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
- 1973-02-23 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 | $17.46 | $51.47 | 1,300 | — | — |
| 2010-12-30 | $17.30 | $51.00 | 300 | — | — |
| 2010-12-29 | $17.17 | $50.61 | 200 | — | — |
| 2010-12-28 | $17.10 | $50.41 | 0 | — | — |
| 2010-12-27 | $17.10 | $50.41 | 800 | — | — |
| 2010-12-23 | $17.03 | $50.20 | 500 | — | — |
| 2010-12-22 | $17.46 | $51.47 | 400 | — | — |
| 2010-12-21 | $16.86 | $49.70 | 0 | — | — |
| 2010-12-20 | $16.86 | $49.70 | 1,100 | — | — |
| 2010-12-17 | $16.50 | $48.64 | 3,500 | — | — |
| 2010-12-16 | $16.90 | $49.82 | 300 | — | — |
| 2010-12-15 | $17.29 | $50.97 | 1,600 | — | — |
| 2010-12-14 | $16.83 | $49.61 | 200 | — | — |
| 2010-12-13 | $17.37 | $51.20 | 1,900 | — | — |
| 2010-12-10 | $16.79 | $49.49 | 1,500 | — | — |
| 2010-12-09 | $17.46 | $51.47 | 0 | — | — |
| 2010-12-08 | $17.46 | $51.47 | 600 | — | — |
| 2010-12-07 | $17.20 | $50.70 | 800 | — | — |
| 2010-12-06 | $17.87 | $52.68 | 1,900 | — | — |
| 2010-12-03 | $16.95 | $49.97 | 3,100 | — | — |
| 2010-12-02 | $17.92 | $52.82 | 3,400 | — | — |
| 2010-12-01 | $17.75 | $52.32 | 0 | — | — |
| 2010-11-30 | $17.75 | $51.97 | 300 | — | — |
| 2010-11-29 | $17.25 | $50.51 | 2,400 | — | — |
| 2010-11-26 | $17.00 | $49.77 | 0 | — | — |
| 2010-11-24 | $17.00 | $49.77 | 0 | — | — |
| 2010-11-23 | $17.00 | $49.77 | 1,500 | — | — |
| 2010-11-22 | $17.10 | $50.07 | 0 | — | — |
| 2010-11-19 | $17.10 | $50.07 | 1,900 | — | — |
| 2010-11-18 | $18.25 | $53.43 | 200 | — | — |
| 2010-11-17 | $18.25 | $53.43 | 500 | — | — |
| 2010-11-16 | $18.23 | $53.38 | 2,600 | — | — |
| 2010-11-15 | $18.40 | $53.87 | 700 | — | — |
| 2010-11-12 | $17.46 | $51.12 | 700 | — | — |
| 2010-11-11 | $18.62 | $54.52 | 0 | — | — |
| 2010-11-10 | $18.62 | $54.52 | 200 | — | — |
| 2010-11-09 | $18.55 | $54.31 | 1,100 | — | — |
| 2010-11-08 | $19.15 | $56.07 | 1,300 | — | — |
| 2010-11-05 | $19.47 | $57.01 | 1,000 | — | — |
| 2010-11-04 | $19.25 | $56.36 | 600 | — | — |
| 2010-11-03 | $19.00 | $55.63 | 2,700 | — | — |
| 2010-11-02 | $18.75 | $54.90 | 600 | — | — |
| 2010-11-01 | $18.52 | $54.22 | 200 | — | — |
| 2010-10-29 | $18.50 | $54.17 | 300 | — | — |
| 2010-10-28 | $18.42 | $53.93 | 0 | — | — |
| 2010-10-27 | $18.42 | $53.93 | 800 | — | — |
| 2010-10-26 | $18.40 | $53.87 | 400 | — | — |
| 2010-10-25 | $18.40 | $53.87 | 600 | — | — |
