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 | $29.14 | $39.21 | 312,000 | — | — |
| 2010-12-30 | $29.37 | $39.51 | 161,200 | — | — |
| 2010-12-29 | $29.38 | $39.53 | 167,600 | — | — |
| 2010-12-28 | $29.41 | $39.57 | 272,200 | — | — |
| 2010-12-27 | $29.49 | $39.67 | 149,400 | — | — |
| 2010-12-23 | $29.44 | $39.61 | 238,800 | — | — |
| 2010-12-22 | $29.65 | $39.89 | 338,400 | — | — |
| 2010-12-21 | $29.63 | $39.86 | 330,800 | — | — |
| 2010-12-20 | $29.43 | $39.60 | 346,200 | — | — |
| 2010-12-17 | $29.55 | $39.75 | 789,600 | — | — |
| 2010-12-16 | $29.34 | $39.48 | 360,800 | — | — |
| 2010-12-15 | $29.07 | $39.11 | 465,200 | — | — |
| 2010-12-14 | $29.13 | $39.19 | 344,000 | — | — |
| 2010-12-13 | $29.05 | $39.08 | 694,600 | — | — |
| 2010-12-10 | $29.07 | $39.11 | 721,600 | — | — |
| 2010-12-09 | $28.66 | $38.55 | 546,200 | — | — |
| 2010-12-08 | $28.90 | $38.88 | 521,400 | — | — |
| 2010-12-07 | $28.65 | $38.55 | 276,800 | — | — |
| 2010-12-06 | $28.51 | $38.36 | 379,600 | — | — |
| 2010-12-03 | $28.47 | $38.30 | 448,400 | — | — |
| 2010-12-02 | $27.95 | $37.60 | 545,000 | — | — |
| 2010-12-01 | $27.84 | $37.38 | 436,400 | — | — |
| 2010-11-30 | $27.15 | $36.44 | 553,600 | — | — |
| 2010-11-29 | $27.42 | $36.80 | 584,600 | — | — |
| 2010-11-26 | $27.26 | $36.60 | 115,600 | — | — |
| 2010-11-24 | $27.45 | $36.85 | 432,600 | — | — |
| 2010-11-23 | $26.64 | $35.76 | 403,800 | — | — |
| 2010-11-22 | $27.00 | $36.24 | 561,600 | — | — |
| 2010-11-19 | $26.88 | $36.08 | 498,800 | — | — |
| 2010-11-18 | $26.83 | $36.01 | 1,643,000 | — | — |
| 2010-11-17 | $25.25 | $33.90 | 583,200 | — | — |
| 2010-11-16 | $25.09 | $33.68 | 530,200 | — | — |
| 2010-11-15 | $25.19 | $33.81 | 299,200 | — | — |
| 2010-11-12 | $24.99 | $33.54 | 396,800 | — | — |
| 2010-11-11 | $25.16 | $33.77 | 334,400 | — | — |
| 2010-11-10 | $25.29 | $33.94 | 428,400 | — | — |
| 2010-11-09 | $24.80 | $33.29 | 714,400 | — | — |
| 2010-11-08 | $25.53 | $34.26 | 521,400 | — | — |
| 2010-11-05 | $25.50 | $34.23 | 475,600 | — | — |
| 2010-11-04 | $25.41 | $34.11 | 537,200 | — | — |
| 2010-11-03 | $24.94 | $33.48 | 384,400 | — | — |
| 2010-11-02 | $24.88 | $33.40 | 219,600 | — | — |
| 2010-11-01 | $24.50 | $32.88 | 248,400 | — | — |
| 2010-10-29 | $24.36 | $32.70 | 210,800 | — | — |
| 2010-10-28 | $24.25 | $32.56 | 220,600 | — | — |
| 2010-10-27 | $24.21 | $32.49 | 295,000 | — | — |
| 2010-10-26 | $24.46 | $32.83 | 521,200 | — | — |
| 2010-10-25 | $24.92 | $33.45 | 1,048,600 | — | — |
| 2010-10-22 | $24.71 | $33.16 | 652,800 | — | — |
| 2010-10-21 | $24.58 | $33.00 | 1,031,800 | — | — |
