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 | $23.76 | $64.48 | 0 | — | — |
| 2010-12-30 | $23.76 | $64.48 | 4,000 | — | — |
| 2010-12-29 | $23.20 | $62.96 | 2,100 | — | — |
| 2010-12-28 | $23.22 | $63.01 | 900 | — | — |
| 2010-12-27 | $23.89 | $64.83 | 4,400 | — | — |
| 2010-12-23 | $23.52 | $63.83 | 8,100 | — | — |
| 2010-12-22 | $22.76 | $61.76 | 2,100 | — | — |
| 2010-12-21 | $22.66 | $61.49 | 2,700 | — | — |
| 2010-12-20 | $23.23 | $63.04 | 4,400 | — | — |
| 2010-12-17 | $23.10 | $62.69 | 300 | — | — |
| 2010-12-16 | $23.25 | $63.09 | 1,500 | — | — |
| 2010-12-15 | $23.79 | $64.56 | 3,100 | — | — |
| 2010-12-14 | $23.62 | $64.10 | 4,300 | — | — |
| 2010-12-13 | $22.97 | $62.33 | 4,100 | — | — |
| 2010-12-10 | $23.25 | $63.09 | 1,700 | — | — |
| 2010-12-09 | $22.70 | $61.60 | 2,700 | — | — |
| 2010-12-08 | $21.90 | $59.43 | 3,400 | — | — |
| 2010-12-07 | $22.19 | $60.22 | 4,500 | — | — |
| 2010-12-06 | $21.90 | $59.43 | 11,000 | — | — |
| 2010-12-03 | $21.61 | $58.64 | 15,100 | — | — |
| 2010-12-02 | $22.36 | $60.68 | 11,100 | — | — |
| 2010-12-01 | $23.70 | $64.31 | 5,900 | — | — |
| 2010-11-30 | $25.55 | $66.01 | 9,600 | — | — |
| 2010-11-29 | $25.50 | $65.88 | 9,400 | — | — |
| 2010-11-26 | $25.56 | $66.04 | 5,100 | — | — |
| 2010-11-24 | $25.22 | $65.16 | 9,100 | — | — |
| 2010-11-23 | $24.91 | $64.36 | 18,900 | — | — |
| 2010-11-22 | $24.48 | $63.25 | 4,600 | — | — |
| 2010-11-19 | $23.95 | $61.88 | 700 | — | — |
| 2010-11-18 | $23.86 | $61.64 | 3,700 | — | — |
| 2010-11-17 | $24.00 | $62.01 | 2,800 | — | — |
| 2010-11-16 | $23.80 | $61.49 | 3,700 | — | — |
| 2010-11-15 | $24.22 | $62.57 | 2,700 | — | — |
| 2010-11-12 | $23.75 | $61.36 | 4,200 | — | — |
| 2010-11-11 | $24.00 | $62.01 | 1,600 | — | — |
| 2010-11-10 | $24.00 | $62.01 | 3,900 | — | — |
| 2010-11-09 | $23.79 | $61.46 | 3,100 | — | — |
| 2010-11-08 | $24.18 | $62.47 | 6,800 | — | — |
| 2010-11-05 | $24.00 | $62.01 | 5,300 | — | — |
| 2010-11-04 | $23.93 | $61.83 | 8,300 | — | — |
| 2010-11-03 | $24.05 | $62.14 | 4,900 | — | — |
| 2010-11-02 | $24.25 | $62.65 | 12,400 | — | — |
| 2010-11-01 | $23.95 | $61.88 | 10,100 | — | — |
| 2010-10-29 | $24.35 | $62.91 | 2,200 | — | — |
| 2010-10-28 | $24.25 | $62.65 | 2,100 | — | — |
| 2010-10-27 | $23.85 | $61.62 | 7,400 | — | — |
| 2010-10-26 | $24.40 | $63.04 | 5,400 | — | — |
| 2010-10-25 | $24.27 | $62.70 | 5,500 | — | — |
| 2010-10-22 | $24.10 | $62.26 | 2,100 | — | — |
| 2010-10-21 | $24.22 | $62.57 | 5,500 | — | — |