| 2010-10-22 | $18.00 | $52.70 | 0 | — | — |
| 2010-10-21 | $18.00 | $52.70 | 1,200 | — | — |
| 2010-10-20 | $17.87 | $52.32 | 600 | — | — |
| 2010-10-19 | $17.90 | $52.41 | 600 | — | — |
| 2010-10-18 | $17.60 | $51.53 | 0 | — | — |
| 2010-10-15 | $17.60 | $51.53 | 700 | — | — |
| 2010-10-14 | $17.75 | $51.97 | 700 | — | — |
| 2010-10-13 | $17.69 | $51.79 | 600 | — | — |
| 2010-10-12 | $17.60 | $51.53 | 0 | — | — |
| 2010-10-11 | $17.60 | $51.53 | 1,300 | — | — |
| 2010-10-08 | $17.55 | $51.38 | 1,100 | — | — |
| 2010-10-07 | $17.18 | $50.30 | 500 | — | — |
| 2010-10-06 | $17.45 | $51.09 | 0 | — | — |
| 2010-10-05 | $17.45 | $51.09 | 800 | — | — |
| 2010-10-04 | $17.38 | $50.89 | 800 | — | — |
| 2010-10-01 | $17.40 | $50.95 | 1,600 | — | — |
| 2010-09-30 | $17.35 | $50.80 | 300 | — | — |
| 2010-09-29 | $17.25 | $50.51 | 1,500 | — | — |
| 2010-09-28 | $17.30 | $50.65 | 800 | — | — |
| 2010-09-27 | $17.20 | $50.36 | 0 | — | — |
| 2010-09-24 | $17.20 | $50.36 | 1,700 | — | — |
| 2010-09-23 | $17.35 | $50.80 | 0 | — | — |
| 2010-09-22 | $17.35 | $50.80 | 200 | — | — |
| 2010-09-21 | $17.40 | $50.95 | 300 | — | — |
| 2010-09-20 | $16.63 | $48.69 | 2,900 | — | — |
| 2010-09-17 | $17.22 | $50.42 | 200 | — | — |
| 2010-09-16 | $17.23 | $50.45 | 500 | — | — |
| 2010-09-15 | $16.95 | $49.63 | 700 | — | — |
| 2010-09-14 | $16.94 | $49.60 | 1,300 | — | — |
| 2010-09-13 | $16.90 | $49.48 | 500 | — | — |
| 2010-09-10 | $16.80 | $49.19 | 0 | — | — |
| 2010-09-09 | $16.80 | $49.19 | 0 | — | — |
| 2010-09-08 | $16.80 | $49.19 | 600 | — | — |
| 2010-09-07 | $16.80 | $49.19 | 300 | — | — |
| 2010-09-03 | $16.44 | $48.13 | 0 | — | — |
| 2010-09-02 | $16.44 | $48.13 | 0 | — | — |
| 2010-09-01 | $16.44 | $48.13 | 0 | — | — |
| 2010-08-31 | $16.44 | $47.84 | 900 | — | — |
| 2010-08-30 | $15.95 | $46.42 | 0 | — | — |
| 2010-08-27 | $15.95 | $46.42 | 0 | — | — |
| 2010-08-26 | $15.95 | $46.42 | 200 | — | — |
| 2010-08-25 | $15.95 | $46.42 | 0 | — | — |
| 2010-08-24 | $15.95 | $46.42 | 1,600 | — | — |
| 2010-08-23 | $15.95 | $46.42 | 600 | — | — |
| 2010-08-20 | $16.05 | $46.71 | 100 | — | — |
| 2010-08-19 | $16.45 | $47.87 | 1,700 | — | — |
| 2010-08-18 | $16.10 | $46.85 | 1,300 | — | — |
| 2010-08-17 | $16.59 | $48.28 | 0 | — | — |
| 2010-08-16 | $16.59 | $48.28 | 200 | — | — |
| 2010-08-13 | $16.19 | $47.11 | 400 | — | — |
| 2010-08-12 | $15.72 | $45.75 | 1,900 | — | — |
