 | $91.61 | 312,023 | — | — |
| 2010-07-23 | $18.94 | $87.19 | 509,093 | — | — |
| 2010-07-22 | $19.00 | $87.45 | 464,989 | — | — |
| 2010-07-21 | $18.26 | $84.08 | 439,412 | — | — |
| 2010-07-20 | $18.01 | $82.91 | 674,882 | — | — |
| 2010-07-19 | $17.87 | $82.26 | 753,313 | — | — |
| 2010-07-16 | $17.61 | $81.09 | 922,148 | — | — |
| 2010-07-15 | $18.01 | $82.91 | 279,645 | — | — |
| 2010-07-14 | $17.95 | $82.65 | 701,769 | — | — |
| 2010-07-13 | $18.32 | $84.34 | 488,334 | — | — |
| 2010-07-12 | $17.84 | $82.13 | 311,988 | — | — |
| 2010-07-09 | $17.78 | $81.87 | 202,560 | — | — |
| 2010-07-08 | $17.56 | $80.83 | 451,314 | — | — |
| 2010-07-07 | $17.70 | $81.48 | 429,386 | — | — |
| 2010-07-06 | $16.99 | $78.23 | 635,950 | — | — |
| 2010-07-02 | $17.67 | $81.35 | 623,055 | — | — |
| 2010-07-01 | $18.43 | $84.86 | 576,294 | — | — |
| 2010-06-30 | $19.03 | $87.58 | 488,404 | — | — |
| 2010-06-29 | $19.34 | $89.01 | 390,242 | — | — |
| 2010-06-28 | $20.04 | $92.26 | 217,651 | — | — |
| 2010-06-25 | $20.16 | $92.78 | 971,176 | — | — |
| 2010-06-24 | $19.79 | $91.09 | 298,881 | — | — |
| 2010-06-23 | $20.16 | $92.78 | 315,247 | — | — |
| 2010-06-22 | $20.24 | $93.17 | 234,620 | — | — |
| 2010-06-21 | $21.17 | $97.46 | 264,270 | — | — |
| 2010-06-18 | $21.54 | $99.15 | 380,217 | — | — |
| 2010-06-17 | $21.45 | $98.76 | 290,202 | — | — |
| 2010-06-16 | $21.91 | $100.84 | 166,497 | — | — |
| 2010-06-15 | $21.93 | $100.97 | 287,899 | — | — |
| 2010-06-14 | $21.51 | $99.02 | 327,327 | — | — |
| 2010-06-11 | $20.78 | $95.64 | 188,355 | — | — |
| 2010-06-10 | $20.66 | $95.12 | 171,492 | — | — |
| 2010-06-09 | $19.76 | $90.96 | 247,940 | — | — |
| 2010-06-08 | $19.70 | $90.70 | 333,385 | — | — |
| 2010-06-07 | $19.65 | $90.44 | 329,523 | — | — |
| 2010-06-04 | $20.21 | $93.04 | 496,836 | — | — |
| 2010-06-03 | $21.28 | $97.98 | 373,415 | — | — |
| 2010-06-02 | $21.45 | $98.76 | 438,278 | — | — |
| 2010-06-01 | $21.20 | $97.59 | 278,193 | — | — |
| 2010-05-28 | $21.76 | $100.19 | 318,506 | — | — |
| 2010-05-27 | $21.91 | $100.84 | 210,318 | — | — |
| 2010-05-26 | $20.92 | $96.29 | 408,238 | — | — |
| 2010-05-25 | $20.49 | $94.34 | 369,412 | — | — |
| 2010-05-24 | $20.75 | $95.51 | 251,978 | — | — |
| 2010-05-21 | $21.03 | $96.81 | 503,673 | — | — |
| 2010-05-20 | $20.86 | $96.03 | 527,089 | — | — |
| 2010-05-19 | $22.05 | $101.49 | 387,443 | — | — |
| 2010-05-18 | $23.12 | $106.43 | 302,742 | — | — |