| 2010-10-20 | $24.38 | $62.99 | 4,900 | — | — |
| 2010-10-19 | $24.20 | $62.52 | 7,900 | — | — |
| 2010-10-18 | $24.00 | $62.01 | 7,400 | — | — |
| 2010-10-15 | $24.00 | $62.01 | 6,900 | — | — |
| 2010-10-14 | $23.98 | $61.95 | 5,700 | — | — |
| 2010-10-13 | $24.00 | $62.01 | 10,700 | — | — |
| 2010-10-12 | $24.30 | $62.78 | 10,200 | — | — |
| 2010-10-11 | $23.50 | $60.71 | 13,500 | — | — |
| 2010-10-08 | $23.02 | $59.47 | 6,500 | — | — |
| 2010-10-07 | $22.90 | $59.16 | 2,500 | — | — |
| 2010-10-06 | $23.04 | $59.53 | 12,500 | — | — |
| 2010-10-05 | $23.42 | $60.51 | 13,300 | — | — |
| 2010-10-04 | $23.28 | $60.15 | 14,400 | — | — |
| 2010-10-01 | $22.20 | $57.36 | 1,800 | — | — |
| 2010-09-30 | $21.60 | $55.81 | 5,800 | — | — |
| 2010-09-29 | $21.64 | $55.91 | 1,000 | — | — |
| 2010-09-28 | $21.35 | $55.16 | 6,000 | — | — |
| 2010-09-27 | $22.05 | $56.97 | 6,600 | — | — |
| 2010-09-24 | $21.25 | $54.90 | 6,300 | — | — |
| 2010-09-23 | $21.90 | $56.58 | 3,800 | — | — |
| 2010-09-22 | $21.50 | $55.55 | 2,000 | — | — |
| 2010-09-21 | $21.78 | $56.27 | 2,100 | — | — |
| 2010-09-20 | $22.25 | $57.48 | 8,300 | — | — |
| 2010-09-17 | $21.69 | $56.04 | 4,000 | — | — |
| 2010-09-16 | $21.71 | $56.09 | 1,900 | — | — |
| 2010-09-15 | $21.50 | $55.55 | 4,300 | — | — |
| 2010-09-14 | $21.90 | $56.58 | 7,100 | — | — |
| 2010-09-13 | $21.20 | $54.77 | 10,600 | — | — |
| 2010-09-10 | $20.79 | $53.71 | 9,900 | — | — |
| 2010-09-09 | $20.60 | $53.22 | 5,700 | — | — |
| 2010-09-08 | $20.95 | $54.13 | 29,000 | — | — |
| 2010-09-07 | $19.87 | $51.34 | 4,300 | — | — |
| 2010-09-03 | $19.70 | $50.90 | 3,700 | — | — |
| 2010-09-02 | $19.32 | $49.91 | 2,400 | — | — |
| 2010-09-01 | $19.25 | $49.73 | 3,700 | — | — |
| 2010-08-31 | $19.32 | $49.33 | 3,800 | — | — |
| 2010-08-30 | $19.41 | $49.56 | 1,100 | — | — |
| 2010-08-27 | $19.41 | $49.56 | 3,300 | — | — |
| 2010-08-26 | $19.26 | $49.18 | 2,300 | — | — |
| 2010-08-25 | $19.50 | $49.79 | 4,900 | — | — |
| 2010-08-24 | $19.50 | $49.79 | 25,000 | — | — |
| 2010-08-23 | $19.49 | $49.77 | 1,100 | — | — |
| 2010-08-20 | $19.21 | $49.05 | 8,600 | — | — |
| 2010-08-19 | $19.20 | $49.03 | 600 | — | — |
| 2010-08-18 | $19.19 | $49.00 | 1,500 | — | — |
| 2010-08-17 | $19.04 | $48.62 | 1,100 | — | — |
| 2010-08-16 | $19.05 | $48.64 | 1,100 | — | — |
| 2010-08-13 | $19.51 | $49.82 | 100 | — | — |
| 2010-08-12 | $19.13 | $48.85 | 700 | — | — |
| 2010-08-11 | $19.00 | $48.52 | 1,000 | — | — |