| 2010-08-11 | $16.01 | $46.59 | 500 | — | — |
| 2010-08-10 | $16.38 | $47.67 | 2,400 | — | — |
| 2010-08-09 | $16.03 | $46.65 | 5,100 | — | — |
| 2010-08-06 | $15.23 | $44.32 | 9,800 | — | — |
| 2010-08-05 | $16.65 | $48.45 | 100 | — | — |
| 2010-08-04 | $16.25 | $47.29 | 500 | — | — |
| 2010-08-03 | $16.00 | $46.56 | 2,000 | — | — |
| 2010-08-02 | $16.00 | $46.56 | 400 | — | — |
| 2010-07-30 | $16.00 | $46.56 | 600 | — | — |
| 2010-07-29 | $15.50 | $45.11 | 1,100 | — | — |
| 2010-07-28 | $15.40 | $44.82 | 0 | — | — |
| 2010-07-27 | $15.40 | $44.82 | 100 | — | — |
| 2010-07-26 | $15.00 | $43.65 | 1,500 | — | — |
| 2010-07-23 | $15.70 | $45.69 | 2,100 | — | — |
| 2010-07-22 | $15.23 | $44.32 | 0 | — | — |
| 2010-07-21 | $15.23 | $44.32 | 300 | — | — |
| 2010-07-20 | $15.58 | $45.34 | 100 | — | — |
| 2010-07-19 | $15.98 | $46.50 | 1,000 | — | — |
| 2010-07-16 | $15.60 | $45.40 | 100 | — | — |
| 2010-07-15 | $15.72 | $45.75 | 400 | — | — |
| 2010-07-14 | $15.75 | $45.83 | 1,300 | — | — |
| 2010-07-13 | $15.10 | $43.94 | 6,800 | — | — |
| 2010-07-12 | $14.73 | $42.87 | 700 | — | — |
| 2010-07-09 | $14.37 | $41.82 | 0 | — | — |
| 2010-07-08 | $14.37 | $41.82 | 0 | — | — |
| 2010-07-07 | $14.37 | $41.82 | 700 | — | — |
| 2010-07-06 | $14.66 | $42.66 | 300 | — | — |
| 2010-07-02 | $14.30 | $41.61 | 0 | — | — |
| 2010-07-01 | $14.30 | $41.61 | 0 | — | — |
| 2010-06-30 | $14.30 | $41.61 | 0 | — | — |
| 2010-06-29 | $14.30 | $41.61 | 0 | — | — |
| 2010-06-28 | $14.30 | $41.61 | 1,500 | — | — |
| 2010-06-25 | $14.74 | $42.89 | 0 | — | — |
| 2010-06-24 | $14.74 | $42.89 | 200 | — | — |
| 2010-06-23 | $14.74 | $42.89 | 0 | — | — |
| 2010-06-22 | $14.74 | $42.89 | 0 | — | — |
| 2010-06-21 | $14.74 | $42.89 | 300 | — | — |
| 2010-06-18 | $14.67 | $42.69 | 2,000 | — | — |
| 2010-06-17 | $15.60 | $45.40 | 0 | — | — |
| 2010-06-16 | $15.60 | $45.40 | 300 | — | — |
| 2010-06-15 | $15.70 | $45.69 | 0 | — | — |
| 2010-06-14 | $15.70 | $45.69 | 0 | — | — |
| 2010-06-11 | $15.70 | $45.69 | 300 | — | — |
| 2010-06-10 | $16.00 | $46.56 | 200 | — | — |
| 2010-06-09 | $16.00 | $46.56 | 1,900 | — | — |
| 2010-06-08 | $15.77 | $45.89 | 1,100 | — | — |
| 2010-06-07 | $14.90 | $43.36 | 300 | — | — |
| 2010-06-04 | $14.90 | $43.36 | 400 | — | — |
| 2010-06-03 | $15.89 | $46.24 | 0 | — | — |
| 2010-06-02 | $15.89 | $46.24 | 0 | — | — |
| 2010-06-01 | $15.89 | $45.95 | 300 | — | — |
