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
- 1980-08-27 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 | $23.65 | $24.84 | 6,500 | — | — |
| 2010-12-30 | $24.14 | $25.35 | 13,600 | — | — |
| 2010-12-29 | $23.70 | $24.89 | 11,400 | — | — |
| 2010-12-28 | $23.56 | $24.74 | 17,400 | — | — |
| 2010-12-27 | $23.50 | $24.68 | 17,700 | — | — |
| 2010-12-23 | $23.25 | $24.42 | 9,900 | — | — |
| 2010-12-22 | $23.10 | $24.26 | 16,800 | — | — |
| 2010-12-21 | $23.41 | $24.58 | 45,900 | — | — |
| 2010-12-20 | $22.42 | $23.54 | 29,400 | — | — |
| 2010-12-17 | $20.50 | $21.53 | 58,500 | — | — |
| 2010-12-16 | $20.22 | $21.23 | 10,700 | — | — |
| 2010-12-15 | $19.80 | $20.79 | 16,800 | — | — |
| 2010-12-14 | $19.61 | $20.59 | 14,900 | — | — |
| 2010-12-13 | $19.76 | $20.75 | 67,100 | — | — |
| 2010-12-10 | $20.01 | $21.01 | 12,800 | — | — |
| 2010-12-09 | $19.85 | $20.85 | 8,600 | — | — |
| 2010-12-08 | $19.49 | $20.47 | 24,300 | — | — |
| 2010-12-07 | $19.35 | $20.32 | 13,400 | — | — |
| 2010-12-06 | $19.75 | $20.74 | 5,300 | — | — |
| 2010-12-03 | $19.70 | $20.69 | 10,000 | — | — |
| 2010-12-02 | $19.43 | $20.40 | 12,800 | — | — |
| 2010-12-01 | $19.57 | $20.55 | 6,300 | — | — |
| 2010-11-30 | $19.26 | $20.23 | 25,400 | — | — |
| 2010-11-29 | $19.68 | $20.67 | 6,600 | — | — |
| 2010-11-26 | $19.74 | $20.73 | 1,700 | — | — |
| 2010-11-24 | $19.80 | $20.79 | 3,800 | — | — |
| 2010-11-23 | $19.75 | $20.74 | 8,400 | — | — |
| 2010-11-22 | $20.00 | $21.00 | 60,200 | — | — |
| 2010-11-19 | $19.72 | $20.71 | 10,000 | — | — |
| 2010-11-18 | $19.22 | $20.18 | 27,900 | — | — |
| 2010-11-17 | $19.26 | $20.23 | 3,900 | — | — |
| 2010-11-16 | $19.25 | $20.22 | 23,800 | — | — |
| 2010-11-15 | $19.52 | $20.50 | 14,900 | — | — |
| 2010-11-12 | $19.25 | $20.22 | 7,900 | — | — |
| 2010-11-11 | $19.27 | $20.24 | 5,700 | — | — |
| 2010-11-10 | $19.31 | $20.28 | 2,900 | — | — |
| 2010-11-09 | $19.91 | $20.91 | 6,600 | — | — |
| 2010-11-08 | $19.91 | $20.91 | 15,100 | — | — |
| 2010-11-05 | $19.77 | $20.76 | 4,500 | — | — |
| 2010-11-04 | $19.56 | $20.54 | 20,700 | — | — |
| 2010-11-03 | $18.86 | $19.81 | 5,300 | — | — |
| 2010-11-02 | $18.94 | $19.89 | 63,000 | — | — |
| 2010-11-01 | $18.62 | $19.55 | 20,700 | — | — |
| 2010-10-29 | $18.40 | $19.32 | 10,000 | — | — |
| 2010-10-28 | $18.50 | $19.43 | 3,100 | — | — |
| 2010-10-27 | $18.45 | $19.38 | 600 | — | — |
| 2010-10-26 | $18.45 | $19.38 | 15,700 | — | — |
| 2010-10-25 | $18.53 | $19.46 | 12,800 | — | — |
| 2010-10-22 | $18.31 | $19.23 | 11,000 | — | — |