| 2010-08-10 | $19.01 | $48.54 | 200 | — | — |
| 2010-08-09 | $19.16 | $48.92 | 0 | — | — |
| 2010-08-06 | $19.16 | $48.92 | 400 | — | — |
| 2010-08-05 | $19.24 | $49.13 | 3,600 | — | — |
| 2010-08-04 | $19.00 | $48.52 | 0 | — | — |
| 2010-08-03 | $19.00 | $48.52 | 500 | — | — |
| 2010-08-02 | $18.92 | $48.31 | 1,600 | — | — |
| 2010-07-30 | $19.00 | $48.52 | 300 | — | — |
| 2010-07-29 | $18.55 | $47.37 | 1,700 | — | — |
| 2010-07-28 | $19.58 | $50.00 | 0 | — | — |
| 2010-07-27 | $19.58 | $50.00 | 0 | — | — |
| 2010-07-26 | $19.58 | $50.00 | 2,600 | — | — |
| 2010-07-23 | $19.87 | $50.74 | 700 | — | — |
| 2010-07-22 | $19.47 | $49.72 | 2,000 | — | — |
| 2010-07-21 | $19.60 | $50.05 | 3,500 | — | — |
| 2010-07-20 | $19.30 | $49.28 | 500 | — | — |
| 2010-07-19 | $18.99 | $48.49 | 1,100 | — | — |
| 2010-07-16 | $18.64 | $47.60 | 3,300 | — | — |
| 2010-07-15 | $18.25 | $46.60 | 800 | — | — |
| 2010-07-14 | $18.78 | $47.95 | 3,000 | — | — |
| 2010-07-13 | $18.45 | $47.11 | 0 | — | — |
| 2010-07-12 | $18.45 | $47.11 | 7,500 | — | — |
| 2010-07-09 | $18.79 | $47.98 | 300 | — | — |
| 2010-07-08 | $18.75 | $47.88 | 4,900 | — | — |
| 2010-07-07 | $18.78 | $47.95 | 200 | — | — |
| 2010-07-06 | $18.40 | $46.98 | 4,200 | — | — |
| 2010-07-02 | $18.55 | $47.37 | 2,100 | — | — |
| 2010-07-01 | $18.50 | $47.24 | 300 | — | — |
| 2010-06-30 | $18.86 | $48.16 | 1,000 | — | — |
| 2010-06-29 | $18.50 | $47.24 | 800 | — | — |
| 2010-06-28 | $18.70 | $47.75 | 600 | — | — |
| 2010-06-25 | $18.99 | $48.49 | 2,200 | — | — |
| 2010-06-24 | $18.70 | $47.75 | 0 | — | — |
| 2010-06-23 | $18.70 | $47.75 | 1,400 | — | — |
| 2010-06-22 | $18.63 | $47.57 | 9,000 | — | — |
| 2010-06-21 | $18.89 | $48.24 | 2,100 | — | — |
| 2010-06-18 | $18.65 | $47.62 | 0 | — | — |
| 2010-06-17 | $18.65 | $47.62 | 500 | — | — |
| 2010-06-16 | $18.96 | $48.41 | 2,300 | — | — |
| 2010-06-15 | $18.65 | $47.62 | 1,700 | — | — |
| 2010-06-14 | $19.01 | $48.54 | 2,000 | — | — |
| 2010-06-11 | $19.06 | $48.67 | 8,600 | — | — |
| 2010-06-10 | $19.20 | $49.03 | 600 | — | — |
| 2010-06-09 | $18.58 | $47.44 | 1,700 | — | — |
| 2010-06-08 | $18.60 | $47.49 | 9,900 | — | — |
| 2010-06-07 | $18.55 | $47.37 | 1,500 | — | — |
| 2010-06-04 | $18.56 | $47.39 | 900 | — | — |
| 2010-06-03 | $18.76 | $47.90 | 1,800 | — | — |
| 2010-06-02 | $19.08 | $48.72 | 1,800 | — | — |
| 2010-06-01 | $18.80 | $47.43 | 1,700 | — | — |
| 2010-05-28 | $18.77 | $47.36 | 400 | — | — |