| 2010-05-28 | $16.00 | $46.27 | 200 | — | — |
| 2010-05-27 | $15.90 | $45.98 | 200 | — | — |
| 2010-05-26 | $15.86 | $45.86 | 300 | — | — |
| 2010-05-25 | $15.85 | $45.83 | 400 | — | — |
| 2010-05-24 | $15.86 | $45.86 | 7,800 | — | — |
| 2010-05-21 | $16.25 | $46.99 | 0 | — | — |
| 2010-05-20 | $16.25 | $46.99 | 300 | — | — |
| 2010-05-19 | $16.25 | $46.99 | 400 | — | — |
| 2010-05-18 | $16.25 | $46.99 | 0 | — | — |
| 2010-05-17 | $16.25 | $46.99 | 400 | — | — |
| 2010-05-14 | $16.18 | $46.79 | 0 | — | — |
| 2010-05-13 | $16.18 | $46.79 | 0 | — | — |
| 2010-05-12 | $16.18 | $46.79 | 0 | — | — |
| 2010-05-11 | $16.18 | $46.79 | 400 | — | — |
| 2010-05-10 | $16.20 | $46.85 | 700 | — | — |
| 2010-05-07 | $16.65 | $48.15 | 0 | — | — |
| 2010-05-06 | $16.65 | $48.15 | 200 | — | — |
| 2010-05-05 | $16.65 | $48.15 | 800 | — | — |
| 2010-05-04 | $16.60 | $48.00 | 300 | — | — |
| 2010-05-03 | $16.45 | $47.57 | 500 | — | — |
| 2010-04-30 | $16.22 | $46.90 | 200 | — | — |
| 2010-04-29 | $15.99 | $46.24 | 0 | — | — |
| 2010-04-28 | $15.99 | $46.24 | 1,900 | — | — |
| 2010-04-27 | $16.45 | $47.57 | 0 | — | — |
| 2010-04-26 | $16.45 | $47.57 | 1,500 | — | — |
| 2010-04-23 | $15.83 | $45.78 | 200 | — | — |
| 2010-04-22 | $16.00 | $46.27 | 100 | — | — |
| 2010-04-21 | $16.25 | $46.99 | 400 | — | — |
| 2010-04-20 | $15.84 | $45.81 | 1,200 | — | — |
| 2010-04-19 | $16.40 | $47.42 | 200 | — | — |
| 2010-04-16 | $16.12 | $46.62 | 100 | — | — |
| 2010-04-15 | $16.60 | $48.00 | 0 | — | — |
| 2010-04-14 | $16.60 | $48.00 | 100 | — | — |
| 2010-04-13 | $16.35 | $47.28 | 13,700 | — | — |
| 2010-04-12 | $16.26 | $47.02 | 2,400 | — | — |
| 2010-04-09 | $16.22 | $46.90 | 300 | — | — |
| 2010-04-08 | $16.22 | $46.90 | 300 | — | — |
| 2010-04-07 | $16.20 | $46.85 | 1,400 | — | — |
| 2010-04-06 | $16.20 | $46.85 | 4,000 | — | — |
| 2010-04-05 | $15.30 | $44.24 | 300 | — | — |
| 2010-04-01 | $15.48 | $44.76 | 400 | — | — |
| 2010-03-31 | $15.20 | $43.95 | 1,900 | — | — |
| 2010-03-30 | $15.37 | $44.45 | 3,800 | — | — |
| 2010-03-29 | $15.85 | $45.83 | 2,800 | — | — |
| 2010-03-26 | $16.19 | $46.82 | 300 | — | — |
| 2010-03-25 | $15.65 | $45.26 | 900 | — | — |
| 2010-03-24 | $16.62 | $48.06 | 0 | — | — |
| 2010-03-23 | $16.62 | $48.06 | 700 | — | — |
| 2010-03-22 | $16.62 | $48.06 | 800 | — | — |
| 2010-03-19 | $16.75 | $48.44 | 200 | — | — |
| 2010-03-18 | $16.78 | $48.52 | 400 | — | — |
