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 | $25.43 | $48.35 | 386,981 | — | — |
| 2010-12-30 | $25.43 | $48.35 | 529,475 | — | — |
| 2010-12-29 | $25.73 | $48.91 | 330,190 | — | — |
| 2010-12-28 | $25.51 | $48.50 | 276,726 | — | — |
| 2010-12-27 | $25.63 | $48.73 | 342,351 | — | — |
| 2010-12-23 | $25.56 | $48.58 | 357,037 | — | — |
| 2010-12-22 | $25.73 | $48.91 | 675,295 | — | — |
| 2010-12-21 | $25.68 | $48.81 | 1,073,520 | — | — |
| 2010-12-20 | $25.26 | $48.02 | 747,460 | — | — |
| 2010-12-17 | $24.89 | $47.32 | 986,211 | — | — |
| 2010-12-16 | $24.69 | $46.94 | 738,855 | — | — |
| 2010-12-15 | $24.41 | $46.41 | 970,034 | — | — |
| 2010-12-14 | $24.59 | $46.33 | 719,466 | — | — |
| 2010-12-13 | $24.64 | $46.42 | 700,077 | — | — |
| 2010-12-10 | $24.79 | $46.70 | 864,024 | — | — |
| 2010-12-09 | $24.85 | $46.82 | 1,377,437 | — | — |
| 2010-12-08 | $24.18 | $45.55 | 830,982 | — | — |
| 2010-12-07 | $23.92 | $45.06 | 1,083,616 | — | — |
| 2010-12-06 | $24.00 | $45.23 | 971,526 | — | — |
| 2010-12-03 | $23.68 | $44.62 | 1,171,957 | — | — |
| 2010-12-02 | $23.89 | $45.01 | 1,587,965 | — | — |
| 2010-12-01 | $23.39 | $44.08 | 988,964 | — | — |
| 2010-11-30 | $22.63 | $42.63 | 992,865 | — | — |
| 2010-11-29 | $22.88 | $43.11 | 954,660 | — | — |
| 2010-11-26 | $23.06 | $43.45 | 247,585 | — | — |
| 2010-11-24 | $23.39 | $44.08 | 615,062 | — | — |
| 2010-11-23 | $22.79 | $42.94 | 808,266 | — | — |
| 2010-11-22 | $23.42 | $44.13 | 598,427 | — | — |
| 2010-11-19 | $23.53 | $44.34 | 701,224 | — | — |
| 2010-11-18 | $23.25 | $43.81 | 799,776 | — | — |
| 2010-11-17 | $22.78 | $42.93 | 702,142 | — | — |
| 2010-11-16 | $22.79 | $42.94 | 1,328,218 | — | — |
| 2010-11-15 | $23.29 | $43.88 | 903,721 | — | — |
| 2010-11-12 | $23.23 | $43.76 | 738,396 | — | — |
| 2010-11-11 | $23.62 | $44.50 | 817,100 | — | — |
| 2010-11-10 | $23.80 | $44.85 | 1,613,320 | — | — |
| 2010-11-09 | $23.15 | $43.62 | 1,385,697 | — | — |
| 2010-11-08 | $23.73 | $44.72 | 876,645 | — | — |
| 2010-11-05 | $23.80 | $44.83 | 1,270,051 | — | — |
| 2010-11-04 | $23.54 | $44.36 | 1,247,105 | — | — |
| 2010-11-03 | $22.87 | $43.09 | 888,347 | — | — |
| 2010-11-02 | $22.54 | $42.47 | 848,421 | — | — |
| 2010-11-01 | $22.35 | $42.11 | 1,190,084 | — | — |
| 2010-10-29 | $22.16 | $41.74 | 750,099 | — | — |
| 2010-10-28 | $21.77 | $41.02 | 696,979 | — | — |
| 2010-10-27 | $21.94 | $41.33 | 623,897 | — | — |
| 2010-10-26 | $22.01 | $41.46 | 622,176 | — | — |
| 2010-10-25 | $22.01 | $41.46 | 634,222 | — | — |
| 2010-10-22 | $21.88 | $41.22 | 380,442 | — | — |
| 2010-10-21 | $21.80 | $41.07 | 751,475 | — | — |
