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
- 1973-05-03 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 | $21.78 | $22.66 | 20,700 | — | — |
| 2010-12-30 | $21.77 | $22.65 | 20,500 | — | — |
| 2010-12-29 | $21.78 | $22.66 | 15,600 | — | — |
| 2010-12-28 | $22.25 | $23.15 | 13,200 | — | — |
| 2010-12-27 | $22.57 | $23.48 | 15,100 | — | — |
| 2010-12-23 | $22.43 | $23.34 | 12,000 | — | — |
| 2010-12-22 | $22.47 | $23.38 | 30,000 | — | — |
| 2010-12-21 | $22.60 | $23.52 | 43,700 | — | — |
| 2010-12-20 | $22.69 | $23.61 | 102,900 | — | — |
| 2010-12-17 | $22.34 | $23.25 | 70,300 | — | — |
| 2010-12-16 | $22.55 | $23.46 | 35,300 | — | — |
| 2010-12-15 | $22.55 | $23.46 | 37,000 | — | — |
| 2010-12-14 | $22.68 | $23.60 | 19,100 | — | — |
| 2010-12-13 | $22.54 | $23.45 | 21,500 | — | — |
| 2010-12-10 | $22.60 | $23.52 | 46,700 | — | — |
| 2010-12-09 | $22.53 | $23.44 | 28,800 | — | — |
| 2010-12-08 | $22.70 | $23.62 | 48,800 | — | — |
| 2010-12-07 | $22.85 | $23.78 | 42,200 | — | — |
| 2010-12-06 | $22.90 | $23.83 | 21,500 | — | — |
| 2010-12-03 | $23.16 | $24.10 | 32,200 | — | — |
| 2010-12-02 | $22.41 | $23.32 | 28,400 | — | — |
| 2010-12-01 | $22.42 | $23.33 | 75,700 | — | — |
| 2010-11-30 | $22.38 | $23.29 | 64,300 | — | — |
| 2010-11-29 | $22.15 | $23.05 | 57,200 | — | — |
| 2010-11-26 | $22.30 | $23.20 | 9,400 | — | — |
| 2010-11-24 | $22.44 | $23.35 | 75,000 | — | — |
| 2010-11-23 | $21.23 | $22.09 | 41,000 | — | — |
| 2010-11-22 | $21.02 | $21.87 | 34,500 | — | — |
| 2010-11-19 | $20.92 | $21.77 | 39,500 | — | — |
| 2010-11-18 | $21.30 | $22.16 | 24,500 | — | — |
| 2010-11-17 | $20.27 | $21.09 | 11,100 | — | — |
| 2010-11-16 | $20.55 | $21.30 | 27,000 | — | — |
| 2010-11-15 | $21.28 | $22.06 | 37,500 | — | — |
| 2010-11-12 | $20.64 | $21.40 | 16,500 | — | — |
| 2010-11-11 | $21.33 | $22.11 | 36,500 | — | — |
| 2010-11-10 | $21.79 | $22.59 | 19,100 | — | — |
| 2010-11-09 | $21.91 | $22.71 | 33,900 | — | — |
| 2010-11-08 | $22.77 | $23.61 | 40,100 | — | — |
| 2010-11-05 | $22.85 | $23.69 | 45,900 | — | — |
| 2010-11-04 | $22.45 | $23.27 | 48,300 | — | — |
| 2010-11-03 | $21.79 | $22.59 | 37,000 | — | — |
| 2010-11-02 | $21.77 | $22.57 | 109,000 | — | — |
| 2010-11-01 | $22.02 | $22.83 | 83,000 | — | — |
| 2010-10-29 | $21.47 | $22.26 | 27,200 | — | — |
| 2010-10-28 | $21.57 | $22.36 | 50,700 | — | — |
| 2010-10-27 | $22.04 | $22.85 | 78,300 | — | — |
| 2010-10-26 | $22.33 | $23.15 | 26,400 | — | — |
| 2010-10-25 | $22.64 | $23.47 | 38,600 | — | — |
| 2010-10-22 | $23.19 | $24.04 | 9,200 | — | — |
