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 | $19.46 | $102.68 | 60,000 | — | — |
| 2010-12-30 | $19.67 | $103.81 | 121,200 | — | — |
| 2010-12-29 | $19.83 | $104.63 | 134,400 | — | — |
| 2010-12-28 | $19.97 | $105.34 | 112,600 | — | — |
| 2010-12-27 | $20.40 | $107.61 | 51,600 | — | — |
| 2010-12-23 | $20.58 | $108.56 | 103,200 | — | — |
| 2010-12-22 | $20.40 | $107.64 | 83,000 | — | — |
| 2010-12-21 | $20.62 | $108.77 | 156,600 | — | — |
| 2010-12-20 | $20.56 | $108.45 | 124,600 | — | — |
| 2010-12-17 | $20.41 | $107.69 | 256,000 | — | — |
| 2010-12-16 | $20.26 | $106.92 | 150,600 | — | — |
| 2010-12-15 | $19.75 | $104.21 | 203,000 | — | — |
| 2010-12-14 | $19.65 | $103.68 | 146,800 | — | — |
| 2010-12-13 | $19.64 | $103.60 | 270,200 | — | — |
| 2010-12-10 | $19.75 | $104.21 | 192,800 | — | — |
| 2010-12-09 | $19.72 | $104.02 | 147,600 | — | — |
| 2010-12-08 | $19.75 | $104.18 | 168,800 | — | — |
| 2010-12-07 | $20.01 | $105.61 | 230,400 | — | — |
| 2010-12-06 | $20.31 | $107.16 | 111,200 | — | — |
| 2010-12-03 | $20.46 | $107.95 | 129,600 | — | — |
| 2010-12-02 | $20.57 | $108.53 | 215,000 | — | — |
| 2010-12-01 | $20.20 | $106.58 | 366,400 | — | — |
| 2010-11-30 | $19.46 | $102.65 | 409,800 | — | — |
| 2010-11-29 | $19.50 | $102.86 | 161,000 | — | — |
| 2010-11-26 | $19.91 | $105.05 | 80,200 | — | — |
| 2010-11-24 | $19.79 | $104.39 | 160,200 | — | — |
| 2010-11-23 | $18.95 | $99.99 | 126,600 | — | — |
| 2010-11-22 | $19.32 | $101.94 | 150,600 | — | — |
| 2010-11-19 | $19.21 | $101.33 | 288,400 | — | — |
| 2010-11-18 | $18.80 | $99.17 | 181,000 | — | — |
| 2010-11-17 | $18.42 | $97.16 | 198,000 | — | — |
| 2010-11-16 | $18.20 | $96.00 | 332,000 | — | — |
| 2010-11-15 | $18.36 | $96.87 | 132,000 | — | — |
| 2010-11-12 | $18.00 | $94.95 | 107,200 | — | — |
| 2010-11-11 | $18.39 | $97.00 | 120,800 | — | — |
| 2010-11-10 | $18.63 | $98.27 | 296,400 | — | — |
| 2010-11-09 | $17.96 | $94.74 | 262,000 | — | — |
| 2010-11-08 | $17.86 | $94.21 | 144,600 | — | — |
| 2010-11-05 | $18.19 | $95.63 | 176,600 | — | — |
| 2010-11-04 | $17.99 | $94.58 | 314,400 | — | — |
| 2010-11-03 | $17.50 | $92.01 | 308,200 | — | — |
| 2010-11-02 | $17.53 | $92.16 | 424,800 | — | — |
| 2010-11-01 | $17.51 | $92.08 | 225,000 | — | — |
| 2010-10-29 | $18.06 | $94.92 | 208,400 | — | — |
| 2010-10-28 | $18.24 | $95.90 | 574,400 | — | — |
| 2010-10-27 | $18.05 | $94.87 | 169,600 | — | — |
| 2010-10-26 | $18.00 | $94.66 | 126,200 | — | — |
| 2010-10-25 | $18.16 | $95.45 | 188,600 | — | — |
| 2010-10-22 | $18.07 | $94.98 | 170,400 | — | — |