| 2010-10-20 | $21.89 | $41.23 | 917,832 | — | — |
| 2010-10-19 | $21.56 | $40.61 | 1,038,298 | — | — |
| 2010-10-18 | $22.08 | $41.60 | 646,842 | — | — |
| 2010-10-15 | $21.84 | $41.15 | 915,767 | — | — |
| 2010-10-14 | $21.82 | $41.10 | 971,640 | — | — |
| 2010-10-13 | $22.08 | $41.60 | 1,101,514 | — | — |
| 2010-10-12 | $21.59 | $40.68 | 923,339 | — | — |
| 2010-10-11 | $21.41 | $40.33 | 425,415 | — | — |
| 2010-10-08 | $21.39 | $40.30 | 863,795 | — | — |
| 2010-10-07 | $21.01 | $39.58 | 872,400 | — | — |
| 2010-10-06 | $21.09 | $39.74 | 697,323 | — | — |
| 2010-10-05 | $20.93 | $39.43 | 1,097,957 | — | — |
| 2010-10-04 | $20.44 | $38.51 | 837,063 | — | — |
| 2010-10-01 | $20.74 | $39.07 | 836,031 | — | — |
| 2010-09-30 | $20.59 | $38.79 | 1,026,137 | — | — |
| 2010-09-29 | $20.59 | $38.79 | 971,526 | — | — |
| 2010-09-28 | $20.74 | $39.07 | 820,886 | — | — |
| 2010-09-27 | $20.64 | $38.89 | 894,083 | — | — |
| 2010-09-24 | $20.63 | $38.87 | 1,120,788 | — | — |
| 2010-09-23 | $19.85 | $37.39 | 994,930 | — | — |
| 2010-09-22 | $20.33 | $38.30 | 1,119,641 | — | — |
| 2010-09-21 | $20.79 | $39.17 | 855,993 | — | — |
| 2010-09-20 | $20.96 | $39.49 | 1,033,938 | — | — |
| 2010-09-17 | $20.53 | $38.67 | 1,949,132 | — | — |
| 2010-09-16 | $20.54 | $38.69 | 698,012 | — | — |
| 2010-09-15 | $20.69 | $38.99 | 744,706 | — | — |
| 2010-09-14 | $20.54 | $38.71 | 1,036,462 | — | — |
| 2010-09-13 | $20.90 | $39.38 | 1,313,992 | — | — |
| 2010-09-10 | $20.17 | $38.00 | 1,010,648 | — | — |
| 2010-09-09 | $20.27 | $38.20 | 783,370 | — | — |
| 2010-09-08 | $20.05 | $37.77 | 1,084,075 | — | — |
| 2010-09-07 | $19.78 | $37.26 | 1,080,403 | — | — |
| 2010-09-03 | $20.13 | $37.93 | 1,531,633 | — | — |
| 2010-09-02 | $19.78 | $37.26 | 1,313,992 | — | — |
| 2010-09-01 | $19.38 | $36.52 | 2,055,141 | — | — |
| 2010-08-31 | $18.61 | $35.06 | 5,509,862 | — | — |
| 2010-08-30 | $18.23 | $34.35 | 1,189,740 | — | — |
| 2010-08-27 | $18.50 | $34.85 | 2,481,130 | — | — |
| 2010-08-26 | $17.55 | $33.07 | 1,506,048 | — | — |
| 2010-08-25 | $17.61 | $33.17 | 1,548,727 | — | — |
| 2010-08-24 | $17.51 | $32.99 | 1,900,831 | — | — |
| 2010-08-23 | $17.69 | $33.32 | 989,997 | — | — |
| 2010-08-20 | $17.75 | $33.45 | 1,168,974 | — | — |
| 2010-08-19 | $17.91 | $33.75 | 1,037,495 | — | — |
| 2010-08-18 | $18.39 | $34.65 | 1,517,177 | — | — |
| 2010-08-17 | $18.24 | $34.37 | 948,121 | — | — |
| 2010-08-16 | $18.03 | $33.96 | 743,674 | — | — |
| 2010-08-13 | $18.16 | $34.21 | 735,184 | — | — |
| 2010-08-12 | $18.33 | $34.53 | 1,167,597 | — | — |
| 2010-08-11 | $18.50 | $34.86 | 1,492,854 | — | — |
| 2010-08-10 | $19.11 | $36.01 | 1,284,277 | — | — |