| 2010-03-17 | $16.79 | $48.55 | 0 | — | — |
| 2010-03-16 | $16.79 | $48.55 | 600 | — | — |
| 2010-03-15 | $16.85 | $48.73 | 800 | — | — |
| 2010-03-12 | $16.85 | $48.73 | 1,800 | — | — |
| 2010-03-11 | $16.99 | $49.13 | 11,000 | — | — |
| 2010-03-10 | $16.70 | $48.29 | 700 | — | — |
| 2010-03-09 | $16.60 | $48.00 | 400 | — | — |
| 2010-03-08 | $16.62 | $48.06 | 1,100 | — | — |
| 2010-03-05 | $16.50 | $47.71 | 4,700 | — | — |
| 2010-03-04 | $15.63 | $45.20 | 0 | — | — |
| 2010-03-03 | $15.63 | $45.20 | 500 | — | — |
| 2010-03-02 | $14.95 | $42.94 | 400 | — | — |
| 2010-03-01 | $15.00 | $43.09 | 200 | — | — |
| 2010-02-26 | $15.40 | $44.24 | 400 | — | — |
| 2010-02-25 | $15.49 | $44.49 | 0 | — | — |
| 2010-02-24 | $15.49 | $44.49 | 0 | — | — |
| 2010-02-23 | $15.49 | $44.49 | 400 | — | — |
| 2010-02-22 | $15.70 | $45.10 | 0 | — | — |
| 2010-02-19 | $15.70 | $45.10 | 0 | — | — |
| 2010-02-18 | $15.70 | $45.10 | 200 | — | — |
| 2010-02-17 | $15.70 | $45.10 | 100 | — | — |
| 2010-02-16 | $15.75 | $45.24 | 900 | — | — |
| 2010-02-12 | $15.30 | $43.95 | 0 | — | — |
| 2010-02-11 | $15.30 | $43.95 | 300 | — | — |
| 2010-02-10 | $15.30 | $43.95 | 2,000 | — | — |
| 2010-02-09 | $15.70 | $45.10 | 5,200 | — | — |
| 2010-02-08 | $14.60 | $41.94 | 0 | — | — |
| 2010-02-05 | $14.60 | $41.94 | 500 | — | — |
| 2010-02-04 | $15.00 | $43.09 | 1,000 | — | — |
| 2010-02-03 | $15.40 | $44.24 | 0 | — | — |
| 2010-02-02 | $15.40 | $44.24 | 800 | — | — |
| 2010-02-01 | $14.75 | $42.37 | 0 | — | — |
| 2010-01-29 | $14.75 | $42.37 | 1,300 | — | — |
| 2010-01-28 | $14.65 | $42.08 | 200 | — | — |
| 2010-01-27 | $14.50 | $41.65 | 3,100 | — | — |
| 2010-01-26 | $14.75 | $42.37 | 1,800 | — | — |
| 2010-01-25 | $15.15 | $43.52 | 200 | — | — |
| 2010-01-22 | $15.04 | $43.20 | 0 | — | — |
| 2010-01-21 | $15.04 | $43.20 | 100 | — | — |
| 2010-01-20 | $15.18 | $43.60 | 1,000 | — | — |
| 2010-01-19 | $14.74 | $42.34 | 1,600 | — | — |
| 2010-01-15 | $14.45 | $41.51 | 900 | — | — |
| 2010-01-14 | $14.50 | $41.65 | 0 | — | — |
| 2010-01-13 | $14.50 | $41.65 | 0 | — | — |
| 2010-01-12 | $14.50 | $41.65 | 200 | — | — |
| 2010-01-11 | $14.00 | $40.21 | 0 | — | — |
| 2010-01-08 | $14.00 | $40.21 | 0 | — | — |
| 2010-01-07 | $14.00 | $40.21 | 100 | — | — |
| 2010-01-06 | $13.75 | $39.50 | 1,200 | — | — |
| 2010-01-05 | $13.00 | $37.34 | 1,400 | — | — |
| 2010-01-04 | $14.30 | $41.08 | 300 | — | — |