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 | $23.02 | $86.20 | 280,600 | — | — |
| 2010-12-30 | $23.25 | $87.06 | 205,800 | — | — |
| 2010-12-29 | $23.31 | $87.28 | 198,100 | — | — |
| 2010-12-28 | $23.29 | $87.21 | 453,400 | — | — |
| 2010-12-27 | $23.85 | $89.31 | 531,300 | — | — |
| 2010-12-23 | $23.20 | $86.87 | 464,000 | — | — |
| 2010-12-22 | $22.85 | $85.56 | 367,800 | — | — |
| 2010-12-21 | $22.64 | $84.78 | 367,600 | — | — |
| 2010-12-20 | $22.30 | $83.50 | 661,800 | — | — |
| 2010-12-17 | $21.76 | $81.48 | 2,271,100 | — | — |
| 2010-12-16 | $21.76 | $81.48 | 459,900 | — | — |
| 2010-12-15 | $21.32 | $79.83 | 551,500 | — | — |
| 2010-12-14 | $21.69 | $81.22 | 330,300 | — | — |
| 2010-12-13 | $21.65 | $81.07 | 469,900 | — | — |
| 2010-12-10 | $22.12 | $82.83 | 480,800 | — | — |
| 2010-12-09 | $22.11 | $82.79 | 505,700 | — | — |
| 2010-12-08 | $22.61 | $84.66 | 451,200 | — | — |
| 2010-12-07 | $22.53 | $84.36 | 509,800 | — | — |
| 2010-12-06 | $21.78 | $81.55 | 430,200 | — | — |
| 2010-12-03 | $22.02 | $82.45 | 394,100 | — | — |
| 2010-12-02 | $22.02 | $82.45 | 322,900 | — | — |
| 2010-12-01 | $22.20 | $83.13 | 516,500 | — | — |
| 2010-11-30 | $21.19 | $79.35 | 506,700 | — | — |
| 2010-11-29 | $21.73 | $81.37 | 368,600 | — | — |
| 2010-11-26 | $22.19 | $83.09 | 194,000 | — | — |
| 2010-11-24 | $22.06 | $82.60 | 407,600 | — | — |
| 2010-11-23 | $21.56 | $80.73 | 328,200 | — | — |
| 2010-11-22 | $21.90 | $82.00 | 280,000 | — | — |
| 2010-11-19 | $21.82 | $81.70 | 285,800 | — | — |
| 2010-11-18 | $21.93 | $82.12 | 323,600 | — | — |
| 2010-11-17 | $21.68 | $81.18 | 424,600 | — | — |
| 2010-11-16 | $21.76 | $81.48 | 358,900 | — | — |
| 2010-11-15 | $21.81 | $81.67 | 406,100 | — | — |
| 2010-11-12 | $21.75 | $81.44 | 359,800 | — | — |
| 2010-11-11 | $21.79 | $81.59 | 283,200 | — | — |
| 2010-11-10 | $21.72 | $81.33 | 352,100 | — | — |
| 2010-11-09 | $22.15 | $82.00 | 294,400 | — | — |
| 2010-11-08 | $22.37 | $82.82 | 452,000 | — | — |
| 2010-11-05 | $22.25 | $82.37 | 280,600 | — | — |
| 2010-11-04 | $21.93 | $81.19 | 455,300 | — | — |
| 2010-11-03 | $21.85 | $80.89 | 717,100 | — | — |
| 2010-11-02 | $21.04 | $77.89 | 371,500 | — | — |
| 2010-11-01 | $20.46 | $75.75 | 551,900 | — | — |
| 2010-10-29 | $20.44 | $75.67 | 621,200 | — | — |
| 2010-10-28 | $19.28 | $71.38 | 706,100 | — | — |
| 2010-10-27 | $20.38 | $75.45 | 479,600 | — | — |
| 2010-10-26 | $21.01 | $77.78 | 339,700 | — | — |
| 2010-10-25 | $20.96 | $77.60 | 259,500 | — | — |
| 2010-10-22 | $20.84 | $77.15 | 157,400 | — | — |
| 2010-10-21 | $20.70 | $76.64 | 330,900 | — | — |