| 2010-10-21 | $18.24 | $19.16 | 21,900 | — | — |
| 2010-10-20 | $18.08 | $18.99 | 3,400 | — | — |
| 2010-10-19 | $17.74 | $18.63 | 26,500 | — | — |
| 2010-10-18 | $18.00 | $18.90 | 7,700 | — | — |
| 2010-10-15 | $18.05 | $18.96 | 19,900 | — | — |
| 2010-10-14 | $18.93 | $19.88 | 16,600 | — | — |
| 2010-10-13 | $19.03 | $19.98 | 4,800 | — | — |
| 2010-10-12 | $18.96 | $19.91 | 14,900 | — | — |
| 2010-10-11 | $18.83 | $19.77 | 7,600 | — | — |
| 2010-10-08 | $18.89 | $19.84 | 9,800 | — | — |
| 2010-10-07 | $18.92 | $19.87 | 11,500 | — | — |
| 2010-10-06 | $18.82 | $19.76 | 3,700 | — | — |
| 2010-10-05 | $18.71 | $19.65 | 16,000 | — | — |
| 2010-10-04 | $18.39 | $19.31 | 7,600 | — | — |
| 2010-10-01 | $18.23 | $19.14 | 9,400 | — | — |
| 2010-09-30 | $18.00 | $18.90 | 4,600 | — | — |
| 2010-09-29 | $18.15 | $19.06 | 9,900 | — | — |
| 2010-09-28 | $18.38 | $19.30 | 7,300 | — | — |
| 2010-09-27 | $18.03 | $18.93 | 11,000 | — | — |
| 2010-09-24 | $18.34 | $19.26 | 6,000 | — | — |
| 2010-09-23 | $18.08 | $18.99 | 8,400 | — | — |
| 2010-09-22 | $18.07 | $18.98 | 9,500 | — | — |
| 2010-09-21 | $18.06 | $18.97 | 10,900 | — | — |
| 2010-09-20 | $18.53 | $19.46 | 12,500 | — | — |
| 2010-09-17 | $18.10 | $19.01 | 21,200 | — | — |
| 2010-09-16 | $18.20 | $19.11 | 6,500 | — | — |
| 2010-09-15 | $18.50 | $19.43 | 19,000 | — | — |
| 2010-09-14 | $18.54 | $19.47 | 47,300 | — | — |
| 2010-09-13 | $17.81 | $18.70 | 24,600 | — | — |
| 2010-09-10 | $17.46 | $18.34 | 35,600 | — | — |
| 2010-09-09 | $17.08 | $17.94 | 16,000 | — | — |
| 2010-09-08 | $17.02 | $17.87 | 38,000 | — | — |
| 2010-09-07 | $16.50 | $17.33 | 22,800 | — | — |
| 2010-09-03 | $16.59 | $17.42 | 17,100 | — | — |
| 2010-09-02 | $16.35 | $17.17 | 10,600 | — | — |
| 2010-09-01 | $16.27 | $17.09 | 10,200 | — | — |
| 2010-08-31 | $15.63 | $16.41 | 7,400 | — | — |
| 2010-08-30 | $15.74 | $16.53 | 7,500 | — | — |
| 2010-08-27 | $15.99 | $16.79 | 11,500 | — | — |
| 2010-08-26 | $15.54 | $16.32 | 17,400 | — | — |
| 2010-08-25 | $15.99 | $16.79 | 23,900 | — | — |
| 2010-08-24 | $16.11 | $16.92 | 17,500 | — | — |
| 2010-08-23 | $16.64 | $17.47 | 17,200 | — | — |
| 2010-08-20 | $17.54 | $18.42 | 19,300 | — | — |
| 2010-08-19 | $17.42 | $18.29 | 11,800 | — | — |
| 2010-08-18 | $17.64 | $18.53 | 51,700 | — | — |
| 2010-08-17 | $18.01 | $18.91 | 27,100 | — | — |
| 2010-08-16 | $17.44 | $18.31 | 20,800 | — | — |
| 2010-08-13 | $17.42 | $18.29 | 21,300 | — | — |
| 2010-08-12 | $17.25 | $18.12 | 27,700 | — | — |
| 2010-08-11 | $17.42 | $18.29 | 33,900 | — | — |