| 2010-10-20 | $23.99 | $32.20 | 461,200 | — | — |
| 2010-10-19 | $23.56 | $31.62 | 329,600 | — | — |
| 2010-10-18 | $23.87 | $32.03 | 231,400 | — | — |
| 2010-10-15 | $23.82 | $31.97 | 532,200 | — | — |
| 2010-10-14 | $23.92 | $32.11 | 351,000 | — | — |
| 2010-10-13 | $24.08 | $32.33 | 457,800 | — | — |
| 2010-10-12 | $23.74 | $31.86 | 298,000 | — | — |
| 2010-10-11 | $23.70 | $31.81 | 248,000 | — | — |
| 2010-10-08 | $23.70 | $31.80 | 298,600 | — | — |
| 2010-10-07 | $23.42 | $31.44 | 314,800 | — | — |
| 2010-10-06 | $23.52 | $31.57 | 318,000 | — | — |
| 2010-10-05 | $23.55 | $31.61 | 658,000 | — | — |
| 2010-10-04 | $23.13 | $31.05 | 690,600 | — | — |
| 2010-10-01 | $23.61 | $31.68 | 483,400 | — | — |
| 2010-09-30 | $23.57 | $31.63 | 812,000 | — | — |
| 2010-09-29 | $23.46 | $31.48 | 421,000 | — | — |
| 2010-09-28 | $23.57 | $31.64 | 395,600 | — | — |
| 2010-09-27 | $23.37 | $31.36 | 499,600 | — | — |
| 2010-09-24 | $23.36 | $31.35 | 470,800 | — | — |
| 2010-09-23 | $22.80 | $30.60 | 495,400 | — | — |
| 2010-09-22 | $22.85 | $30.67 | 356,200 | — | — |
| 2010-09-21 | $23.13 | $31.05 | 484,200 | — | — |
| 2010-09-20 | $23.04 | $30.92 | 428,400 | — | — |
| 2010-09-17 | $22.51 | $30.22 | 576,600 | — | — |
| 2010-09-16 | $22.43 | $30.11 | 453,000 | — | — |
| 2010-09-15 | $22.33 | $29.98 | 386,000 | — | — |
| 2010-09-14 | $22.13 | $29.70 | 442,600 | — | — |
| 2010-09-13 | $22.29 | $29.91 | 616,200 | — | — |
| 2010-09-10 | $21.98 | $29.50 | 460,800 | — | — |
| 2010-09-09 | $22.04 | $29.58 | 430,000 | — | — |
| 2010-09-08 | $21.92 | $29.42 | 336,200 | — | — |
| 2010-09-07 | $21.78 | $29.23 | 237,800 | — | — |
| 2010-09-03 | $22.10 | $29.66 | 334,400 | — | — |
| 2010-09-02 | $21.75 | $29.19 | 427,600 | — | — |
| 2010-09-01 | $21.42 | $28.75 | 865,800 | — | — |
| 2010-08-31 | $20.95 | $28.12 | 1,349,400 | — | — |
| 2010-08-30 | $21.44 | $28.78 | 558,200 | — | — |
| 2010-08-27 | $21.68 | $29.10 | 598,200 | — | — |
| 2010-08-26 | $21.13 | $28.36 | 432,400 | — | — |
| 2010-08-25 | $21.25 | $28.53 | 424,400 | — | — |
| 2010-08-24 | $21.23 | $28.49 | 783,800 | — | — |
| 2010-08-23 | $21.45 | $28.79 | 344,200 | — | — |
| 2010-08-20 | $21.63 | $29.03 | 279,600 | — | — |
| 2010-08-19 | $21.61 | $29.01 | 414,200 | — | — |
| 2010-08-18 | $22.15 | $29.72 | 290,000 | — | — |
| 2010-08-17 | $22.27 | $29.81 | 519,600 | — | — |
| 2010-08-16 | $21.74 | $29.10 | 334,600 | — | — |
| 2010-08-13 | $21.72 | $29.07 | 425,000 | — | — |
| 2010-08-12 | $22.13 | $29.61 | 957,200 | — | — |
| 2010-08-11 | $22.15 | $29.64 | 1,140,200 | — | — |