| 2010-10-20 | $20.74 | $76.78 | 300,100 | — | — |
| 2010-10-19 | $20.40 | $75.53 | 305,800 | — | — |
| 2010-10-18 | $21.01 | $77.78 | 268,400 | — | — |
| 2010-10-15 | $20.70 | $76.64 | 331,800 | — | — |
| 2010-10-14 | $20.53 | $76.01 | 378,000 | — | — |
| 2010-10-13 | $20.70 | $76.64 | 514,800 | — | — |
| 2010-10-12 | $20.01 | $74.08 | 174,500 | — | — |
| 2010-10-11 | $19.80 | $73.30 | 170,400 | — | — |
| 2010-10-08 | $19.63 | $72.67 | 213,200 | — | — |
| 2010-10-07 | $19.26 | $71.30 | 292,200 | — | — |
| 2010-10-06 | $19.00 | $70.34 | 485,500 | — | — |
| 2010-10-05 | $19.20 | $71.08 | 387,300 | — | — |
| 2010-10-04 | $18.79 | $69.56 | 255,500 | — | — |
| 2010-10-01 | $19.37 | $71.71 | 204,900 | — | — |
| 2010-09-30 | $19.13 | $70.82 | 481,800 | — | — |
| 2010-09-29 | $19.28 | $71.38 | 582,800 | — | — |
| 2010-09-28 | $19.25 | $71.27 | 321,800 | — | — |
| 2010-09-27 | $18.74 | $69.38 | 348,100 | — | — |
| 2010-09-24 | $18.83 | $69.71 | 337,600 | — | — |
| 2010-09-23 | $17.80 | $65.90 | 297,400 | — | — |
| 2010-09-22 | $18.22 | $67.45 | 320,600 | — | — |
| 2010-09-21 | $18.53 | $68.60 | 368,100 | — | — |
| 2010-09-20 | $18.83 | $69.71 | 349,200 | — | — |
| 2010-09-17 | $18.12 | $67.08 | 338,200 | — | — |
| 2010-09-16 | $18.06 | $66.86 | 246,900 | — | — |
| 2010-09-15 | $18.14 | $67.16 | 272,600 | — | — |
| 2010-09-14 | $18.24 | $67.53 | 299,000 | — | — |
| 2010-09-13 | $18.59 | $68.82 | 331,200 | — | — |
| 2010-09-10 | $17.99 | $66.60 | 269,100 | — | — |
| 2010-09-09 | $17.81 | $65.94 | 235,900 | — | — |
| 2010-09-08 | $17.65 | $65.34 | 255,700 | — | — |
| 2010-09-07 | $17.76 | $65.75 | 407,800 | — | — |
| 2010-09-03 | $18.42 | $68.20 | 453,600 | — | — |
| 2010-09-02 | $17.65 | $65.34 | 289,300 | — | — |
| 2010-09-01 | $17.60 | $65.16 | 389,900 | — | — |
| 2010-08-31 | $16.73 | $61.94 | 390,200 | — | — |
| 2010-08-30 | $16.85 | $62.38 | 335,300 | — | — |
| 2010-08-27 | $17.49 | $64.75 | 272,300 | — | — |
| 2010-08-26 | $17.25 | $63.86 | 321,700 | — | — |
| 2010-08-25 | $17.45 | $64.60 | 340,400 | — | — |
| 2010-08-24 | $17.04 | $63.09 | 529,500 | — | — |
| 2010-08-23 | $17.00 | $62.94 | 782,300 | — | — |
| 2010-08-20 | $17.28 | $63.97 | 562,100 | — | — |
| 2010-08-19 | $17.51 | $64.83 | 468,900 | — | — |
| 2010-08-18 | $18.45 | $68.31 | 393,300 | — | — |
| 2010-08-17 | $18.16 | $67.23 | 532,500 | — | — |
| 2010-08-16 | $17.71 | $65.57 | 433,800 | — | — |
| 2010-08-13 | $17.70 | $65.53 | 423,200 | — | — |
| 2010-08-12 | $17.95 | $66.45 | 551,200 | — | — |
| 2010-08-11 | $18.81 | $68.71 | 486,500 | — | — |