| 2010-05-17 | $23.26 | $107.08 | 287,155 | — | — |
| 2010-05-14 | $23.37 | $107.60 | 369,235 | — | — |
| 2010-05-13 | $23.99 | $110.46 | 282,408 | — | — |
| 2010-05-12 | $23.77 | $109.42 | 565,914 | — | — |
| 2010-05-11 | $23.40 | $107.73 | 272,064 | — | — |
| 2010-05-10 | $22.30 | $102.66 | 249,427 | — | — |
| 2010-05-07 | $21.34 | $98.24 | 466,406 | — | — |
| 2010-05-06 | $21.57 | $99.28 | 412,772 | — | — |
| 2010-05-05 | $22.58 | $103.96 | 305,505 | — | — |
| 2010-05-04 | $22.67 | $104.35 | 335,758 | — | — |
| 2010-05-03 | $23.26 | $107.08 | 316,558 | — | — |
| 2010-04-30 | $22.75 | $104.74 | 429,316 | — | — |
| 2010-04-29 | $23.15 | $106.56 | 334,270 | — | — |
| 2010-04-28 | $22.84 | $105.13 | 241,669 | — | — |
| 2010-04-27 | $23.01 | $105.91 | 236,568 | — | — |
| 2010-04-26 | $23.91 | $110.07 | 253,785 | — | — |
| 2010-04-23 | $24.02 | $110.59 | 146,057 | — | — |
| 2010-04-22 | $23.94 | $110.20 | 133,729 | — | — |
| 2010-04-21 | $23.71 | $109.16 | 184,777 | — | — |
| 2010-04-20 | $23.20 | $106.82 | 310,075 | — | — |
| 2010-04-19 | $22.61 | $104.09 | 312,413 | — | — |
| 2010-04-16 | $23.06 | $106.17 | 331,011 | — | — |
| 2010-04-15 | $23.66 | $108.90 | 219,387 | — | — |
| 2010-04-14 | $24.14 | $111.10 | 227,747 | — | — |
| 2010-04-13 | $24.08 | $110.84 | 459,604 | — | — |
| 2010-04-12 | $23.63 | $108.77 | 108,046 | — | — |
| 2010-04-09 | $23.66 | $108.90 | 238,694 | — | — |
| 2010-04-08 | $23.37 | $107.60 | 260,976 | — | — |
| 2010-04-07 | $23.51 | $108.25 | 249,994 | — | — |
| 2010-04-06 | $23.91 | $110.07 | 507,534 | — | — |
| 2010-04-05 | $23.57 | $108.51 | 271,037 | — | — |
| 2010-04-01 | $23.20 | $106.82 | 479,938 | — | — |
| 2010-03-31 | $23.46 | $107.99 | 209,999 | — | — |
| 2010-03-30 | $23.66 | $108.90 | 313,157 | — | — |
| 2010-03-29 | $23.74 | $109.29 | 162,601 | — | — |
| 2010-03-26 | $23.97 | $110.33 | 206,563 | — | — |
| 2010-03-25 | $24.05 | $110.72 | 279,078 | — | — |
| 2010-03-24 | $23.82 | $109.68 | 427,013 | — | — |
| 2010-03-23 | $23.46 | $107.99 | 416,988 | — | — |
| 2010-03-22 | $22.78 | $104.87 | 395,733 | — | — |
| 2010-03-19 | $22.58 | $103.96 | 370,298 | — | — |
| 2010-03-18 | $22.84 | $105.13 | 194,412 | — | — |
| 2010-03-17 | $22.87 | $105.26 | 504,169 | — | — |
| 2010-03-16 | $22.16 | $102.01 | 347,448 | — | — |
| 2010-03-15 | $22.30 | $102.66 | 269,938 | — | — |
| 2010-03-12 | $22.58 | $103.96 | 233,876 | — | — |
