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
- 1973-02-21 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 | $18.64 | $57.99 | 125,200 | — | — |
| 2010-12-30 | $18.86 | $58.69 | 82,200 | — | — |
| 2010-12-29 | $19.00 | $59.13 | 126,600 | — | — |
| 2010-12-28 | $18.75 | $58.35 | 105,800 | — | — |
| 2010-12-27 | $18.58 | $57.81 | 96,000 | — | — |
| 2010-12-23 | $18.59 | $57.87 | 137,000 | — | — |
| 2010-12-22 | $18.44 | $57.39 | 177,200 | — | — |
| 2010-12-21 | $18.56 | $57.74 | 534,600 | — | — |
| 2010-12-20 | $19.20 | $59.74 | 95,000 | — | — |
| 2010-12-17 | $19.19 | $59.72 | 239,200 | — | — |
| 2010-12-16 | $19.16 | $59.61 | 186,200 | — | — |
| 2010-12-15 | $19.07 | $59.33 | 132,600 | — | — |
| 2010-12-14 | $19.08 | $59.38 | 114,200 | — | — |
| 2010-12-13 | $18.91 | $58.85 | 92,600 | — | — |
| 2010-12-10 | $18.82 | $58.55 | 207,800 | — | — |
| 2010-12-09 | $18.75 | $58.37 | 169,000 | — | — |
| 2010-12-08 | $18.59 | $57.85 | 198,400 | — | — |
| 2010-12-07 | $18.68 | $58.15 | 321,800 | — | — |
| 2010-12-06 | $18.71 | $58.21 | 179,400 | — | — |
| 2010-12-03 | $18.70 | $58.18 | 201,000 | — | — |
| 2010-12-02 | $18.71 | $58.21 | 414,800 | — | — |
| 2010-12-01 | $18.79 | $58.48 | 268,800 | — | — |
| 2010-11-30 | $18.60 | $57.88 | 334,800 | — | — |
| 2010-11-29 | $18.64 | $57.99 | 110,200 | — | — |
| 2010-11-26 | $18.74 | $58.30 | 84,400 | — | — |
| 2010-11-24 | $18.68 | $58.15 | 140,000 | — | — |
| 2010-11-23 | $18.50 | $57.59 | 156,800 | — | — |
| 2010-11-22 | $18.48 | $57.51 | 161,800 | — | — |
| 2010-11-19 | $18.33 | $57.04 | 213,200 | — | — |
| 2010-11-18 | $18.22 | $56.70 | 170,600 | — | — |
| 2010-11-17 | $18.15 | $56.47 | 145,800 | — | — |
| 2010-11-16 | $18.27 | $56.86 | 327,200 | — | — |
| 2010-11-15 | $18.75 | $58.37 | 154,800 | — | — |
| 2010-11-12 | $18.68 | $58.13 | 129,400 | — | — |
| 2010-11-11 | $18.75 | $58.35 | 136,800 | — | — |
| 2010-11-10 | $18.76 | $58.38 | 175,200 | — | — |
| 2010-11-09 | $18.58 | $57.82 | 132,600 | — | — |
| 2010-11-08 | $18.67 | $58.10 | 112,800 | — | — |
| 2010-11-05 | $18.86 | $58.69 | 151,400 | — | — |
| 2010-11-04 | $18.83 | $58.62 | 177,600 | — | — |
| 2010-11-03 | $18.68 | $57.67 | 75,200 | — | — |
| 2010-11-02 | $18.65 | $57.56 | 170,800 | — | — |
| 2010-11-01 | $18.40 | $56.79 | 205,400 | — | — |
| 2010-10-29 | $18.67 | $57.64 | 221,000 | — | — |
| 2010-10-28 | $18.65 | $57.56 | 280,400 | — | — |
| 2010-10-27 | $18.86 | $58.21 | 173,200 | — | — |
| 2010-10-26 | $18.88 | $58.29 | 186,800 | — | — |
| 2010-10-25 | $18.83 | $58.15 | 97,800 | — | — |
| 2010-10-22 | $18.89 | $58.30 | 126,400 | — | — |