| 2010-10-21 | $18.06 | $94.92 | 296,400 | — | — |
| 2010-10-20 | $18.46 | $97.03 | 193,000 | — | — |
| 2010-10-19 | $18.30 | $96.19 | 210,000 | — | — |
| 2010-10-18 | $18.95 | $99.63 | 194,200 | — | — |
| 2010-10-15 | $18.78 | $98.71 | 338,600 | — | — |
| 2010-10-14 | $18.56 | $97.58 | 186,600 | — | — |
| 2010-10-13 | $18.30 | $96.21 | 430,800 | — | — |
| 2010-10-12 | $17.99 | $94.58 | 290,400 | — | — |
| 2010-10-11 | $18.02 | $94.74 | 249,200 | — | — |
| 2010-10-08 | $17.34 | $91.16 | 339,000 | — | — |
| 2010-10-07 | $17.30 | $90.95 | 401,600 | — | — |
| 2010-10-06 | $17.00 | $89.40 | 126,000 | — | — |
| 2010-10-05 | $16.92 | $88.93 | 193,200 | — | — |
| 2010-10-04 | $16.29 | $85.64 | 158,000 | — | — |
| 2010-10-01 | $16.67 | $87.62 | 248,800 | — | — |
| 2010-09-30 | $16.58 | $87.17 | 224,800 | — | — |
| 2010-09-29 | $16.42 | $86.35 | 482,600 | — | — |
| 2010-09-28 | $16.47 | $86.59 | 334,400 | — | — |
| 2010-09-27 | $16.53 | $86.91 | 86,800 | — | — |
| 2010-09-24 | $16.58 | $87.17 | 215,400 | — | — |
| 2010-09-23 | $16.14 | $84.83 | 109,800 | — | — |
| 2010-09-22 | $16.54 | $86.93 | 97,400 | — | — |
| 2010-09-21 | $16.75 | $88.04 | 117,200 | — | — |
| 2010-09-20 | $17.09 | $89.85 | 313,000 | — | — |
| 2010-09-17 | $16.63 | $87.43 | 299,800 | — | — |
| 2010-09-16 | $16.68 | $87.72 | 77,600 | — | — |
| 2010-09-15 | $16.99 | $89.32 | 128,800 | — | — |
| 2010-09-14 | $16.77 | $88.17 | 127,400 | — | — |
| 2010-09-13 | $16.75 | $88.04 | 241,600 | — | — |
| 2010-09-10 | $16.22 | $85.25 | 106,000 | — | — |
| 2010-09-09 | $16.37 | $86.06 | 85,400 | — | — |
| 2010-09-08 | $16.34 | $85.91 | 174,200 | — | — |
| 2010-09-07 | $16.25 | $85.41 | 98,200 | — | — |
| 2010-09-03 | $16.50 | $86.75 | 157,600 | — | — |
| 2010-09-02 | $16.39 | $86.14 | 148,200 | — | — |
| 2010-09-01 | $16.36 | $85.99 | 198,000 | — | — |
| 2010-08-31 | $15.84 | $83.25 | 233,200 | — | — |
| 2010-08-30 | $15.70 | $82.52 | 206,800 | — | — |
| 2010-08-27 | $16.04 | $84.30 | 245,600 | — | — |
| 2010-08-26 | $15.85 | $83.33 | 247,600 | — | — |
| 2010-08-25 | $15.46 | $81.25 | 134,400 | — | — |
| 2010-08-24 | $14.92 | $78.41 | 100,600 | — | — |
| 2010-08-23 | $15.28 | $80.31 | 146,800 | — | — |
| 2010-08-20 | $15.35 | $80.68 | 130,200 | — | — |
| 2010-08-19 | $15.31 | $80.49 | 265,000 | — | — |
| 2010-08-18 | $16.13 | $84.80 | 118,200 | — | — |
| 2010-08-17 | $16.08 | $84.54 | 140,200 | — | — |
| 2010-08-16 | $15.58 | $81.91 | 130,600 | — | — |
| 2010-08-13 | $15.39 | $80.91 | 226,600 | — | — |
| 2010-08-12 | $15.45 | $81.23 | 208,400 | — | — |
| 2010-08-11 | $15.62 | $82.10 | 216,800 | — | — |