| 2010-08-09 | $19.24 | $36.24 | 1,189,281 | — | — |
| 2010-08-06 | $18.84 | $35.49 | 2,692,002 | — | — |
| 2010-08-05 | $19.69 | $37.10 | 793,122 | — | — |
| 2010-08-04 | $19.72 | $37.16 | 1,119,985 | — | — |
| 2010-08-03 | $19.86 | $37.43 | 922,536 | — | — |
| 2010-08-02 | $19.97 | $37.62 | 1,249,743 | — | — |
| 2010-07-30 | $19.25 | $36.28 | 1,097,613 | — | — |
| 2010-07-29 | $19.19 | $36.16 | 1,533,813 | — | — |
| 2010-07-28 | $19.14 | $36.06 | 1,189,511 | — | — |
| 2010-07-27 | $19.25 | $36.26 | 1,049,427 | — | — |
| 2010-07-26 | $19.17 | $36.11 | 950,186 | — | — |
| 2010-07-23 | $18.76 | $35.34 | 1,282,785 | — | — |
| 2010-07-22 | $18.58 | $35.01 | 1,787,708 | — | — |
| 2010-07-21 | $17.38 | $32.74 | 1,058,146 | — | — |
| 2010-07-20 | $17.81 | $33.55 | 1,043,346 | — | — |
| 2010-07-19 | $17.35 | $32.68 | 728,415 | — | — |
| 2010-07-16 | $17.28 | $32.56 | 1,343,592 | — | — |
| 2010-07-15 | $18.14 | $34.17 | 788,533 | — | — |
| 2010-07-14 | $18.21 | $34.30 | 824,099 | — | — |
| 2010-07-13 | $18.33 | $34.53 | 1,165,418 | — | — |
| 2010-07-12 | $17.81 | $33.55 | 740,576 | — | — |
| 2010-07-09 | $17.79 | $33.52 | 1,098,760 | — | — |
| 2010-07-08 | $17.59 | $33.14 | 1,317,204 | — | — |
| 2010-07-07 | $17.09 | $32.20 | 1,749,847 | — | — |
| 2010-07-06 | $16.60 | $31.28 | 1,534,616 | — | — |
| 2010-07-02 | $16.46 | $31.02 | 1,636,839 | — | — |
| 2010-07-01 | $16.92 | $31.87 | 1,519,816 | — | — |
| 2010-06-30 | $17.01 | $32.04 | 1,295,750 | — | — |
| 2010-06-29 | $17.24 | $32.48 | 1,874,443 | — | — |
| 2010-06-28 | $17.98 | $33.88 | 975,541 | — | — |
| 2010-06-25 | $18.31 | $34.50 | 2,254,311 | — | — |
| 2010-06-24 | $18.12 | $34.14 | 1,284,506 | — | — |
| 2010-06-23 | $18.47 | $34.80 | 1,140,751 | — | — |
| 2010-06-22 | $18.35 | $34.57 | 831,441 | — | — |
| 2010-06-21 | $18.69 | $35.21 | 828,688 | — | — |
| 2010-06-18 | $18.84 | $35.49 | 1,191,002 | — | — |
| 2010-06-17 | $18.93 | $35.67 | 1,261,790 | — | — |
| 2010-06-16 | $18.79 | $35.41 | 1,061,703 | — | — |
| 2010-06-15 | $19.00 | $35.80 | 1,219,111 | — | — |
| 2010-06-14 | $18.53 | $34.91 | 1,232,075 | — | — |
| 2010-06-11 | $18.41 | $34.68 | 1,077,994 | — | — |
| 2010-06-10 | $18.18 | $34.26 | 2,308,004 | — | — |
| 2010-06-09 | $17.63 | $33.22 | 1,899,913 | — | — |
| 2010-06-08 | $17.53 | $33.02 | 1,822,127 | — | — |
| 2010-06-07 | $17.35 | $32.70 | 1,340,609 | — | — |
| 2010-06-04 | $17.80 | $33.53 | 2,832,431 | — | — |
| 2010-06-03 | $18.36 | $34.58 | 1,924,465 | — | — |
| 2010-06-02 | $18.74 | $35.31 | 1,489,183 | — | — |
| 2010-06-01 | $18.06 | $34.03 | 1,536,107 | — | — |
| 2010-05-28 | $19.11 | $36.00 | 1,148,667 | — | — |