| 2010-10-21 | $18.91 | $58.38 | 366,600 | — | — |
| 2010-10-20 | $18.94 | $58.47 | 256,000 | — | — |
| 2010-10-19 | $18.85 | $58.19 | 153,000 | — | — |
| 2010-10-18 | $18.94 | $58.47 | 104,200 | — | — |
| 2010-10-15 | $18.80 | $58.04 | 294,600 | — | — |
| 2010-10-14 | $18.83 | $58.12 | 177,800 | — | — |
| 2010-10-13 | $18.88 | $58.27 | 269,200 | — | — |
| 2010-10-12 | $18.69 | $57.70 | 75,000 | — | — |
| 2010-10-11 | $18.81 | $58.06 | 93,800 | — | — |
| 2010-10-08 | $18.88 | $58.27 | 491,000 | — | — |
| 2010-10-07 | $18.73 | $57.81 | 133,200 | — | — |
| 2010-10-06 | $18.75 | $57.89 | 161,000 | — | — |
| 2010-10-05 | $18.75 | $57.89 | 265,200 | — | — |
| 2010-10-04 | $18.46 | $56.99 | 267,600 | — | — |
| 2010-10-01 | $18.57 | $57.31 | 203,000 | — | — |
| 2010-09-30 | $18.48 | $57.04 | 186,400 | — | — |
| 2010-09-29 | $18.37 | $56.71 | 277,600 | — | — |
| 2010-09-28 | $18.32 | $56.56 | 160,000 | — | — |
| 2010-09-27 | $18.25 | $56.36 | 154,000 | — | — |
| 2010-09-24 | $18.23 | $56.27 | 214,400 | — | — |
| 2010-09-23 | $17.89 | $55.23 | 137,600 | — | — |
| 2010-09-22 | $18.15 | $56.02 | 91,000 | — | — |
| 2010-09-21 | $18.15 | $56.03 | 159,000 | — | — |
| 2010-09-20 | $18.26 | $56.37 | 251,400 | — | — |
| 2010-09-17 | $18.08 | $55.83 | 789,200 | — | — |
| 2010-09-16 | $17.91 | $55.28 | 137,800 | — | — |
| 2010-09-15 | $18.03 | $55.65 | 149,000 | — | — |
| 2010-09-14 | $17.92 | $55.32 | 110,000 | — | — |
| 2010-09-13 | $18.07 | $55.77 | 258,600 | — | — |
| 2010-09-10 | $17.90 | $55.26 | 184,400 | — | — |
| 2010-09-09 | $17.70 | $54.64 | 153,800 | — | — |
| 2010-09-08 | $17.62 | $54.38 | 144,000 | — | — |
| 2010-09-07 | $17.77 | $54.86 | 216,200 | — | — |
| 2010-09-03 | $17.91 | $55.29 | 129,600 | — | — |
| 2010-09-02 | $17.67 | $54.57 | 162,400 | — | — |
| 2010-09-01 | $17.84 | $55.09 | 156,600 | — | — |
| 2010-08-31 | $17.41 | $53.73 | 123,000 | — | — |
| 2010-08-30 | $17.40 | $53.70 | 122,400 | — | — |
| 2010-08-27 | $17.71 | $54.68 | 148,800 | — | — |
| 2010-08-26 | $17.41 | $53.73 | 178,800 | — | — |
| 2010-08-25 | $17.53 | $54.12 | 172,800 | — | — |
| 2010-08-24 | $17.15 | $52.95 | 179,600 | — | — |
| 2010-08-23 | $17.04 | $52.59 | 171,800 | — | — |
| 2010-08-20 | $17.16 | $52.98 | 428,200 | — | — |
| 2010-08-19 | $17.19 | $53.07 | 364,600 | — | — |
| 2010-08-18 | $17.47 | $53.93 | 157,800 | — | — |
| 2010-08-17 | $17.58 | $54.27 | 190,000 | — | — |
| 2010-08-16 | $17.39 | $53.67 | 131,600 | — | — |
| 2010-08-13 | $17.36 | $53.59 | 230,400 | — | — |
| 2010-08-12 | $17.43 | $53.81 | 303,800 | — | — |
| 2010-08-11 | $17.37 | $53.63 | 366,000 | — | — |