| 2010-08-10 | $19.78 | $72.26 | 575,700 | — | — |
| 2010-08-09 | $20.40 | $74.52 | 238,800 | — | — |
| 2010-08-06 | $20.14 | $73.57 | 363,500 | — | — |
| 2010-08-05 | $20.33 | $74.27 | 297,600 | — | — |
| 2010-08-04 | $20.82 | $76.06 | 391,100 | — | — |
| 2010-08-03 | $20.40 | $74.52 | 320,600 | — | — |
| 2010-08-02 | $20.79 | $75.95 | 442,300 | — | — |
| 2010-07-30 | $20.58 | $75.18 | 478,400 | — | — |
| 2010-07-29 | $21.26 | $77.66 | 294,600 | — | — |
| 2010-07-28 | $21.27 | $77.70 | 425,600 | — | — |
| 2010-07-27 | $21.93 | $80.11 | 392,400 | — | — |
| 2010-07-26 | $22.04 | $80.51 | 421,000 | — | — |
| 2010-07-23 | $21.65 | $79.09 | 721,400 | — | — |
| 2010-07-22 | $21.72 | $79.34 | 1,098,000 | — | — |
| 2010-07-21 | $18.84 | $68.82 | 242,700 | — | — |
| 2010-07-20 | $19.05 | $69.59 | 201,600 | — | — |
| 2010-07-19 | $18.85 | $68.86 | 224,600 | — | — |
| 2010-07-16 | $18.82 | $68.75 | 282,400 | — | — |
| 2010-07-15 | $19.80 | $72.33 | 262,200 | — | — |
| 2010-07-14 | $20.35 | $74.34 | 301,500 | — | — |
| 2010-07-13 | $20.04 | $73.21 | 321,600 | — | — |
| 2010-07-12 | $19.15 | $69.96 | 179,300 | — | — |
| 2010-07-09 | $19.57 | $71.49 | 157,700 | — | — |
| 2010-07-08 | $19.55 | $71.42 | 269,200 | — | — |
| 2010-07-07 | $19.13 | $69.88 | 368,600 | — | — |
| 2010-07-06 | $18.05 | $65.94 | 304,700 | — | — |
| 2010-07-02 | $18.60 | $67.95 | 240,500 | — | — |
| 2010-07-01 | $18.80 | $68.68 | 469,400 | — | — |
| 2010-06-30 | $18.75 | $68.49 | 615,600 | — | — |
| 2010-06-29 | $19.36 | $70.72 | 405,800 | — | — |
| 2010-06-28 | $20.08 | $73.35 | 225,500 | — | — |
| 2010-06-25 | $20.07 | $73.32 | 895,500 | — | — |
| 2010-06-24 | $19.75 | $72.15 | 283,200 | — | — |
| 2010-06-23 | $20.03 | $73.17 | 265,200 | — | — |
| 2010-06-22 | $20.32 | $74.23 | 244,000 | — | — |
| 2010-06-21 | $20.70 | $75.62 | 210,400 | — | — |
| 2010-06-18 | $21.07 | $76.97 | 351,500 | — | — |
| 2010-06-17 | $21.06 | $76.93 | 173,100 | — | — |
| 2010-06-16 | $21.15 | $77.26 | 274,400 | — | — |
| 2010-06-15 | $21.16 | $77.30 | 246,800 | — | — |
| 2010-06-14 | $20.14 | $73.57 | 282,100 | — | — |
| 2010-06-11 | $20.53 | $75.00 | 179,500 | — | — |
| 2010-06-10 | $20.29 | $74.12 | 367,300 | — | — |
| 2010-06-09 | $19.56 | $71.45 | 332,000 | — | — |
| 2010-06-08 | $19.20 | $70.14 | 361,700 | — | — |
| 2010-06-07 | $19.08 | $69.70 | 411,900 | — | — |
| 2010-06-04 | $19.82 | $72.40 | 440,600 | — | — |
| 2010-06-03 | $21.20 | $77.44 | 279,100 | — | — |
| 2010-06-02 | $21.10 | $77.08 | 518,600 | — | — |
| 2010-06-01 | $20.42 | $74.59 | 406,500 | — | — |
| 2010-05-28 | $21.47 | $78.43 | 405,000 | — | — |