| 2010-05-27 | $19.10 | $48.19 | 1,100 | — | — |
| 2010-05-26 | $19.10 | $48.19 | 700 | — | — |
| 2010-05-25 | $18.60 | $46.93 | 3,800 | — | — |
| 2010-05-24 | $18.95 | $47.81 | 1,300 | — | — |
| 2010-05-21 | $19.04 | $48.04 | 1,200 | — | — |
| 2010-05-20 | $18.51 | $46.70 | 4,000 | — | — |
| 2010-05-19 | $18.93 | $47.76 | 1,200 | — | — |
| 2010-05-18 | $19.00 | $47.94 | 4,400 | — | — |
| 2010-05-17 | $18.72 | $47.23 | 1,800 | — | — |
| 2010-05-14 | $18.56 | $46.83 | 13,300 | — | — |
| 2010-05-13 | $18.98 | $47.89 | 2,800 | — | — |
| 2010-05-12 | $19.36 | $48.84 | 3,000 | — | — |
| 2010-05-11 | $19.52 | $49.25 | 6,800 | — | — |
| 2010-05-10 | $19.87 | $50.13 | 2,000 | — | — |
| 2010-05-07 | $18.45 | $46.55 | 1,400 | — | — |
| 2010-05-06 | $18.44 | $46.52 | 7,900 | — | — |
| 2010-05-05 | $18.98 | $47.89 | 8,700 | — | — |
| 2010-05-04 | $19.54 | $49.30 | 700 | — | — |
| 2010-05-03 | $19.35 | $48.82 | 7,000 | — | — |
| 2010-04-30 | $19.46 | $49.10 | 6,400 | — | — |
| 2010-04-29 | $19.20 | $48.44 | 1,600 | — | — |
| 2010-04-28 | $19.35 | $48.82 | 1,400 | — | — |
| 2010-04-27 | $19.30 | $48.69 | 1,100 | — | — |
| 2010-04-26 | $19.45 | $49.07 | 200 | — | — |
| 2010-04-23 | $19.06 | $48.09 | 4,000 | — | — |
| 2010-04-22 | $19.35 | $48.82 | 1,200 | — | — |
| 2010-04-21 | $19.46 | $49.10 | 1,900 | — | — |
| 2010-04-20 | $19.49 | $49.17 | 1,300 | — | — |
| 2010-04-19 | $19.37 | $48.87 | 700 | — | — |
| 2010-04-16 | $19.26 | $48.59 | 300 | — | — |
| 2010-04-15 | $19.21 | $48.47 | 1,000 | — | — |
| 2010-04-14 | $19.19 | $48.42 | 200 | — | — |
| 2010-04-13 | $19.48 | $49.15 | 700 | — | — |
| 2010-04-12 | $19.05 | $48.06 | 7,000 | — | — |
| 2010-04-09 | $19.34 | $48.79 | 9,300 | — | — |
| 2010-04-08 | $19.49 | $49.17 | 7,400 | — | — |
| 2010-04-07 | $20.25 | $51.09 | 5,500 | — | — |
| 2010-04-06 | $20.23 | $51.04 | 1,300 | — | — |
| 2010-04-05 | $19.88 | $50.16 | 1,500 | — | — |
| 2010-04-01 | $19.72 | $49.75 | 3,500 | — | — |
| 2010-03-31 | $20.10 | $50.71 | 2,700 | — | — |
| 2010-03-30 | $20.00 | $50.46 | 3,500 | — | — |
| 2010-03-29 | $19.90 | $50.21 | 3,900 | — | — |
| 2010-03-26 | $20.30 | $51.22 | 4,100 | — | — |
| 2010-03-25 | $20.10 | $50.71 | 5,300 | — | — |
| 2010-03-24 | $20.06 | $50.61 | 100 | — | — |
| 2010-03-23 | $19.92 | $50.26 | 900 | — | — |
| 2010-03-22 | $19.96 | $50.36 | 4,200 | — | — |
| 2010-03-19 | $20.00 | $50.46 | 5,800 | — | — |
| 2010-03-18 | $19.89 | $50.18 | 3,500 | — | — |
| 2010-03-17 | $19.92 | $50.26 | 3,300 | — | — |