| 2010-10-21 | $23.22 | $24.07 | 17,800 | — | — |
| 2010-10-20 | $23.29 | $24.15 | 18,900 | — | — |
| 2010-10-19 | $22.64 | $23.47 | 39,600 | — | — |
| 2010-10-18 | $22.70 | $23.53 | 22,300 | — | — |
| 2010-10-15 | $22.10 | $22.91 | 36,100 | — | — |
| 2010-10-14 | $22.76 | $23.60 | 25,600 | — | — |
| 2010-10-13 | $23.18 | $24.03 | 54,300 | — | — |
| 2010-10-12 | $22.42 | $23.24 | 23,900 | — | — |
| 2010-10-11 | $22.59 | $23.42 | 25,300 | — | — |
| 2010-10-08 | $22.27 | $23.09 | 41,900 | — | — |
| 2010-10-07 | $22.42 | $23.24 | 29,900 | — | — |
| 2010-10-06 | $22.41 | $23.23 | 35,200 | — | — |
| 2010-10-05 | $22.13 | $22.94 | 42,400 | — | — |
| 2010-10-04 | $21.12 | $21.90 | 39,600 | — | — |
| 2010-10-01 | $22.04 | $22.85 | 38,200 | — | — |
| 2010-09-30 | $21.78 | $22.58 | 79,400 | — | — |
| 2010-09-29 | $21.79 | $22.59 | 97,000 | — | — |
| 2010-09-28 | $21.93 | $22.74 | 47,700 | — | — |
| 2010-09-27 | $21.75 | $22.55 | 43,400 | — | — |
| 2010-09-24 | $22.11 | $22.92 | 49,800 | — | — |
| 2010-09-23 | $21.40 | $22.19 | 43,100 | — | — |
| 2010-09-22 | $22.26 | $23.08 | 74,200 | — | — |
| 2010-09-21 | $22.88 | $23.72 | 88,100 | — | — |
| 2010-09-20 | $22.58 | $23.41 | 72,200 | — | — |
| 2010-09-17 | $21.99 | $22.80 | 101,100 | — | — |
| 2010-09-16 | $21.55 | $22.34 | 70,400 | — | — |
| 2010-09-15 | $21.52 | $22.31 | 54,700 | — | — |
| 2010-09-14 | $21.40 | $22.19 | 79,500 | — | — |
| 2010-09-13 | $20.92 | $21.69 | 66,900 | — | — |
| 2010-09-10 | $20.61 | $21.37 | 60,900 | — | — |
| 2010-09-09 | $20.39 | $21.14 | 50,700 | — | — |
| 2010-09-08 | $21.15 | $21.93 | 64,100 | — | — |
| 2010-09-07 | $20.35 | $21.10 | 43,600 | — | — |
| 2010-09-03 | $20.89 | $21.66 | 38,000 | — | — |
| 2010-09-02 | $20.50 | $21.25 | 65,500 | — | — |
| 2010-09-01 | $20.37 | $21.12 | 77,400 | — | — |
| 2010-08-31 | $19.20 | $19.91 | 81,100 | — | — |
| 2010-08-30 | $19.38 | $20.09 | 88,300 | — | — |
| 2010-08-27 | $19.93 | $20.66 | 61,100 | — | — |
| 2010-08-26 | $19.41 | $20.12 | 71,800 | — | — |
| 2010-08-25 | $19.75 | $20.48 | 89,100 | — | — |
| 2010-08-24 | $18.54 | $19.22 | 75,000 | — | — |
| 2010-08-23 | $18.77 | $19.46 | 59,000 | — | — |
| 2010-08-20 | $18.97 | $19.67 | 60,700 | — | — |
| 2010-08-19 | $18.53 | $19.21 | 55,800 | — | — |
| 2010-08-18 | $19.03 | $19.73 | 84,800 | — | — |
| 2010-08-17 | $19.63 | $20.27 | 55,200 | — | — |
| 2010-08-16 | $18.93 | $19.55 | 74,900 | — | — |
| 2010-08-13 | $18.70 | $19.31 | 65,900 | — | — |
| 2010-08-12 | $19.00 | $19.62 | 59,400 | — | — |
| 2010-08-11 | $19.38 | $20.01 | 82,000 | — | — |