| 2010-08-10 | $17.51 | $54.06 | 249,400 | — | — |
| 2010-08-09 | $17.73 | $54.74 | 210,000 | — | — |
| 2010-08-06 | $17.49 | $53.98 | 447,200 | — | — |
| 2010-08-05 | $17.70 | $54.64 | 231,600 | — | — |
| 2010-08-04 | $17.89 | $54.76 | 398,400 | — | — |
| 2010-08-03 | $17.88 | $54.72 | 202,000 | — | — |
| 2010-08-02 | $17.95 | $54.95 | 348,600 | — | — |
| 2010-07-30 | $17.78 | $54.42 | 355,800 | — | — |
| 2010-07-29 | $18.00 | $55.11 | 208,800 | — | — |
| 2010-07-28 | $18.47 | $56.55 | 133,400 | — | — |
| 2010-07-27 | $18.75 | $57.40 | 229,400 | — | — |
| 2010-07-26 | $18.60 | $56.94 | 244,000 | — | — |
| 2010-07-23 | $18.38 | $56.26 | 153,400 | — | — |
| 2010-07-22 | $18.20 | $55.72 | 225,800 | — | — |
| 2010-07-21 | $17.71 | $54.22 | 192,000 | — | — |
| 2010-07-20 | $18.08 | $55.35 | 152,200 | — | — |
| 2010-07-19 | $17.84 | $54.62 | 93,800 | — | — |
| 2010-07-16 | $17.65 | $54.04 | 195,400 | — | — |
| 2010-07-15 | $18.16 | $55.60 | 114,000 | — | — |
| 2010-07-14 | $18.25 | $55.89 | 136,000 | — | — |
| 2010-07-13 | $18.22 | $55.77 | 174,400 | — | — |
| 2010-07-12 | $17.89 | $54.76 | 139,200 | — | — |
| 2010-07-09 | $18.17 | $55.64 | 91,200 | — | — |
| 2010-07-08 | $18.14 | $55.52 | 169,800 | — | — |
| 2010-07-07 | $18.04 | $55.21 | 182,600 | — | — |
| 2010-07-06 | $17.55 | $53.73 | 275,200 | — | — |
| 2010-07-02 | $17.58 | $53.82 | 124,000 | — | — |
| 2010-07-01 | $17.55 | $53.73 | 210,000 | — | — |
| 2010-06-30 | $17.85 | $54.65 | 162,600 | — | — |
| 2010-06-29 | $17.82 | $54.54 | 226,800 | — | — |
| 2010-06-28 | $18.23 | $55.80 | 117,200 | — | — |
| 2010-06-25 | $18.17 | $55.63 | 384,800 | — | — |
| 2010-06-24 | $17.83 | $54.59 | 141,600 | — | — |
| 2010-06-23 | $17.86 | $54.66 | 218,800 | — | — |
| 2010-06-22 | $17.95 | $54.94 | 104,800 | — | — |
| 2010-06-21 | $18.28 | $55.96 | 148,600 | — | — |
| 2010-06-18 | $18.33 | $56.12 | 376,600 | — | — |
| 2010-06-17 | $18.14 | $55.54 | 150,400 | — | — |
| 2010-06-16 | $17.90 | $54.80 | 135,800 | — | — |
| 2010-06-15 | $17.83 | $54.59 | 101,000 | — | — |
| 2010-06-14 | $17.58 | $53.84 | 129,000 | — | — |
| 2010-06-11 | $17.46 | $53.44 | 133,600 | — | — |
| 2010-06-10 | $17.45 | $53.41 | 266,200 | — | — |
| 2010-06-09 | $16.98 | $51.98 | 243,400 | — | — |
| 2010-06-08 | $17.24 | $52.77 | 196,600 | — | — |
| 2010-06-07 | $17.17 | $52.57 | 192,400 | — | — |
| 2010-06-04 | $17.33 | $53.07 | 223,200 | — | — |
| 2010-06-03 | $18.09 | $55.38 | 193,600 | — | — |
| 2010-06-02 | $17.86 | $54.66 | 177,200 | — | — |
| 2010-06-01 | $17.52 | $53.64 | 147,800 | — | — |