| 2010-08-10 | $22.67 | $30.35 | 617,800 | — | — |
| 2010-08-09 | $22.82 | $30.54 | 504,200 | — | — |
| 2010-08-06 | $22.68 | $30.36 | 981,800 | — | — |
| 2010-08-05 | $22.57 | $30.21 | 2,923,800 | — | — |
| 2010-08-04 | $23.56 | $31.53 | 657,000 | — | — |
| 2010-08-03 | $23.47 | $31.41 | 635,400 | — | — |
| 2010-08-02 | $23.91 | $32.00 | 438,000 | — | — |
| 2010-07-30 | $23.74 | $31.77 | 503,800 | — | — |
| 2010-07-29 | $23.55 | $31.52 | 545,800 | — | — |
| 2010-07-28 | $23.57 | $31.54 | 435,600 | — | — |
| 2010-07-27 | $23.66 | $31.66 | 688,000 | — | — |
| 2010-07-26 | $23.83 | $31.90 | 550,800 | — | — |
| 2010-07-23 | $23.50 | $31.45 | 645,200 | — | — |
| 2010-07-22 | $23.31 | $31.20 | 861,000 | — | — |
| 2010-07-21 | $22.23 | $29.75 | 435,200 | — | — |
| 2010-07-20 | $22.13 | $29.62 | 293,400 | — | — |
| 2010-07-19 | $21.81 | $29.19 | 262,400 | — | — |
| 2010-07-16 | $21.57 | $28.86 | 329,400 | — | — |
| 2010-07-15 | $22.22 | $29.74 | 345,000 | — | — |
| 2010-07-14 | $22.16 | $29.65 | 437,200 | — | — |
| 2010-07-13 | $22.32 | $29.87 | 334,600 | — | — |
| 2010-07-12 | $21.81 | $29.19 | 210,800 | — | — |
| 2010-07-09 | $21.99 | $29.43 | 350,000 | — | — |
| 2010-07-08 | $21.81 | $29.19 | 359,600 | — | — |
| 2010-07-07 | $21.65 | $28.97 | 300,000 | — | — |
| 2010-07-06 | $21.00 | $28.12 | 424,600 | — | — |
| 2010-07-02 | $21.09 | $28.23 | 406,200 | — | — |
| 2010-07-01 | $20.99 | $28.10 | 670,000 | — | — |
| 2010-06-30 | $21.33 | $28.54 | 759,400 | — | — |
| 2010-06-29 | $21.45 | $28.71 | 1,176,800 | — | — |
| 2010-06-28 | $22.00 | $29.44 | 839,600 | — | — |
| 2010-06-25 | $21.96 | $29.39 | 1,140,200 | — | — |
| 2010-06-24 | $21.48 | $28.74 | 579,800 | — | — |
| 2010-06-23 | $21.71 | $29.06 | 411,800 | — | — |
| 2010-06-22 | $21.57 | $28.86 | 335,000 | — | — |
| 2010-06-21 | $22.33 | $29.90 | 470,600 | — | — |
| 2010-06-18 | $22.33 | $29.90 | 480,400 | — | — |
| 2010-06-17 | $22.41 | $29.99 | 345,400 | — | — |
| 2010-06-16 | $22.49 | $30.10 | 341,200 | — | — |
| 2010-06-15 | $22.40 | $29.98 | 367,400 | — | — |
| 2010-06-14 | $21.83 | $29.21 | 397,200 | — | — |
| 2010-06-11 | $21.79 | $29.17 | 336,400 | — | — |
| 2010-06-10 | $21.71 | $29.05 | 447,000 | — | — |
| 2010-06-09 | $21.01 | $28.12 | 779,400 | — | — |
| 2010-06-08 | $20.83 | $27.88 | 876,600 | — | — |
| 2010-06-07 | $20.53 | $27.39 | 855,400 | — | — |
| 2010-06-04 | $21.04 | $28.08 | 1,198,000 | — | — |
| 2010-06-03 | $22.01 | $29.37 | 586,600 | — | — |
| 2010-06-02 | $21.99 | $29.35 | 567,800 | — | — |
| 2010-06-01 | $21.45 | $28.63 | 695,000 | — | — |
| 2010-05-28 | $21.58 | $28.79 | 802,600 | — | — |