| 2010-08-10 | $16.70 | $87.77 | 247,400 | — | — |
| 2010-08-09 | $17.08 | $89.46 | 147,000 | — | — |
| 2010-08-06 | $16.78 | $87.86 | 147,200 | — | — |
| 2010-08-05 | $16.76 | $87.81 | 153,800 | — | — |
| 2010-08-04 | $16.90 | $88.51 | 176,800 | — | — |
| 2010-08-03 | $16.65 | $87.20 | 387,000 | — | — |
| 2010-08-02 | $16.53 | $86.57 | 654,400 | — | — |
| 2010-07-30 | $15.38 | $80.53 | 136,200 | — | — |
| 2010-07-29 | $15.57 | $81.55 | 83,800 | — | — |
| 2010-07-28 | $15.62 | $81.78 | 183,200 | — | — |
| 2010-07-27 | $15.90 | $83.25 | 113,000 | — | — |
| 2010-07-26 | $15.85 | $82.99 | 214,000 | — | — |
| 2010-07-23 | $15.60 | $81.68 | 172,600 | — | — |
| 2010-07-22 | $15.20 | $79.58 | 280,000 | — | — |
| 2010-07-21 | $14.73 | $77.15 | 139,000 | — | — |
| 2010-07-20 | $14.81 | $77.54 | 143,000 | — | — |
| 2010-07-19 | $14.43 | $75.55 | 73,000 | — | — |
| 2010-07-16 | $14.27 | $74.71 | 171,600 | — | — |
| 2010-07-15 | $14.98 | $78.46 | 92,000 | — | — |
| 2010-07-14 | $15.16 | $79.40 | 210,200 | — | — |
| 2010-07-13 | $15.35 | $80.37 | 280,800 | — | — |
| 2010-07-12 | $14.41 | $75.47 | 145,400 | — | — |
| 2010-07-09 | $15.07 | $78.93 | 70,200 | — | — |
| 2010-07-08 | $14.92 | $78.14 | 93,600 | — | — |
| 2010-07-07 | $14.56 | $76.23 | 155,400 | — | — |
| 2010-07-06 | $13.95 | $73.06 | 262,600 | — | — |
| 2010-07-02 | $14.03 | $73.46 | 155,000 | — | — |
| 2010-07-01 | $14.17 | $74.21 | 104,400 | — | — |
| 2010-06-30 | $14.41 | $75.47 | 192,800 | — | — |
| 2010-06-29 | $14.46 | $75.71 | 446,200 | — | — |
| 2010-06-28 | $14.61 | $76.49 | 257,800 | — | — |
| 2010-06-25 | $14.25 | $74.63 | 2,178,600 | — | — |
| 2010-06-24 | $14.24 | $74.58 | 215,600 | — | — |
| 2010-06-23 | $14.74 | $77.17 | 121,200 | — | — |
| 2010-06-22 | $14.78 | $77.41 | 216,000 | — | — |
| 2010-06-21 | $15.13 | $79.24 | 211,800 | — | — |
| 2010-06-18 | $15.64 | $81.89 | 285,800 | — | — |
| 2010-06-17 | $15.84 | $82.93 | 91,800 | — | — |
| 2010-06-16 | $15.81 | $82.80 | 166,400 | — | — |
| 2010-06-15 | $15.93 | $83.43 | 271,800 | — | — |
| 2010-06-14 | $15.00 | $78.54 | 209,200 | — | — |
| 2010-06-11 | $14.89 | $77.96 | 152,000 | — | — |
| 2010-06-10 | $14.65 | $76.73 | 190,800 | — | — |
| 2010-06-09 | $14.07 | $73.69 | 382,800 | — | — |
| 2010-06-08 | $13.77 | $72.09 | 224,000 | — | — |
| 2010-06-07 | $13.63 | $71.39 | 213,600 | — | — |
| 2010-06-04 | $13.89 | $72.72 | 209,800 | — | — |
| 2010-06-03 | $14.88 | $77.91 | 179,200 | — | — |
| 2010-06-02 | $14.52 | $76.05 | 153,000 | — | — |
| 2010-06-01 | $13.82 | $72.36 | 193,000 | — | — |
| 2010-05-28 | $14.58 | $76.36 | 340,800 | — | — |