| 2010-05-27 | $19.34 | $36.44 | 1,447,307 | — | — |
| 2010-05-26 | $18.41 | $34.68 | 1,336,593 | — | — |
| 2010-05-25 | $18.70 | $35.22 | 2,013,265 | — | — |
| 2010-05-24 | $18.54 | $34.93 | 1,369,521 | — | — |
| 2010-05-21 | $19.34 | $36.44 | 2,729,633 | — | — |
| 2010-05-20 | $18.31 | $34.50 | 2,492,833 | — | — |
| 2010-05-19 | $19.39 | $36.54 | 1,606,666 | — | — |
| 2010-05-18 | $19.65 | $37.01 | 1,297,127 | — | — |
| 2010-05-17 | $20.22 | $38.10 | 1,213,489 | — | — |
| 2010-05-14 | $20.34 | $38.33 | 1,451,208 | — | — |
| 2010-05-13 | $21.01 | $39.59 | 888,576 | — | — |
| 2010-05-12 | $21.29 | $40.12 | 796,105 | — | — |
| 2010-05-11 | $20.69 | $38.99 | 1,110,118 | — | — |
| 2010-05-10 | $21.02 | $39.61 | 1,957,966 | — | — |
| 2010-05-07 | $19.93 | $37.56 | 2,125,241 | — | — |
| 2010-05-06 | $20.61 | $38.84 | 2,665,500 | — | — |
| 2010-05-05 | $21.56 | $40.61 | 1,214,981 | — | — |
| 2010-05-04 | $21.66 | $40.81 | 1,654,163 | — | — |
| 2010-05-03 | $22.57 | $42.53 | 1,019,138 | — | — |
| 2010-04-30 | $22.06 | $41.56 | 1,400,727 | — | — |
| 2010-04-29 | $22.57 | $42.53 | 989,309 | — | — |
| 2010-04-28 | $21.94 | $41.33 | 1,632,480 | — | — |
| 2010-04-27 | $22.13 | $41.69 | 1,544,482 | — | — |
| 2010-04-26 | $22.89 | $43.12 | 724,743 | — | — |
| 2010-04-23 | $23.19 | $43.70 | 786,009 | — | — |
| 2010-04-22 | $23.12 | $43.57 | 1,450,978 | — | — |
| 2010-04-21 | $23.24 | $43.78 | 1,328,448 | — | — |
| 2010-04-20 | $23.54 | $44.36 | 909,572 | — | — |
| 2010-04-19 | $23.51 | $44.29 | 985,064 | — | — |
| 2010-04-16 | $23.36 | $44.01 | 2,201,077 | — | — |
| 2010-04-15 | $24.45 | $46.06 | 1,616,418 | — | — |
| 2010-04-14 | $24.19 | $45.57 | 1,564,331 | — | — |
| 2010-04-13 | $23.54 | $44.36 | 2,065,696 | — | — |
| 2010-04-12 | $23.39 | $44.08 | 2,794,226 | — | — |
| 2010-04-09 | $22.30 | $42.01 | 510,085 | — | — |
| 2010-04-08 | $22.23 | $41.88 | 753,885 | — | — |
| 2010-04-07 | $22.31 | $42.04 | 656,709 | — | — |
| 2010-04-06 | $22.58 | $42.55 | 670,706 | — | — |
| 2010-04-05 | $22.28 | $41.97 | 783,944 | — | — |
| 2010-04-01 | $22.10 | $41.65 | 674,148 | — | — |
| 2010-03-31 | $21.62 | $40.74 | 1,042,772 | — | — |
| 2010-03-30 | $21.82 | $41.10 | 934,927 | — | — |
| 2010-03-29 | $21.79 | $41.05 | 1,125,836 | — | — |
| 2010-03-26 | $21.93 | $41.32 | 710,861 | — | — |
| 2010-03-25 | $22.02 | $41.48 | 640,647 | — | — |
| 2010-03-24 | $22.26 | $41.94 | 599,000 | — | — |
| 2010-03-23 | $22.51 | $42.40 | 646,154 | — | — |
| 2010-03-22 | $22.32 | $42.06 | 732,545 | — | — |
| 2010-03-19 | $22.11 | $41.66 | 1,635,463 | — | — |
| 2010-03-18 | $22.28 | $41.97 | 462,702 | — | — |