| 2010-08-10 | $17.74 | $18.63 | 29,200 | — | — |
| 2010-08-09 | $17.61 | $18.49 | 24,300 | — | — |
| 2010-08-06 | $17.75 | $18.64 | 30,200 | — | — |
| 2010-08-05 | $17.65 | $18.54 | 49,500 | — | — |
| 2010-08-04 | $17.25 | $18.12 | 29,100 | — | — |
| 2010-08-03 | $17.08 | $17.94 | 12,100 | — | — |
| 2010-08-02 | $17.00 | $17.85 | 39,400 | — | — |
| 2010-07-30 | $16.88 | $17.73 | 16,000 | — | — |
| 2010-07-29 | $17.12 | $17.98 | 18,900 | — | — |
| 2010-07-28 | $16.95 | $17.80 | 50,400 | — | — |
| 2010-07-27 | $16.79 | $17.63 | 36,000 | — | — |
| 2010-07-26 | $17.34 | $18.21 | 19,800 | — | — |
| 2010-07-23 | $17.29 | $18.16 | 27,700 | — | — |
| 2010-07-22 | $16.78 | $17.62 | 28,400 | — | — |
| 2010-07-21 | $16.21 | $17.02 | 44,500 | — | — |
| 2010-07-20 | $16.27 | $17.09 | 40,400 | — | — |
| 2010-07-19 | $15.46 | $16.24 | 36,300 | — | — |
| 2010-07-16 | $14.80 | $15.54 | 40,000 | — | — |
| 2010-07-15 | $15.37 | $16.14 | 26,300 | — | — |
| 2010-07-14 | $15.96 | $16.76 | 39,100 | — | — |
| 2010-07-13 | $15.73 | $16.52 | 35,200 | — | — |
| 2010-07-12 | $15.33 | $16.10 | 49,400 | — | — |
| 2010-07-09 | $15.40 | $16.17 | 79,400 | — | — |
| 2010-07-08 | $15.41 | $16.18 | 70,700 | — | — |
| 2010-07-07 | $15.01 | $15.76 | 45,200 | — | — |
| 2010-07-06 | $15.23 | $15.99 | 45,000 | — | — |
| 2010-07-02 | $15.13 | $15.89 | 28,300 | — | — |
| 2010-07-01 | $15.17 | $15.93 | 43,400 | — | — |
| 2010-06-30 | $14.86 | $15.61 | 18,300 | — | — |
| 2010-06-29 | $14.91 | $15.66 | 42,800 | — | — |
| 2010-06-28 | $15.63 | $16.41 | 49,300 | — | — |
| 2010-06-25 | $15.71 | $16.50 | 952,400 | — | — |
| 2010-06-24 | $15.04 | $15.79 | 67,100 | — | — |
| 2010-06-23 | $15.67 | $16.46 | 25,500 | — | — |
| 2010-06-22 | $15.80 | $16.59 | 32,700 | — | — |
| 2010-06-21 | $16.04 | $16.84 | 29,200 | — | — |
| 2010-06-18 | $16.13 | $16.94 | 38,400 | — | — |
| 2010-06-17 | $16.43 | $17.25 | 34,800 | — | — |
| 2010-06-16 | $16.37 | $17.19 | 39,400 | — | — |
| 2010-06-15 | $17.08 | $17.94 | 42,200 | — | — |
| 2010-06-14 | $16.48 | $17.31 | 35,900 | — | — |
| 2010-06-11 | $17.44 | $18.31 | 20,400 | — | — |
| 2010-06-10 | $16.97 | $17.82 | 31,100 | — | — |
| 2010-06-09 | $16.57 | $17.40 | 40,600 | — | — |
| 2010-06-08 | $16.45 | $17.28 | 47,500 | — | — |
| 2010-06-07 | $16.42 | $17.24 | 34,700 | — | — |
| 2010-06-04 | $16.00 | $16.80 | 50,700 | — | — |
| 2010-06-03 | $17.37 | $18.24 | 40,600 | — | — |
| 2010-06-02 | $17.47 | $18.35 | 47,600 | — | — |
| 2010-06-01 | $16.71 | $17.55 | 67,600 | — | — |
| 2010-05-28 | $17.18 | $18.04 | 76,300 | — | — |