| 2010-03-11 | $22.53 | $103.70 | 274,189 | — | — |
| 2010-03-10 | $22.13 | $101.88 | 176,204 | — | — |
| 2010-03-09 | $21.79 | $100.32 | 169,898 | — | — |
| 2010-03-08 | $21.45 | $98.76 | 203,339 | — | — |
| 2010-03-05 | $21.00 | $96.68 | 289,422 | — | — |
| 2010-03-04 | $20.35 | $93.69 | 315,778 | — | — |
| 2010-03-03 | $20.47 | $94.21 | 172,059 | — | — |
| 2010-03-02 | $20.58 | $94.73 | 300,652 | — | — |
| 2010-03-01 | $20.66 | $95.12 | 210,106 | — | — |
| 2010-02-26 | $20.30 | $93.43 | 438,774 | — | — |
| 2010-02-25 | $20.32 | $93.56 | 202,206 | — | — |
| 2010-02-24 | $20.44 | $94.08 | 161,007 | — | — |
| 2010-02-23 | $20.30 | $93.43 | 167,914 | — | — |
| 2010-02-22 | $20.41 | $93.95 | 180,030 | — | — |
| 2010-02-19 | $20.18 | $92.91 | 371,998 | — | — |
| 2010-02-18 | $20.18 | $92.91 | 261,649 | — | — |
| 2010-02-17 | $20.18 | $92.91 | 181,695 | — | — |
| 2010-02-16 | $20.16 | $92.78 | 284,179 | — | — |
| 2010-02-12 | $19.82 | $91.22 | 508,172 | — | — |
| 2010-02-11 | $19.65 | $90.44 | 258,461 | — | — |
| 2010-02-10 | $19.45 | $89.53 | 433,319 | — | — |
| 2010-02-09 | $19.17 | $88.23 | 572,114 | — | — |
| 2010-02-08 | $19.76 | $90.96 | 327,929 | — | — |
| 2010-02-05 | $19.99 | $92.00 | 626,881 | — | — |
| 2010-02-04 | $20.16 | $92.78 | 441,502 | — | — |
| 2010-02-03 | $21.14 | $97.33 | 295,834 | — | — |
| 2010-02-02 | $21.45 | $98.76 | 679,522 | — | — |
| 2010-02-01 | $21.48 | $98.89 | 242,130 | — | — |
| 2010-01-29 | $21.62 | $99.54 | 405,864 | — | — |
| 2010-01-28 | $21.96 | $101.10 | 296,649 | — | — |
| 2010-01-27 | $22.58 | $103.57 | 407,529 | — | — |
| 2010-01-26 | $22.19 | $101.76 | 227,428 | — | — |
| 2010-01-25 | $22.27 | $102.14 | 308,693 | — | — |
| 2010-01-22 | $21.93 | $100.59 | 556,172 | — | — |
| 2010-01-21 | $23.06 | $105.77 | 427,084 | — | — |
| 2010-01-20 | $23.37 | $107.19 | 367,782 | — | — |
| 2010-01-19 | $23.71 | $108.75 | 302,813 | — | — |
| 2010-01-15 | $23.37 | $107.19 | 172,555 | — | — |
| 2010-01-14 | $23.43 | $107.45 | 178,117 | — | — |
| 2010-01-13 | $23.51 | $107.84 | 352,479 | — | — |
| 2010-01-12 | $22.89 | $104.99 | 318,754 | — | — |
| 2010-01-11 | $23.29 | $106.80 | 170,465 | — | — |
| 2010-01-08 | $23.01 | $105.51 | 161,786 | — | — |
| 2010-01-07 | $23.46 | $107.58 | 508,349 | — | — |
| 2010-01-06 | $22.98 | $105.38 | 612,179 | — | — |
| 2010-01-05 | $22.53 | $103.31 | 553,268 | — | — |
| 2010-01-04 | $21.45 | $98.39 | 227,995 | — | — |