| 2010-05-27 | $22.11 | $80.77 | 467,500 | — | — |
| 2010-05-26 | $20.63 | $75.36 | 509,000 | — | — |
| 2010-05-25 | $20.36 | $74.38 | 532,600 | — | — |
| 2010-05-24 | $20.24 | $73.94 | 279,600 | — | — |
| 2010-05-21 | $20.44 | $74.67 | 529,400 | — | — |
| 2010-05-20 | $20.46 | $74.74 | 505,600 | — | — |
| 2010-05-19 | $21.89 | $79.96 | 440,300 | — | — |
| 2010-05-18 | $21.93 | $80.11 | 518,100 | — | — |
| 2010-05-17 | $22.20 | $81.10 | 570,500 | — | — |
| 2010-05-14 | $21.78 | $79.56 | 344,700 | — | — |
| 2010-05-13 | $22.08 | $80.66 | 384,100 | — | — |
| 2010-05-12 | $22.23 | $80.29 | 499,900 | — | — |
| 2010-05-11 | $21.35 | $77.11 | 664,800 | — | — |
| 2010-05-10 | $21.19 | $76.54 | 516,000 | — | — |
| 2010-05-07 | $19.90 | $71.88 | 776,200 | — | — |
| 2010-05-06 | $20.54 | $74.19 | 616,500 | — | — |
| 2010-05-05 | $21.07 | $76.10 | 485,000 | — | — |
| 2010-05-04 | $21.40 | $77.30 | 598,800 | — | — |
| 2010-05-03 | $22.20 | $80.19 | 460,800 | — | — |
| 2010-04-30 | $20.97 | $75.74 | 478,800 | — | — |
| 2010-04-29 | $22.20 | $80.19 | 419,800 | — | — |
| 2010-04-28 | $21.44 | $77.44 | 383,200 | — | — |
| 2010-04-27 | $21.59 | $77.98 | 650,000 | — | — |
| 2010-04-26 | $22.34 | $80.69 | 435,200 | — | — |
| 2010-04-23 | $22.81 | $82.39 | 438,500 | — | — |
| 2010-04-22 | $23.39 | $84.48 | 974,900 | — | — |
| 2010-04-21 | $20.91 | $75.53 | 253,900 | — | — |
| 2010-04-20 | $20.86 | $75.35 | 280,900 | — | — |
| 2010-04-19 | $20.50 | $74.04 | 268,400 | — | — |
| 2010-04-16 | $20.27 | $73.21 | 358,400 | — | — |
| 2010-04-15 | $20.79 | $75.09 | 330,100 | — | — |
| 2010-04-14 | $20.53 | $74.15 | 328,400 | — | — |
| 2010-04-13 | $19.51 | $70.47 | 208,000 | — | — |
| 2010-04-12 | $19.29 | $69.67 | 329,900 | — | — |
| 2010-04-09 | $19.42 | $70.14 | 217,400 | — | — |
| 2010-04-08 | $19.59 | $70.76 | 258,500 | — | — |
| 2010-04-07 | $19.76 | $71.37 | 195,400 | — | — |
| 2010-04-06 | $19.98 | $72.17 | 218,800 | — | — |
| 2010-04-05 | $19.72 | $71.23 | 316,400 | — | — |
| 2010-04-01 | $19.45 | $70.25 | 256,700 | — | — |
| 2010-03-31 | $19.42 | $70.14 | 380,600 | — | — |
| 2010-03-30 | $19.76 | $71.37 | 252,700 | — | — |
| 2010-03-29 | $19.60 | $70.79 | 241,600 | — | — |
| 2010-03-26 | $19.72 | $71.23 | 169,400 | — | — |
| 2010-03-25 | $19.63 | $70.90 | 220,200 | — | — |
| 2010-03-24 | $19.77 | $71.41 | 215,600 | — | — |
| 2010-03-23 | $20.28 | $73.25 | 199,200 | — | — |
| 2010-03-22 | $19.93 | $71.99 | 259,200 | — | — |
| 2010-03-19 | $19.50 | $70.43 | 409,500 | — | — |
| 2010-03-18 | $19.91 | $71.91 | 304,500 | — | — |
