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 | $20.05 | $175.73 | 18,200 | — | — |
| 2010-12-30 | $19.75 | $173.10 | 25,800 | — | — |
| 2010-12-29 | $19.84 | $173.89 | 15,100 | — | — |
| 2010-12-28 | $19.85 | $173.97 | 34,400 | — | — |
| 2010-12-27 | $19.72 | $172.83 | 23,000 | — | — |
| 2010-12-23 | $19.61 | $171.87 | 15,600 | — | — |
| 2010-12-22 | $19.45 | $170.47 | 26,600 | — | — |
| 2010-12-21 | $19.17 | $168.01 | 60,900 | — | — |
| 2010-12-20 | $19.45 | $170.47 | 29,400 | — | — |
| 2010-12-17 | $19.39 | $169.94 | 32,900 | — | — |
| 2010-12-16 | $19.09 | $167.31 | 29,000 | — | — |
| 2010-12-15 | $18.78 | $164.60 | 32,300 | — | — |
| 2010-12-14 | $18.75 | $164.33 | 56,800 | — | — |
| 2010-12-13 | $18.76 | $164.42 | 116,300 | — | — |
| 2010-12-10 | $19.33 | $169.42 | 31,000 | — | — |
| 2010-12-09 | $19.76 | $173.18 | 26,000 | — | — |
| 2010-12-08 | $20.50 | $175.24 | 34,200 | — | — |
| 2010-12-07 | $20.62 | $176.27 | 21,900 | — | — |
| 2010-12-06 | $20.61 | $176.18 | 29,400 | — | — |
| 2010-12-03 | $20.77 | $177.55 | 25,500 | — | — |
| 2010-12-02 | $20.78 | $177.64 | 32,000 | — | — |
| 2010-12-01 | $21.08 | $180.20 | 10,600 | — | — |
| 2010-11-30 | $21.02 | $179.69 | 14,000 | — | — |
| 2010-11-29 | $20.73 | $177.21 | 30,100 | — | — |
| 2010-11-26 | $20.82 | $177.98 | 5,700 | — | — |
| 2010-11-24 | $20.77 | $177.55 | 23,500 | — | — |
| 2010-11-23 | $20.57 | $175.84 | 23,100 | — | — |
| 2010-11-22 | $20.49 | $175.16 | 27,800 | — | — |
| 2010-11-19 | $20.20 | $172.68 | 30,200 | — | — |
| 2010-11-18 | $19.95 | $170.54 | 35,400 | — | — |
| 2010-11-17 | $19.85 | $169.69 | 32,500 | — | — |
| 2010-11-16 | $19.68 | $168.23 | 308,500 | — | — |
| 2010-11-15 | $21.00 | $179.52 | 12,400 | — | — |
| 2010-11-12 | $21.15 | $180.80 | 22,400 | — | — |
| 2010-11-11 | $21.52 | $183.96 | 12,600 | — | — |
| 2010-11-10 | $21.27 | $181.83 | 23,900 | — | — |
| 2010-11-09 | $21.33 | $182.34 | 28,700 | — | — |
| 2010-11-08 | $21.55 | $184.22 | 13,700 | — | — |
| 2010-11-05 | $21.26 | $181.74 | 15,500 | — | — |
| 2010-11-04 | $21.10 | $180.37 | 24,800 | — | — |
| 2010-11-03 | $21.18 | $181.06 | 15,700 | — | — |
| 2010-11-02 | $21.00 | $179.52 | 18,900 | — | — |
| 2010-11-01 | $21.00 | $179.52 | 9,700 | — | — |
| 2010-10-29 | $20.83 | $178.07 | 23,400 | — | — |
| 2010-10-28 | $20.73 | $177.21 | 13,000 | — | — |
| 2010-10-27 | $20.66 | $176.61 | 13,700 | — | — |
| 2010-10-26 | $20.64 | $176.44 | 8,700 | — | — |
| 2010-10-25 | $20.79 | $177.72 | 8,600 | — | — |
| 2010-10-22 | $20.60 | $176.10 | 25,200 | — | — |
| 2010-10-21 | $20.63 | $176.36 | 30,000 | — | — |
| 2010-10-20 | $20.46 | $174.90 | 29,300 | — | — |