| 2010-05-28 | $17.92 | $54.85 | 225,600 | — | — |
| 2010-05-27 | $18.07 | $55.32 | 248,800 | — | — |
| 2010-05-26 | $17.75 | $54.34 | 295,800 | — | — |
| 2010-05-25 | $17.74 | $54.30 | 249,000 | — | — |
| 2010-05-24 | $17.84 | $54.63 | 133,600 | — | — |
| 2010-05-21 | $18.05 | $55.26 | 367,600 | — | — |
| 2010-05-20 | $17.94 | $54.92 | 320,800 | — | — |
| 2010-05-19 | $18.85 | $57.71 | 257,000 | — | — |
| 2010-05-18 | $19.15 | $58.63 | 106,400 | — | — |
| 2010-05-17 | $19.45 | $59.55 | 239,200 | — | — |
| 2010-05-14 | $19.53 | $59.79 | 170,600 | — | — |
| 2010-05-13 | $19.54 | $59.81 | 209,000 | — | — |
| 2010-05-12 | $19.31 | $59.10 | 147,000 | — | — |
| 2010-05-11 | $19.06 | $58.35 | 143,800 | — | — |
| 2010-05-10 | $18.87 | $57.76 | 232,600 | — | — |
| 2010-05-07 | $18.13 | $55.51 | 313,400 | — | — |
| 2010-05-06 | $18.55 | $56.79 | 331,600 | — | — |
| 2010-05-05 | $19.30 | $58.62 | 187,600 | — | — |
| 2010-05-04 | $19.49 | $59.21 | 224,400 | — | — |
| 2010-05-03 | $19.77 | $60.06 | 252,000 | — | — |
| 2010-04-30 | $19.37 | $58.83 | 271,800 | — | — |
| 2010-04-29 | $19.67 | $59.76 | 338,000 | — | — |
| 2010-04-28 | $18.98 | $57.66 | 304,600 | — | — |
| 2010-04-27 | $19.20 | $58.33 | 212,000 | — | — |
| 2010-04-26 | $19.16 | $58.21 | 261,000 | — | — |
| 2010-04-23 | $19.45 | $59.09 | 110,400 | — | — |
| 2010-04-22 | $19.39 | $58.90 | 175,800 | — | — |
| 2010-04-21 | $19.64 | $59.66 | 117,000 | — | — |
| 2010-04-20 | $19.53 | $59.33 | 124,800 | — | — |
| 2010-04-19 | $19.33 | $58.71 | 160,400 | — | — |
| 2010-04-16 | $19.37 | $58.83 | 204,200 | — | — |
| 2010-04-15 | $19.42 | $59.00 | 139,800 | — | — |
| 2010-04-14 | $19.29 | $58.59 | 135,600 | — | — |
| 2010-04-13 | $19.25 | $58.49 | 394,800 | — | — |
| 2010-04-12 | $19.00 | $57.70 | 125,800 | — | — |
| 2010-04-09 | $19.04 | $57.84 | 189,600 | — | — |
| 2010-04-08 | $18.87 | $57.31 | 241,400 | — | — |
| 2010-04-07 | $18.98 | $57.64 | 888,800 | — | — |
| 2010-04-06 | $19.64 | $59.65 | 452,800 | — | — |
| 2010-04-05 | $19.45 | $59.09 | 208,200 | — | — |
| 2010-04-01 | $19.16 | $58.21 | 343,200 | — | — |
| 2010-03-31 | $18.81 | $57.13 | 240,800 | — | — |
| 2010-03-30 | $18.86 | $57.28 | 269,200 | — | — |
| 2010-03-29 | $18.77 | $57.02 | 204,000 | — | — |
| 2010-03-26 | $18.41 | $55.91 | 227,600 | — | — |
| 2010-03-25 | $18.20 | $55.29 | 161,600 | — | — |
| 2010-03-24 | $18.36 | $55.76 | 194,600 | — | — |
| 2010-03-23 | $18.56 | $56.37 | 157,200 | — | — |
| 2010-03-22 | $18.50 | $56.20 | 120,000 | — | — |
| 2010-03-19 | $18.54 | $56.31 | 180,200 | — | — |
| 2010-03-18 | $18.62 | $56.55 | 78,000 | — | — |