| 2010-03-17 | $19.89 | $71.84 | 299,800 | — | — |
| 2010-03-16 | $19.57 | $70.69 | 268,200 | — | — |
| 2010-03-15 | $19.34 | $69.85 | 232,600 | — | — |
| 2010-03-12 | $19.13 | $69.10 | 265,900 | — | — |
| 2010-03-11 | $19.27 | $69.60 | 197,300 | — | — |
| 2010-03-10 | $19.25 | $69.53 | 320,400 | — | — |
| 2010-03-09 | $19.13 | $69.10 | 307,400 | — | — |
| 2010-03-08 | $18.92 | $68.34 | 428,100 | — | — |
| 2010-03-05 | $19.25 | $69.53 | 660,800 | — | — |
| 2010-03-04 | $19.44 | $70.22 | 196,000 | — | — |
| 2010-03-03 | $19.36 | $69.93 | 293,300 | — | — |
| 2010-03-02 | $19.27 | $69.60 | 628,800 | — | — |
| 2010-03-01 | $18.64 | $67.33 | 431,600 | — | — |
| 2010-02-26 | $17.95 | $64.83 | 485,900 | — | — |
| 2010-02-25 | $18.29 | $66.06 | 406,400 | — | — |
| 2010-02-24 | $18.16 | $65.59 | 398,000 | — | — |
| 2010-02-23 | $18.18 | $65.67 | 388,100 | — | — |
| 2010-02-22 | $18.62 | $67.25 | 355,900 | — | — |
| 2010-02-19 | $18.70 | $67.54 | 361,500 | — | — |
| 2010-02-18 | $18.90 | $68.27 | 506,600 | — | — |
| 2010-02-17 | $18.28 | $66.03 | 345,500 | — | — |
| 2010-02-16 | $18.08 | $65.30 | 385,800 | — | — |
| 2010-02-12 | $17.43 | $62.96 | 394,600 | — | — |
| 2010-02-11 | $17.41 | $62.88 | 315,700 | — | — |
| 2010-02-10 | $17.04 | $61.55 | 333,700 | — | — |
| 2010-02-09 | $17.34 | $61.73 | 382,500 | — | — |
| 2010-02-08 | $17.06 | $60.73 | 290,500 | — | — |
| 2010-02-05 | $17.43 | $62.05 | 342,200 | — | — |
| 2010-02-04 | $17.53 | $62.40 | 332,800 | — | — |
| 2010-02-03 | $18.26 | $65.00 | 283,400 | — | — |
| 2010-02-02 | $18.19 | $64.75 | 428,300 | — | — |
| 2010-02-01 | $18.40 | $65.50 | 598,700 | — | — |
| 2010-01-29 | $18.61 | $66.25 | 1,118,600 | — | — |
| 2010-01-28 | $17.71 | $63.05 | 1,301,400 | — | — |
| 2010-01-27 | $16.07 | $57.21 | 440,000 | — | — |
| 2010-01-26 | $15.75 | $56.07 | 364,200 | — | — |
| 2010-01-25 | $15.98 | $56.89 | 395,000 | — | — |
| 2010-01-22 | $15.89 | $56.57 | 419,100 | — | — |
| 2010-01-21 | $15.97 | $56.85 | 546,300 | — | — |
| 2010-01-20 | $16.05 | $57.14 | 347,600 | — | — |
| 2010-01-19 | $16.40 | $58.38 | 342,000 | — | — |
| 2010-01-15 | $16.00 | $56.96 | 537,600 | — | — |
| 2010-01-14 | $16.15 | $57.49 | 346,300 | — | — |
| 2010-01-13 | $15.90 | $56.60 | 327,200 | — | — |
| 2010-01-12 | $15.81 | $56.28 | 685,100 | — | — |
| 2010-01-11 | $15.68 | $55.82 | 389,200 | — | — |
| 2010-01-08 | $15.43 | $54.93 | 262,400 | — | — |
| 2010-01-07 | $15.60 | $55.53 | 419,500 | — | — |
| 2010-01-06 | $15.50 | $55.18 | 276,700 | — | — |
| 2010-01-05 | $15.64 | $55.68 | 396,200 | — | — |
| 2010-01-04 | $15.61 | $55.57 | 520,900 | — | — |