| 2010-10-19 | $20.32 | $173.71 | 124,400 | — | — |
| 2010-10-18 | $20.85 | $178.24 | 27,900 | — | — |
| 2010-10-15 | $21.00 | $179.52 | 20,200 | — | — |
| 2010-10-14 | $21.00 | $179.52 | 30,900 | — | — |
| 2010-10-13 | $21.27 | $181.83 | 21,200 | — | — |
| 2010-10-12 | $21.50 | $183.79 | 17,400 | — | — |
| 2010-10-11 | $21.80 | $186.36 | 22,800 | — | — |
| 2010-10-08 | $22.15 | $189.35 | 22,100 | — | — |
| 2010-10-07 | $22.15 | $189.35 | 10,200 | — | — |
| 2010-10-06 | $22.15 | $189.35 | 22,800 | — | — |
| 2010-10-05 | $22.26 | $190.29 | 16,700 | — | — |
| 2010-10-04 | $22.31 | $190.72 | 37,600 | — | — |
| 2010-10-01 | $22.04 | $188.41 | 25,300 | — | — |
| 2010-09-30 | $22.25 | $190.20 | 15,500 | — | — |
| 2010-09-29 | $21.85 | $186.78 | 13,900 | — | — |
| 2010-09-28 | $21.67 | $185.25 | 8,400 | — | — |
| 2010-09-27 | $21.51 | $183.88 | 8,600 | — | — |
| 2010-09-24 | $21.62 | $184.82 | 25,700 | — | — |
| 2010-09-23 | $21.69 | $185.42 | 9,300 | — | — |
| 2010-09-22 | $21.65 | $185.08 | 13,100 | — | — |
| 2010-09-21 | $21.74 | $185.84 | 45,400 | — | — |
| 2010-09-20 | $22.20 | $189.78 | 25,900 | — | — |
| 2010-09-17 | $21.86 | $186.87 | 10,800 | — | — |
| 2010-09-16 | $22.05 | $188.49 | 8,400 | — | — |
| 2010-09-15 | $22.15 | $189.35 | 15,900 | — | — |
| 2010-09-14 | $21.95 | $187.64 | 11,300 | — | — |
| 2010-09-13 | $21.80 | $186.36 | 8,200 | — | — |
| 2010-09-10 | $21.67 | $185.25 | 24,200 | — | — |
| 2010-09-09 | $21.40 | $182.94 | 18,800 | — | — |
| 2010-09-08 | $22.10 | $184.66 | 25,800 | — | — |
| 2010-09-07 | $21.95 | $183.40 | 16,400 | — | — |
| 2010-09-03 | $21.75 | $181.73 | 18,300 | — | — |
| 2010-09-02 | $21.67 | $181.06 | 18,500 | — | — |
| 2010-09-01 | $21.55 | $180.06 | 13,200 | — | — |
| 2010-08-31 | $21.43 | $179.06 | 12,600 | — | — |
| 2010-08-30 | $21.43 | $179.06 | 26,600 | — | — |
| 2010-08-27 | $21.18 | $176.97 | 21,700 | — | — |
| 2010-08-26 | $20.88 | $174.46 | 15,300 | — | — |
| 2010-08-25 | $20.84 | $174.13 | 42,500 | — | — |
| 2010-08-24 | $21.13 | $176.55 | 12,900 | — | — |
| 2010-08-23 | $21.01 | $175.55 | 8,100 | — | — |
| 2010-08-20 | $20.85 | $174.21 | 37,700 | — | — |
| 2010-08-19 | $21.20 | $177.14 | 33,000 | — | — |
| 2010-08-18 | $21.84 | $182.48 | 8,400 | — | — |
| 2010-08-17 | $21.69 | $181.23 | 12,400 | — | — |
| 2010-08-16 | $21.68 | $181.15 | 10,400 | — | — |
| 2010-08-13 | $21.39 | $178.72 | 4,200 | — | — |
| 2010-08-12 | $21.34 | $178.31 | 16,600 | — | — |
| 2010-08-11 | $21.40 | $178.81 | 17,900 | — | — |
| 2010-08-10 | $21.44 | $179.14 | 14,700 | — | — |
| 2010-08-09 | $21.60 | $180.48 | 20,500 | — | — |
| 2010-08-06 | $21.39 | $178.72 | 18,500 | — | — |