| 2010-03-17 | $18.59 | $56.47 | 91,800 | — | — |
| 2010-03-16 | $18.41 | $55.93 | 164,400 | — | — |
| 2010-03-15 | $18.38 | $55.84 | 146,600 | — | — |
| 2010-03-12 | $18.28 | $55.52 | 226,200 | — | — |
| 2010-03-11 | $18.36 | $55.76 | 138,800 | — | — |
| 2010-03-10 | $18.28 | $55.53 | 240,600 | — | — |
| 2010-03-09 | $18.33 | $55.70 | 257,200 | — | — |
| 2010-03-08 | $18.31 | $55.61 | 232,600 | — | — |
| 2010-03-05 | $18.45 | $56.05 | 179,600 | — | — |
| 2010-03-04 | $18.26 | $55.47 | 245,800 | — | — |
| 2010-03-03 | $18.28 | $55.52 | 536,000 | — | — |
| 2010-03-02 | $17.74 | $53.89 | 248,800 | — | — |
| 2010-03-01 | $17.80 | $54.07 | 211,200 | — | — |
| 2010-02-26 | $17.94 | $54.50 | 261,800 | — | — |
| 2010-02-25 | $18.38 | $55.84 | 119,000 | — | — |
| 2010-02-24 | $18.62 | $56.57 | 114,800 | — | — |
| 2010-02-23 | $18.64 | $56.61 | 92,800 | — | — |
| 2010-02-22 | $18.64 | $56.61 | 117,200 | — | — |
| 2010-02-19 | $18.71 | $56.82 | 179,800 | — | — |
| 2010-02-18 | $18.50 | $56.19 | 127,800 | — | — |
| 2010-02-17 | $18.28 | $55.52 | 88,400 | — | — |
| 2010-02-16 | $18.21 | $55.30 | 127,600 | — | — |
| 2010-02-12 | $17.96 | $54.56 | 103,200 | — | — |
| 2010-02-11 | $17.93 | $54.47 | 133,000 | — | — |
| 2010-02-10 | $17.80 | $54.06 | 215,000 | — | — |
| 2010-02-09 | $17.74 | $53.88 | 257,000 | — | — |
| 2010-02-08 | $17.80 | $54.07 | 264,800 | — | — |
| 2010-02-05 | $18.01 | $54.73 | 201,000 | — | — |
| 2010-02-04 | $18.03 | $54.76 | 231,000 | — | — |
| 2010-02-03 | $18.26 | $55.02 | 394,000 | — | — |
| 2010-02-02 | $18.11 | $54.57 | 226,200 | — | — |
| 2010-02-01 | $18.17 | $54.73 | 136,600 | — | — |
| 2010-01-29 | $18.16 | $54.72 | 184,800 | — | — |
| 2010-01-28 | $18.00 | $54.22 | 246,400 | — | — |
| 2010-01-27 | $18.12 | $54.60 | 198,000 | — | — |
| 2010-01-26 | $18.09 | $54.52 | 130,600 | — | — |
| 2010-01-25 | $18.34 | $55.28 | 139,800 | — | — |
| 2010-01-22 | $18.24 | $54.94 | 181,400 | — | — |
| 2010-01-21 | $18.34 | $55.26 | 231,600 | — | — |
| 2010-01-20 | $18.64 | $56.16 | 123,000 | — | — |
| 2010-01-19 | $18.93 | $57.05 | 282,000 | — | — |
| 2010-01-15 | $18.85 | $56.80 | 263,000 | — | — |
| 2010-01-14 | $18.90 | $56.95 | 226,200 | — | — |
| 2010-01-13 | $18.52 | $55.80 | 140,600 | — | — |
| 2010-01-12 | $18.42 | $55.49 | 139,600 | — | — |
| 2010-01-11 | $18.31 | $55.15 | 212,400 | — | — |
| 2010-01-08 | $18.24 | $54.94 | 252,000 | — | — |
| 2010-01-07 | $17.92 | $54.01 | 172,600 | — | — |
| 2010-01-06 | $17.81 | $53.66 | 656,800 | — | — |
| 2010-01-05 | $17.95 | $54.09 | 431,600 | — | — |
| 2010-01-04 | $18.49 | $55.71 | 189,200 | — | — |