| 2010-08-10 | $20.53 | $21.20 | 81,000 | — | — |
| 2010-08-09 | $21.40 | $22.10 | 59,900 | — | — |
| 2010-08-06 | $20.21 | $20.87 | 62,300 | — | — |
| 2010-08-05 | $20.80 | $21.48 | 46,200 | — | — |
| 2010-08-04 | $21.21 | $21.90 | 68,700 | — | — |
| 2010-08-03 | $20.60 | $21.27 | 80,100 | — | — |
| 2010-08-02 | $20.73 | $21.41 | 44,100 | — | — |
| 2010-07-30 | $20.89 | $21.57 | 73,900 | — | — |
| 2010-07-29 | $20.43 | $21.10 | 40,400 | — | — |
| 2010-07-28 | $20.51 | $21.18 | 27,700 | — | — |
| 2010-07-27 | $20.60 | $21.27 | 66,000 | — | — |
| 2010-07-26 | $20.46 | $21.13 | 70,500 | — | — |
| 2010-07-23 | $19.82 | $20.47 | 63,300 | — | — |
| 2010-07-22 | $18.98 | $19.60 | 89,100 | — | — |
| 2010-07-21 | $17.91 | $18.50 | 115,600 | — | — |
| 2010-07-20 | $17.56 | $18.14 | 73,100 | — | — |
| 2010-07-19 | $16.75 | $17.30 | 51,400 | — | — |
| 2010-07-16 | $16.50 | $17.04 | 74,400 | — | — |
| 2010-07-15 | $17.42 | $17.99 | 65,900 | — | — |
| 2010-07-14 | $17.82 | $18.40 | 38,000 | — | — |
| 2010-07-13 | $17.70 | $18.28 | 77,400 | — | — |
| 2010-07-12 | $16.83 | $17.38 | 56,300 | — | — |
| 2010-07-09 | $17.39 | $17.96 | 52,900 | — | — |
| 2010-07-08 | $17.12 | $17.68 | 94,300 | — | — |
| 2010-07-07 | $16.61 | $17.15 | 85,500 | — | — |
| 2010-07-06 | $16.20 | $16.73 | 90,200 | — | — |
| 2010-07-02 | $16.91 | $17.46 | 53,300 | — | — |
| 2010-07-01 | $17.02 | $17.58 | 103,100 | — | — |
| 2010-06-30 | $17.10 | $17.66 | 74,400 | — | — |
| 2010-06-29 | $17.63 | $18.21 | 87,400 | — | — |
| 2010-06-28 | $18.35 | $18.95 | 34,700 | — | — |
| 2010-06-25 | $18.37 | $18.97 | 194,200 | — | — |
| 2010-06-24 | $17.68 | $18.26 | 48,500 | — | — |
| 2010-06-23 | $18.04 | $18.63 | 31,800 | — | — |
| 2010-06-22 | $18.13 | $18.72 | 104,700 | — | — |
| 2010-06-21 | $18.44 | $19.04 | 75,300 | — | — |
| 2010-06-18 | $18.43 | $19.03 | 82,300 | — | — |
| 2010-06-17 | $18.70 | $19.31 | 45,800 | — | — |
| 2010-06-16 | $19.17 | $19.80 | 89,600 | — | — |
| 2010-06-15 | $19.11 | $19.74 | 106,200 | — | — |
| 2010-06-14 | $18.30 | $18.90 | 59,600 | — | — |
| 2010-06-11 | $18.34 | $18.94 | 95,000 | — | — |
| 2010-06-10 | $18.44 | $19.04 | 65,200 | — | — |
| 2010-06-09 | $17.78 | $18.36 | 49,700 | — | — |
| 2010-06-08 | $17.57 | $18.15 | 79,700 | — | — |
| 2010-06-07 | $17.74 | $18.32 | 44,700 | — | — |
| 2010-06-04 | $18.41 | $19.01 | 66,800 | — | — |
| 2010-06-03 | $19.34 | $19.97 | 52,500 | — | — |
| 2010-06-02 | $19.15 | $19.78 | 84,100 | — | — |
| 2010-06-01 | $18.88 | $19.50 | 98,400 | — | — |
| 2010-05-28 | $19.77 | $20.42 | 126,100 | — | — |