| 2010-03-16 | $19.60 | $49.45 | 1,500 | — | — |
| 2010-03-15 | $19.89 | $50.18 | 15,900 | — | — |
| 2010-03-12 | $19.28 | $48.64 | 5,500 | — | — |
| 2010-03-11 | $19.44 | $49.05 | 16,800 | — | — |
| 2010-03-10 | $20.71 | $52.25 | 3,800 | — | — |
| 2010-03-09 | $20.27 | $51.14 | 18,100 | — | — |
| 2010-03-08 | $20.16 | $50.86 | 25,800 | — | — |
| 2010-03-05 | $19.68 | $49.65 | 14,400 | — | — |
| 2010-03-04 | $19.04 | $48.04 | 6,500 | — | — |
| 2010-03-03 | $19.39 | $48.92 | 3,900 | — | — |
| 2010-03-02 | $19.00 | $47.37 | 4,300 | — | — |
| 2010-03-01 | $19.52 | $48.66 | 11,600 | — | — |
| 2010-02-26 | $19.52 | $48.66 | 8,000 | — | — |
| 2010-02-25 | $18.91 | $47.14 | 1,000 | — | — |
| 2010-02-24 | $18.90 | $47.12 | 1,700 | — | — |
| 2010-02-23 | $18.82 | $46.92 | 2,500 | — | — |
| 2010-02-22 | $18.88 | $47.07 | 700 | — | — |
| 2010-02-19 | $18.63 | $46.45 | 1,100 | — | — |
| 2010-02-18 | $18.85 | $46.99 | 1,700 | — | — |
| 2010-02-17 | $18.35 | $45.75 | 7,800 | — | — |
| 2010-02-16 | $18.05 | $45.00 | 3,000 | — | — |
| 2010-02-12 | $18.28 | $45.57 | 16,100 | — | — |
| 2010-02-11 | $18.60 | $46.37 | 19,100 | — | — |
| 2010-02-10 | $19.82 | $49.41 | 13,800 | — | — |
| 2010-02-09 | $20.38 | $50.81 | 13,000 | — | — |
| 2010-02-08 | $20.85 | $51.98 | 2,400 | — | — |
| 2010-02-05 | $20.49 | $51.08 | 8,900 | — | — |
| 2010-02-04 | $20.08 | $50.06 | 1,800 | — | — |
| 2010-02-03 | $19.79 | $49.34 | 2,000 | — | — |
| 2010-02-02 | $19.86 | $49.51 | 2,300 | — | — |
| 2010-02-01 | $19.64 | $48.96 | 800 | — | — |
| 2010-01-29 | $19.61 | $48.89 | 700 | — | — |
| 2010-01-28 | $19.52 | $48.66 | 1,800 | — | — |
| 2010-01-27 | $19.39 | $48.34 | 1,900 | — | — |
| 2010-01-26 | $19.66 | $49.01 | 4,100 | — | — |
| 2010-01-25 | $19.91 | $49.64 | 7,800 | — | — |
| 2010-01-22 | $19.50 | $48.61 | 3,100 | — | — |
| 2010-01-21 | $19.31 | $48.14 | 7,200 | — | — |
| 2010-01-20 | $19.54 | $48.71 | 12,400 | — | — |
| 2010-01-19 | $19.50 | $48.61 | 3,200 | — | — |
| 2010-01-15 | $20.08 | $50.06 | 3,100 | — | — |
| 2010-01-14 | $20.01 | $49.89 | 1,500 | — | — |
| 2010-01-13 | $20.06 | $50.01 | 4,000 | — | — |
| 2010-01-12 | $20.09 | $50.09 | 2,600 | — | — |
| 2010-01-11 | $20.06 | $50.01 | 5,000 | — | — |
| 2010-01-08 | $19.90 | $49.61 | 1,700 | — | — |
| 2010-01-07 | $20.03 | $49.94 | 5,000 | — | — |
| 2010-01-06 | $19.99 | $49.84 | 1,500 | — | — |
| 2010-01-05 | $19.82 | $49.41 | 3,000 | — | — |
| 2010-01-04 | $19.60 | $48.86 | 5,900 | — | — |