| 2010-05-27 | $14.98 | $78.43 | 272,600 | — | — |
| 2010-05-26 | $14.09 | $73.77 | 379,800 | — | — |
| 2010-05-25 | $14.14 | $74.06 | 535,400 | — | — |
| 2010-05-24 | $14.56 | $76.26 | 101,600 | — | — |
| 2010-05-21 | $15.01 | $78.61 | 217,400 | — | — |
| 2010-05-20 | $14.91 | $78.09 | 268,200 | — | — |
| 2010-05-19 | $15.36 | $80.45 | 162,600 | — | — |
| 2010-05-18 | $15.73 | $82.36 | 103,600 | — | — |
| 2010-05-17 | $16.06 | $84.09 | 109,800 | — | — |
| 2010-05-14 | $16.24 | $85.03 | 124,000 | — | — |
| 2010-05-13 | $16.76 | $87.81 | 106,400 | — | — |
| 2010-05-12 | $16.87 | $88.33 | 159,800 | — | — |
| 2010-05-11 | $16.17 | $84.69 | 189,800 | — | — |
| 2010-05-10 | $16.24 | $84.72 | 180,000 | — | — |
| 2010-05-07 | $15.30 | $79.79 | 406,600 | — | — |
| 2010-05-06 | $16.13 | $84.12 | 286,400 | — | — |
| 2010-05-05 | $16.88 | $88.03 | 339,000 | — | — |
| 2010-05-04 | $17.16 | $89.51 | 334,800 | — | — |
| 2010-05-03 | $17.62 | $91.89 | 163,200 | — | — |
| 2010-04-30 | $17.50 | $91.26 | 386,800 | — | — |
| 2010-04-29 | $18.11 | $94.47 | 314,400 | — | — |
| 2010-04-28 | $17.53 | $91.44 | 134,200 | — | — |
| 2010-04-27 | $17.46 | $91.05 | 146,400 | — | — |
| 2010-04-26 | $17.71 | $92.38 | 93,600 | — | — |
| 2010-04-23 | $17.83 | $93.04 | 533,200 | — | — |
| 2010-04-22 | $17.70 | $92.33 | 181,400 | — | — |
| 2010-04-21 | $17.48 | $91.16 | 148,400 | — | — |
| 2010-04-20 | $17.41 | $90.82 | 335,000 | — | — |
| 2010-04-19 | $16.86 | $87.95 | 175,000 | — | — |
| 2010-04-16 | $16.93 | $88.32 | 271,800 | — | — |
| 2010-04-15 | $16.98 | $88.58 | 132,800 | — | — |
| 2010-04-14 | $16.76 | $87.43 | 186,000 | — | — |
| 2010-04-13 | $16.53 | $86.23 | 141,600 | — | — |
| 2010-04-12 | $16.44 | $85.76 | 197,200 | — | — |
| 2010-04-09 | $16.23 | $84.66 | 201,200 | — | — |
| 2010-04-08 | $16.08 | $83.91 | 118,000 | — | — |
| 2010-04-07 | $16.08 | $83.85 | 203,200 | — | — |
| 2010-04-06 | $16.00 | $83.49 | 168,400 | — | — |
| 2010-04-05 | $15.94 | $83.12 | 525,200 | — | — |
| 2010-04-01 | $15.33 | $79.94 | 210,600 | — | — |
| 2010-03-31 | $15.00 | $78.22 | 773,000 | — | — |
| 2010-03-30 | $14.91 | $77.75 | 330,600 | — | — |
| 2010-03-29 | $14.73 | $76.84 | 488,600 | — | — |
| 2010-03-26 | $14.66 | $76.47 | 185,600 | — | — |
| 2010-03-25 | $14.52 | $75.74 | 144,600 | — | — |
| 2010-03-24 | $14.64 | $76.37 | 172,600 | — | — |
| 2010-03-23 | $14.95 | $77.96 | 479,600 | — | — |
| 2010-03-22 | $14.61 | $76.19 | 242,800 | — | — |
| 2010-03-19 | $14.45 | $75.35 | 258,400 | — | — |
| 2010-03-18 | $14.50 | $75.61 | 679,800 | — | — |