| 2010-05-27 | $20.08 | $20.74 | 59,000 | — | — |
| 2010-05-26 | $19.23 | $19.86 | 67,600 | — | — |
| 2010-05-25 | $19.34 | $19.97 | 87,300 | — | — |
| 2010-05-24 | $19.53 | $20.17 | 63,300 | — | — |
| 2010-05-21 | $20.01 | $20.67 | 113,100 | — | — |
| 2010-05-20 | $19.79 | $20.44 | 186,200 | — | — |
| 2010-05-19 | $20.91 | $21.60 | 90,200 | — | — |
| 2010-05-18 | $21.06 | $21.67 | 94,100 | — | — |
| 2010-05-17 | $21.09 | $21.70 | 81,100 | — | — |
| 2010-05-14 | $21.09 | $21.70 | 129,600 | — | — |
| 2010-05-13 | $21.64 | $22.27 | 81,700 | — | — |
| 2010-05-12 | $21.74 | $22.37 | 69,400 | — | — |
| 2010-05-11 | $20.75 | $21.35 | 131,900 | — | — |
| 2010-05-10 | $20.75 | $21.35 | 105,000 | — | — |
| 2010-05-07 | $20.35 | $20.94 | 102,800 | — | — |
| 2010-05-06 | $21.46 | $22.08 | 124,900 | — | — |
| 2010-05-05 | $21.81 | $22.44 | 164,500 | — | — |
| 2010-05-04 | $22.35 | $23.00 | 137,400 | — | — |
| 2010-05-03 | $23.74 | $24.43 | 56,700 | — | — |
| 2010-04-30 | $22.89 | $23.56 | 87,400 | — | — |
| 2010-04-29 | $23.98 | $24.68 | 62,600 | — | — |
| 2010-04-28 | $23.42 | $24.10 | 33,000 | — | — |
| 2010-04-27 | $23.69 | $24.38 | 60,200 | — | — |
| 2010-04-26 | $23.67 | $24.36 | 38,300 | — | — |
| 2010-04-23 | $23.64 | $24.33 | 45,200 | — | — |
| 2010-04-22 | $24.17 | $24.87 | 36,800 | — | — |
| 2010-04-21 | $23.47 | $24.15 | 62,800 | — | — |
| 2010-04-20 | $23.75 | $24.44 | 56,100 | — | — |
| 2010-04-19 | $23.21 | $23.89 | 54,100 | — | — |
| 2010-04-16 | $23.01 | $23.68 | 57,500 | — | — |
| 2010-04-15 | $22.85 | $23.51 | 32,800 | — | — |
| 2010-04-14 | $22.82 | $23.48 | 56,400 | — | — |
| 2010-04-13 | $22.40 | $23.05 | 27,800 | — | — |
| 2010-04-12 | $22.65 | $23.31 | 74,000 | — | — |
| 2010-04-09 | $22.08 | $22.72 | 20,900 | — | — |
| 2010-04-08 | $21.91 | $22.55 | 146,300 | — | — |
| 2010-04-07 | $22.02 | $22.66 | 44,800 | — | — |
| 2010-04-06 | $21.90 | $22.54 | 87,300 | — | — |
| 2010-04-05 | $21.93 | $22.57 | 75,300 | — | — |
| 2010-04-01 | $21.47 | $22.09 | 74,500 | — | — |
| 2010-03-31 | $21.01 | $21.62 | 67,600 | — | — |
| 2010-03-30 | $21.40 | $22.02 | 28,900 | — | — |
| 2010-03-29 | $21.39 | $22.01 | 34,400 | — | — |
| 2010-03-26 | $21.27 | $21.89 | 65,000 | — | — |
| 2010-03-25 | $20.91 | $21.52 | 46,300 | — | — |
| 2010-03-24 | $21.05 | $21.66 | 45,300 | — | — |
| 2010-03-23 | $21.20 | $21.82 | 60,000 | — | — |
| 2010-03-22 | $20.95 | $21.56 | 71,100 | — | — |
| 2010-03-19 | $20.83 | $21.44 | 186,600 | — | — |
| 2010-03-18 | $20.28 | $20.87 | 50,200 | — | — |