| 2010-05-27 | $17.46 | $18.34 | 81,900 | — | — |
| 2010-05-26 | $14.52 | $15.25 | 76,400 | — | — |
| 2010-05-25 | $14.73 | $15.47 | 27,600 | — | — |
| 2010-05-24 | $14.92 | $15.67 | 47,300 | — | — |
| 2010-05-21 | $15.73 | $16.52 | 43,100 | — | — |
| 2010-05-20 | $15.89 | $16.69 | 50,200 | — | — |
| 2010-05-19 | $16.27 | $17.09 | 35,200 | — | — |
| 2010-05-18 | $16.56 | $17.39 | 19,300 | — | — |
| 2010-05-17 | $16.68 | $17.52 | 24,800 | — | — |
| 2010-05-14 | $17.16 | $18.02 | 18,400 | — | — |
| 2010-05-13 | $18.13 | $19.04 | 12,600 | — | — |
| 2010-05-12 | $18.73 | $19.67 | 21,000 | — | — |
| 2010-05-11 | $17.96 | $18.86 | 15,600 | — | — |
| 2010-05-10 | $17.39 | $18.26 | 20,400 | — | — |
| 2010-05-07 | $16.23 | $17.04 | 39,400 | — | — |
| 2010-05-06 | $16.87 | $17.72 | 60,900 | — | — |
| 2010-05-05 | $17.80 | $18.69 | 42,500 | — | — |
| 2010-05-04 | $19.23 | $20.19 | 38,100 | — | — |
| 2010-05-03 | $19.48 | $20.46 | 14,100 | — | — |
| 2010-04-30 | $19.46 | $20.44 | 42,900 | — | — |
| 2010-04-29 | $20.04 | $21.05 | 15,200 | — | — |
| 2010-04-28 | $19.21 | $20.17 | 230,900 | — | — |
| 2010-04-27 | $19.03 | $19.98 | 15,800 | — | — |
| 2010-04-26 | $19.67 | $20.66 | 29,300 | — | — |
| 2010-04-23 | $19.84 | $20.84 | 7,000 | — | — |
| 2010-04-22 | $19.77 | $20.76 | 17,900 | — | — |
| 2010-04-21 | $19.72 | $20.71 | 16,600 | — | — |
| 2010-04-20 | $19.62 | $20.60 | 17,200 | — | — |
| 2010-04-19 | $18.50 | $19.43 | 20,800 | — | — |
| 2010-04-16 | $18.30 | $19.22 | 25,500 | — | — |
| 2010-04-15 | $18.22 | $19.13 | 15,200 | — | — |
| 2010-04-14 | $17.92 | $18.82 | 18,700 | — | — |
| 2010-04-13 | $17.25 | $18.12 | 56,100 | — | — |
| 2010-04-12 | $17.03 | $17.88 | 25,200 | — | — |
| 2010-04-09 | $17.01 | $17.86 | 13,400 | — | — |
| 2010-04-08 | $17.36 | $18.23 | 8,300 | — | — |
| 2010-04-07 | $17.43 | $18.30 | 18,400 | — | — |
| 2010-04-06 | $16.84 | $17.68 | 11,200 | — | — |
| 2010-04-05 | $16.93 | $17.78 | 15,700 | — | — |
| 2010-04-01 | $16.57 | $17.40 | 13,400 | — | — |
| 2010-03-31 | $16.83 | $17.67 | 60,700 | — | — |
| 2010-03-30 | $17.39 | $18.26 | 17,900 | — | — |
| 2010-03-29 | $17.04 | $17.89 | 20,400 | — | — |
| 2010-03-26 | $16.89 | $17.74 | 11,100 | — | — |
| 2010-03-25 | $16.80 | $17.64 | 14,000 | — | — |
| 2010-03-24 | $16.82 | $17.66 | 16,000 | — | — |
| 2010-03-23 | $16.98 | $17.83 | 14,400 | — | — |
| 2010-03-22 | $17.02 | $17.87 | 12,100 | — | — |
| 2010-03-19 | $16.95 | $17.80 | 44,800 | — | — |
| 2010-03-18 | $16.93 | $17.78 | 19,600 | — | — |