| 2010-03-17 | $14.58 | $76.03 | 592,600 | — | — |
| 2010-03-16 | $14.50 | $75.64 | 91,200 | — | — |
| 2010-03-15 | $14.46 | $75.43 | 113,200 | — | — |
| 2010-03-12 | $14.45 | $75.35 | 279,600 | — | — |
| 2010-03-11 | $14.30 | $74.60 | 209,000 | — | — |
| 2010-03-10 | $14.35 | $74.83 | 337,000 | — | — |
| 2010-03-09 | $14.37 | $74.96 | 173,200 | — | — |
| 2010-03-08 | $14.43 | $75.25 | 117,600 | — | — |
| 2010-03-05 | $14.45 | $75.38 | 606,600 | — | — |
| 2010-03-04 | $14.25 | $74.31 | 596,400 | — | — |
| 2010-03-03 | $14.22 | $74.15 | 537,600 | — | — |
| 2010-03-02 | $14.38 | $75.01 | 737,200 | — | — |
| 2010-03-01 | $14.48 | $75.53 | 662,400 | — | — |
| 2010-02-26 | $14.26 | $74.39 | 494,400 | — | — |
| 2010-02-25 | $14.50 | $75.64 | 392,400 | — | — |
| 2010-02-24 | $14.39 | $75.04 | 386,400 | — | — |
| 2010-02-23 | $14.32 | $74.70 | 156,600 | — | — |
| 2010-02-22 | $14.41 | $75.17 | 460,800 | — | — |
| 2010-02-19 | $14.33 | $74.73 | 276,000 | — | — |
| 2010-02-18 | $14.47 | $75.46 | 369,200 | — | — |
| 2010-02-17 | $14.37 | $74.93 | 421,800 | — | — |
| 2010-02-16 | $13.58 | $70.81 | 302,200 | — | — |
| 2010-02-12 | $13.37 | $69.72 | 169,800 | — | — |
| 2010-02-11 | $13.20 | $68.83 | 202,200 | — | — |
| 2010-02-10 | $13.00 | $67.79 | 316,200 | — | — |
| 2010-02-09 | $12.64 | $65.91 | 267,800 | — | — |
| 2010-02-08 | $12.55 | $65.14 | 175,000 | — | — |
| 2010-02-05 | $12.87 | $66.78 | 299,200 | — | — |
| 2010-02-04 | $12.65 | $65.66 | 188,600 | — | — |
| 2010-02-03 | $13.14 | $68.20 | 194,400 | — | — |
| 2010-02-02 | $13.37 | $69.40 | 362,800 | — | — |
| 2010-02-01 | $13.30 | $69.01 | 137,000 | — | — |
| 2010-01-29 | $13.02 | $67.55 | 270,200 | — | — |
| 2010-01-28 | $13.22 | $68.59 | 120,600 | — | — |
| 2010-01-27 | $13.51 | $70.10 | 236,400 | — | — |
| 2010-01-26 | $13.38 | $69.42 | 182,600 | — | — |
| 2010-01-25 | $13.51 | $70.10 | 193,400 | — | — |
| 2010-01-22 | $13.81 | $71.65 | 239,600 | — | — |
| 2010-01-21 | $14.09 | $73.11 | 173,200 | — | — |
| 2010-01-20 | $14.60 | $75.76 | 249,800 | — | — |
| 2010-01-19 | $14.81 | $76.85 | 206,600 | — | — |
| 2010-01-15 | $14.81 | $76.85 | 220,200 | — | — |
| 2010-01-14 | $15.19 | $78.84 | 67,000 | — | — |
| 2010-01-13 | $15.20 | $78.90 | 82,800 | — | — |
| 2010-01-12 | $15.17 | $78.74 | 81,000 | — | — |
| 2010-01-11 | $15.36 | $79.70 | 130,800 | — | — |
| 2010-01-08 | $15.41 | $79.99 | 144,400 | — | — |
| 2010-01-07 | $15.18 | $78.79 | 149,200 | — | — |
| 2010-01-06 | $14.98 | $77.73 | 184,600 | — | — |
| 2010-01-05 | $14.62 | $75.89 | 94,000 | — | — |
| 2010-01-04 | $14.79 | $76.77 | 120,600 | — | — |