| 2010-03-17 | $22.30 | $42.02 | 807,807 | — | — |
| 2010-03-16 | $22.09 | $41.61 | 461,784 | — | — |
| 2010-03-15 | $21.84 | $41.15 | 616,095 | — | — |
| 2010-03-12 | $22.02 | $41.48 | 605,425 | — | — |
| 2010-03-11 | $22.06 | $41.56 | 640,762 | — | — |
| 2010-03-10 | $21.81 | $41.09 | 988,276 | — | — |
| 2010-03-09 | $21.91 | $41.28 | 655,791 | — | — |
| 2010-03-08 | $21.77 | $41.02 | 643,400 | — | — |
| 2010-03-05 | $21.75 | $40.97 | 847,618 | — | — |
| 2010-03-04 | $21.32 | $40.17 | 613,571 | — | — |
| 2010-03-03 | $21.36 | $40.25 | 696,979 | — | — |
| 2010-03-02 | $21.38 | $40.28 | 824,787 | — | — |
| 2010-03-01 | $21.24 | $40.02 | 1,217,964 | — | — |
| 2010-02-26 | $20.69 | $38.99 | 885,364 | — | — |
| 2010-02-25 | $20.33 | $38.31 | 788,647 | — | — |
| 2010-02-24 | $20.10 | $37.87 | 683,556 | — | — |
| 2010-02-23 | $19.76 | $37.23 | 811,134 | — | — |
| 2010-02-22 | $20.40 | $38.43 | 532,802 | — | — |
| 2010-02-19 | $20.21 | $38.08 | 857,485 | — | — |
| 2010-02-18 | $20.13 | $37.92 | 662,675 | — | — |
| 2010-02-17 | $19.97 | $37.62 | 1,027,628 | — | — |
| 2010-02-16 | $19.57 | $36.87 | 702,142 | — | — |
| 2010-02-12 | $19.02 | $35.83 | 1,314,221 | — | — |
| 2010-02-11 | $19.25 | $36.26 | 986,326 | — | — |
| 2010-02-10 | $18.99 | $35.78 | 717,286 | — | — |
| 2010-02-09 | $19.18 | $36.13 | 1,037,954 | — | — |
| 2010-02-08 | $18.93 | $35.67 | 892,018 | — | — |
| 2010-02-05 | $19.13 | $36.05 | 1,675,732 | — | — |
| 2010-02-04 | $19.00 | $35.80 | 1,617,221 | — | — |
| 2010-02-03 | $20.33 | $38.30 | 602,901 | — | — |
| 2010-02-02 | $20.47 | $38.56 | 869,187 | — | — |
| 2010-02-01 | $20.11 | $37.88 | 913,358 | — | — |
| 2010-01-29 | $19.46 | $36.67 | 1,135,818 | — | — |
| 2010-01-28 | $19.90 | $37.49 | 894,198 | — | — |
| 2010-01-27 | $20.10 | $37.87 | 1,265,806 | — | — |
| 2010-01-26 | $20.13 | $37.93 | 916,685 | — | — |
| 2010-01-25 | $20.82 | $39.23 | 859,321 | — | — |
| 2010-01-22 | $20.54 | $38.71 | 1,514,309 | — | — |
| 2010-01-21 | $21.36 | $40.25 | 1,483,217 | — | — |
| 2010-01-20 | $21.62 | $40.73 | 748,033 | — | — |
| 2010-01-19 | $21.75 | $40.97 | 611,276 | — | — |
| 2010-01-15 | $21.62 | $40.74 | 999,061 | — | — |
| 2010-01-14 | $22.20 | $41.83 | 731,627 | — | — |
| 2010-01-13 | $22.35 | $42.11 | 546,569 | — | — |
| 2010-01-12 | $22.11 | $41.66 | 716,253 | — | — |
| 2010-01-11 | $22.53 | $42.45 | 594,755 | — | — |
| 2010-01-08 | $22.39 | $42.19 | 713,615 | — | — |
| 2010-01-07 | $22.45 | $42.30 | 931,026 | — | — |
| 2010-01-06 | $22.59 | $42.57 | 1,675,962 | — | — |
| 2010-01-05 | $21.91 | $41.28 | 837,407 | — | — |
| 2010-01-04 | $21.57 | $40.64 | 1,047,706 | — | — |