| 2010-05-27 | $22.20 | $29.62 | 739,200 | — | — |
| 2010-05-26 | $21.35 | $28.49 | 989,800 | — | — |
| 2010-05-25 | $21.29 | $28.41 | 1,744,000 | — | — |
| 2010-05-24 | $21.08 | $28.14 | 706,600 | — | — |
| 2010-05-21 | $21.13 | $28.20 | 1,098,000 | — | — |
| 2010-05-20 | $20.81 | $27.77 | 1,250,800 | — | — |
| 2010-05-19 | $21.89 | $29.21 | 1,658,400 | — | — |
| 2010-05-18 | $21.68 | $28.94 | 582,200 | — | — |
| 2010-05-17 | $22.10 | $29.49 | 473,200 | — | — |
| 2010-05-14 | $22.22 | $29.65 | 646,600 | — | — |
| 2010-05-13 | $22.88 | $30.54 | 813,400 | — | — |
| 2010-05-12 | $23.05 | $30.76 | 763,400 | — | — |
| 2010-05-11 | $22.24 | $29.68 | 716,200 | — | — |
| 2010-05-10 | $22.39 | $29.87 | 885,600 | — | — |
| 2010-05-07 | $21.02 | $28.05 | 1,275,200 | — | — |
| 2010-05-06 | $21.50 | $28.70 | 993,600 | — | — |
| 2010-05-05 | $22.26 | $29.71 | 549,400 | — | — |
| 2010-05-04 | $22.87 | $30.52 | 946,200 | — | — |
| 2010-05-03 | $23.43 | $31.28 | 811,000 | — | — |
| 2010-04-30 | $23.15 | $30.90 | 976,000 | — | — |
| 2010-04-29 | $22.97 | $30.65 | 910,600 | — | — |
| 2010-04-28 | $22.78 | $30.40 | 397,600 | — | — |
| 2010-04-27 | $22.95 | $30.62 | 420,600 | — | — |
| 2010-04-26 | $23.41 | $31.24 | 498,000 | — | — |
| 2010-04-23 | $23.37 | $31.18 | 315,200 | — | — |
| 2010-04-22 | $23.34 | $31.15 | 731,400 | — | — |
| 2010-04-21 | $22.95 | $30.62 | 789,200 | — | — |
| 2010-04-20 | $22.99 | $30.68 | 299,200 | — | — |
| 2010-04-19 | $22.90 | $30.56 | 494,600 | — | — |
| 2010-04-16 | $23.03 | $30.73 | 554,000 | — | — |
| 2010-04-15 | $23.08 | $30.81 | 374,200 | — | — |
| 2010-04-14 | $23.19 | $30.95 | 291,800 | — | — |
| 2010-04-13 | $23.13 | $30.86 | 385,400 | — | — |
| 2010-04-12 | $23.17 | $30.93 | 231,400 | — | — |
| 2010-04-09 | $23.24 | $31.02 | 471,000 | — | — |
| 2010-04-08 | $22.98 | $30.67 | 750,400 | — | — |
| 2010-04-07 | $23.33 | $31.13 | 980,800 | — | — |
| 2010-04-06 | $23.22 | $30.98 | 573,200 | — | — |
| 2010-04-05 | $23.25 | $31.02 | 636,800 | — | — |
| 2010-04-01 | $22.78 | $30.40 | 506,000 | — | — |
| 2010-03-31 | $22.56 | $30.11 | 645,000 | — | — |
| 2010-03-30 | $22.96 | $30.64 | 739,200 | — | — |
| 2010-03-29 | $22.94 | $30.62 | 1,056,400 | — | — |
| 2010-03-26 | $22.97 | $30.65 | 1,295,200 | — | — |
| 2010-03-25 | $22.58 | $30.14 | 709,400 | — | — |
| 2010-03-24 | $22.53 | $30.06 | 348,400 | — | — |
| 2010-03-23 | $22.99 | $30.68 | 355,400 | — | — |
| 2010-03-22 | $22.67 | $30.26 | 311,600 | — | — |
| 2010-03-19 | $22.66 | $30.23 | 890,200 | — | — |
| 2010-03-18 | $22.69 | $30.28 | 554,400 | — | — |