| 2010-03-17 | $16.99 | $17.84 | 45,900 | — | — |
| 2010-03-16 | $16.84 | $17.68 | 29,400 | — | — |
| 2010-03-15 | $16.29 | $17.11 | 43,700 | — | — |
| 2010-03-12 | $16.99 | $17.84 | 59,900 | — | — |
| 2010-03-11 | $17.48 | $18.36 | 55,300 | — | — |
| 2010-03-10 | $18.71 | $19.65 | 36,600 | — | — |
| 2010-03-09 | $18.89 | $19.84 | 20,800 | — | — |
| 2010-03-08 | $18.61 | $19.54 | 6,400 | — | — |
| 2010-03-05 | $18.36 | $19.28 | 16,900 | — | — |
| 2010-03-04 | $17.90 | $18.80 | 10,200 | — | — |
| 2010-03-03 | $17.85 | $18.75 | 28,000 | — | — |
| 2010-03-02 | $17.62 | $18.50 | 21,100 | — | — |
| 2010-03-01 | $17.54 | $18.42 | 14,100 | — | — |
| 2010-02-26 | $17.35 | $18.22 | 15,500 | — | — |
| 2010-02-25 | $17.62 | $18.50 | 20,800 | — | — |
| 2010-02-24 | $17.54 | $18.42 | 26,600 | — | — |
| 2010-02-23 | $17.75 | $18.64 | 17,300 | — | — |
| 2010-02-22 | $17.73 | $18.62 | 31,100 | — | — |
| 2010-02-19 | $17.45 | $18.33 | 40,800 | — | — |
| 2010-02-18 | $17.08 | $17.94 | 19,000 | — | — |
| 2010-02-17 | $17.19 | $18.05 | 45,100 | — | — |
| 2010-02-16 | $16.97 | $17.82 | 10,400 | — | — |
| 2010-02-12 | $16.81 | $17.65 | 9,700 | — | — |
| 2010-02-11 | $17.01 | $17.86 | 33,400 | — | — |
| 2010-02-10 | $16.99 | $17.84 | 43,600 | — | — |
| 2010-02-09 | $17.02 | $17.87 | 14,200 | — | — |
| 2010-02-08 | $16.63 | $17.46 | 21,500 | — | — |
| 2010-02-05 | $16.76 | $17.60 | 34,300 | — | — |
| 2010-02-04 | $16.69 | $17.53 | 63,300 | — | — |
| 2010-02-03 | $16.69 | $17.53 | 14,900 | — | — |
| 2010-02-02 | $16.66 | $17.50 | 17,400 | — | — |
| 2010-02-01 | $16.71 | $17.55 | 18,100 | — | — |
| 2010-01-29 | $16.76 | $17.60 | 30,100 | — | — |
| 2010-01-28 | $16.65 | $17.49 | 20,100 | — | — |
| 2010-01-27 | $16.86 | $17.71 | 9,600 | — | — |
| 2010-01-26 | $16.64 | $17.47 | 18,100 | — | — |
| 2010-01-25 | $16.65 | $17.49 | 11,500 | — | — |
| 2010-01-22 | $16.45 | $17.28 | 21,400 | — | — |
| 2010-01-21 | $16.43 | $17.25 | 22,000 | — | — |
| 2010-01-20 | $16.65 | $17.49 | 16,900 | — | — |
| 2010-01-19 | $17.00 | $17.85 | 14,600 | — | — |
| 2010-01-15 | $17.00 | $17.85 | 25,000 | — | — |
| 2010-01-14 | $17.39 | $18.26 | 27,400 | — | — |
| 2010-01-13 | $17.90 | $18.80 | 11,400 | — | — |
| 2010-01-12 | $17.44 | $18.31 | 21,600 | — | — |
| 2010-01-11 | $17.71 | $18.60 | 42,400 | — | — |
| 2010-01-08 | $18.30 | $19.22 | 19,200 | — | — |
| 2010-01-07 | $18.30 | $19.22 | 82,400 | — | — |
| 2010-01-06 | $16.72 | $17.56 | 35,600 | — | — |
| 2010-01-05 | $16.31 | $17.13 | 43,800 | — | — |
| 2010-01-04 | $15.59 | $16.37 | 28,100 | — | — |