| 2010-03-17 | $20.25 | $20.84 | 21,500 | — | — |
| 2010-03-16 | $20.30 | $20.89 | 44,000 | — | — |
| 2010-03-15 | $20.07 | $20.65 | 121,600 | — | — |
| 2010-03-12 | $20.15 | $20.74 | 62,600 | — | — |
| 2010-03-11 | $20.15 | $20.74 | 94,200 | — | — |
| 2010-03-10 | $19.92 | $20.50 | 43,800 | — | — |
| 2010-03-09 | $19.83 | $20.41 | 42,500 | — | — |
| 2010-03-08 | $19.37 | $19.93 | 62,900 | — | — |
| 2010-03-05 | $19.57 | $20.14 | 55,600 | — | — |
| 2010-03-04 | $19.25 | $19.81 | 38,500 | — | — |
| 2010-03-03 | $19.20 | $19.76 | 73,100 | — | — |
| 2010-03-02 | $18.95 | $19.50 | 83,000 | — | — |
| 2010-03-01 | $18.26 | $18.79 | 148,500 | — | — |
| 2010-02-26 | $17.49 | $18.00 | 151,600 | — | — |
| 2010-02-25 | $17.56 | $18.07 | 231,000 | — | — |
| 2010-02-24 | $16.88 | $17.37 | 84,000 | — | — |
| 2010-02-23 | $16.74 | $17.23 | 193,800 | — | — |
| 2010-02-22 | $17.23 | $17.73 | 211,900 | — | — |
| 2010-02-19 | $17.49 | $18.00 | 103,200 | — | — |
| 2010-02-18 | $17.28 | $17.78 | 52,100 | — | — |
| 2010-02-17 | $17.21 | $17.71 | 23,100 | — | — |
| 2010-02-16 | $17.05 | $17.47 | 42,100 | — | — |
| 2010-02-12 | $16.86 | $17.27 | 17,700 | — | — |
| 2010-02-11 | $17.00 | $17.42 | 60,000 | — | — |
| 2010-02-10 | $16.61 | $17.02 | 55,000 | — | — |
| 2010-02-09 | $16.82 | $17.23 | 47,800 | — | — |
| 2010-02-08 | $16.35 | $16.75 | 58,600 | — | — |
| 2010-02-05 | $16.99 | $17.41 | 46,700 | — | — |
| 2010-02-04 | $16.72 | $17.13 | 85,200 | — | — |
| 2010-02-03 | $17.51 | $17.94 | 74,000 | — | — |
| 2010-02-02 | $17.77 | $18.21 | 80,300 | — | — |
| 2010-02-01 | $17.78 | $18.22 | 35,300 | — | — |
| 2010-01-29 | $17.98 | $18.42 | 43,700 | — | — |
| 2010-01-28 | $17.94 | $18.38 | 148,200 | — | — |
| 2010-01-27 | $17.96 | $18.40 | 43,000 | — | — |
| 2010-01-26 | $17.92 | $18.36 | 24,400 | — | — |
| 2010-01-25 | $17.97 | $18.41 | 40,200 | — | — |
| 2010-01-22 | $18.00 | $18.44 | 59,700 | — | — |
| 2010-01-21 | $17.95 | $18.39 | 75,400 | — | — |
| 2010-01-20 | $18.33 | $18.78 | 65,400 | — | — |
| 2010-01-19 | $18.25 | $18.70 | 70,300 | — | — |
| 2010-01-15 | $18.10 | $18.54 | 64,900 | — | — |
| 2010-01-14 | $18.26 | $18.71 | 108,900 | — | — |
| 2010-01-13 | $18.37 | $18.82 | 88,700 | — | — |
| 2010-01-12 | $18.23 | $18.68 | 36,500 | — | — |
| 2010-01-11 | $18.56 | $19.02 | 124,300 | — | — |
| 2010-01-08 | $18.83 | $19.29 | 20,600 | — | — |
| 2010-01-07 | $18.89 | $19.35 | 27,500 | — | — |
| 2010-01-06 | $18.50 | $18.95 | 32,500 | — | — |
| 2010-01-05 | $18.49 | $18.94 | 36,400 | — | — |
| 2010-01-04 | $19.01 | $19.48 | 53,900 | — | — |