| 2010-03-17 | $22.57 | $30.11 | 608,000 | — | — |
| 2010-03-16 | $22.48 | $30.00 | 617,000 | — | — |
| 2010-03-15 | $22.28 | $29.73 | 564,200 | — | — |
| 2010-03-12 | $22.37 | $29.85 | 863,600 | — | — |
| 2010-03-11 | $22.22 | $29.65 | 364,400 | — | — |
| 2010-03-10 | $22.24 | $29.68 | 837,200 | — | — |
| 2010-03-09 | $22.06 | $29.44 | 1,650,800 | — | — |
| 2010-03-08 | $21.72 | $28.99 | 897,800 | — | — |
| 2010-03-05 | $21.56 | $28.77 | 544,400 | — | — |
| 2010-03-04 | $21.17 | $28.26 | 781,800 | — | — |
| 2010-03-03 | $21.14 | $28.21 | 887,600 | — | — |
| 2010-03-02 | $21.07 | $28.04 | 786,000 | — | — |
| 2010-03-01 | $20.89 | $27.79 | 970,600 | — | — |
| 2010-02-26 | $20.63 | $27.45 | 952,200 | — | — |
| 2010-02-25 | $20.57 | $27.37 | 1,138,200 | — | — |
| 2010-02-24 | $20.66 | $27.49 | 409,000 | — | — |
| 2010-02-23 | $20.41 | $27.16 | 391,400 | — | — |
| 2010-02-22 | $20.78 | $27.65 | 647,200 | — | — |
| 2010-02-19 | $20.43 | $27.19 | 404,800 | — | — |
| 2010-02-18 | $20.52 | $27.31 | 434,200 | — | — |
| 2010-02-17 | $20.18 | $26.86 | 384,600 | — | — |
| 2010-02-16 | $20.06 | $26.69 | 374,800 | — | — |
| 2010-02-12 | $19.83 | $26.40 | 913,400 | — | — |
| 2010-02-11 | $19.53 | $25.98 | 473,600 | — | — |
| 2010-02-10 | $19.28 | $25.66 | 432,600 | — | — |
| 2010-02-09 | $19.34 | $25.74 | 484,200 | — | — |
| 2010-02-08 | $19.08 | $25.40 | 543,000 | — | — |
| 2010-02-05 | $19.11 | $25.43 | 974,800 | — | — |
| 2010-02-04 | $19.15 | $25.48 | 437,400 | — | — |
| 2010-02-03 | $19.67 | $26.17 | 533,800 | — | — |
| 2010-02-02 | $19.82 | $26.38 | 790,200 | — | — |
| 2010-02-01 | $19.69 | $26.20 | 1,089,000 | — | — |
| 2010-01-29 | $19.12 | $25.44 | 874,000 | — | — |
| 2010-01-28 | $19.41 | $25.83 | 452,600 | — | — |
| 2010-01-27 | $19.71 | $26.23 | 521,400 | — | — |
| 2010-01-26 | $19.83 | $26.40 | 441,800 | — | — |
| 2010-01-25 | $20.00 | $26.61 | 441,200 | — | — |
| 2010-01-22 | $20.21 | $26.89 | 565,600 | — | — |
| 2010-01-21 | $20.49 | $27.27 | 542,000 | — | — |
| 2010-01-20 | $20.79 | $27.67 | 519,200 | — | — |
| 2010-01-19 | $21.16 | $28.15 | 707,200 | — | — |
| 2010-01-15 | $20.86 | $27.75 | 526,600 | — | — |
| 2010-01-14 | $21.14 | $28.13 | 1,168,000 | — | — |
| 2010-01-13 | $21.42 | $28.50 | 472,600 | — | — |
| 2010-01-12 | $21.30 | $28.35 | 532,600 | — | — |
| 2010-01-11 | $21.53 | $28.65 | 465,400 | — | — |
| 2010-01-08 | $21.49 | $28.59 | 604,200 | — | — |
| 2010-01-07 | $21.39 | $28.46 | 616,800 | — | — |
| 2010-01-06 | $21.13 | $28.11 | 639,400 | — | — |
| 2010-01-05 | $20.96 | $27.89 | 762,800 | — | — |
| 2010-01-04 | $21.44 | $28.53 | 646,800 | — | — |