| 2010-08-05 | $21.37 | $178.56 | 25,800 | — | — |
| 2010-08-04 | $21.30 | $177.97 | 17,600 | — | — |
| 2010-08-03 | $21.25 | $177.55 | 16,900 | — | — |
| 2010-08-02 | $21.13 | $176.55 | 12,000 | — | — |
| 2010-07-30 | $21.15 | $176.72 | 12,700 | — | — |
| 2010-07-29 | $21.18 | $176.97 | 18,300 | — | — |
| 2010-07-28 | $21.16 | $176.80 | 12,400 | — | — |
| 2010-07-27 | $21.05 | $175.88 | 30,100 | — | — |
| 2010-07-26 | $20.91 | $174.71 | 17,800 | — | — |
| 2010-07-23 | $20.90 | $174.63 | 44,700 | — | — |
| 2010-07-22 | $20.48 | $171.12 | 26,600 | — | — |
| 2010-07-21 | $20.11 | $168.03 | 24,000 | — | — |
| 2010-07-20 | $20.06 | $167.61 | 33,200 | — | — |
| 2010-07-19 | $19.97 | $166.86 | 23,800 | — | — |
| 2010-07-16 | $19.92 | $166.44 | 25,300 | — | — |
| 2010-07-15 | $19.91 | $166.36 | 17,300 | — | — |
| 2010-07-14 | $19.94 | $166.61 | 31,600 | — | — |
| 2010-07-13 | $19.97 | $166.86 | 30,600 | — | — |
| 2010-07-12 | $19.65 | $164.19 | 35,500 | — | — |
| 2010-07-09 | $19.37 | $161.85 | 84,100 | — | — |
| 2010-07-08 | $19.41 | $162.18 | 193,200 | — | — |
| 2010-07-07 | $20.62 | $172.29 | 62,300 | — | — |
| 2010-07-06 | $21.53 | $179.89 | 24,200 | — | — |
| 2010-07-02 | $21.94 | $183.32 | 13,300 | — | — |
| 2010-07-01 | $21.57 | $180.23 | 55,200 | — | — |
| 2010-06-30 | $21.50 | $179.64 | 20,100 | — | — |
| 2010-06-29 | $21.10 | $176.30 | 25,700 | — | — |
| 2010-06-28 | $21.15 | $176.72 | 14,800 | — | — |
| 2010-06-25 | $21.06 | $175.97 | 23,500 | — | — |
| 2010-06-24 | $21.00 | $175.47 | 41,600 | — | — |
| 2010-06-23 | $20.87 | $174.38 | 7,900 | — | — |
| 2010-06-22 | $20.83 | $174.04 | 8,100 | — | — |
| 2010-06-21 | $20.76 | $173.46 | 23,700 | — | — |
| 2010-06-18 | $20.92 | $174.80 | 22,400 | — | — |
| 2010-06-17 | $21.15 | $176.72 | 29,800 | — | — |
| 2010-06-16 | $20.57 | $171.87 | 34,200 | — | — |
| 2010-06-15 | $20.72 | $173.13 | 19,400 | — | — |
| 2010-06-14 | $20.41 | $170.54 | 27,400 | — | — |
| 2010-06-11 | $20.66 | $172.62 | 14,600 | — | — |
| 2010-06-10 | $20.47 | $171.04 | 14,100 | — | — |
| 2010-06-09 | $20.60 | $172.12 | 20,600 | — | — |
| 2010-06-08 | $20.79 | $169.13 | 32,300 | — | — |
| 2010-06-07 | $20.79 | $169.13 | 8,300 | — | — |
| 2010-06-04 | $20.60 | $167.59 | 24,800 | — | — |
| 2010-06-03 | $20.85 | $169.62 | 35,100 | — | — |
| 2010-06-02 | $20.70 | $168.40 | 14,700 | — | — |
| 2010-06-01 | $20.55 | $167.18 | 7,800 | — | — |
| 2010-05-28 | $20.67 | $168.16 | 18,200 | — | — |
| 2010-05-27 | $20.68 | $168.24 | 14,000 | — | — |
| 2010-05-26 | $20.90 | $170.03 | 21,000 | — | — |
| 2010-05-25 | $20.76 | $168.89 | 40,200 | — | — |
| 2010-05-24 | $20.72 | $168.56 | 31,200 | — | — |
| 2010-05-21 | $20.19 | $164.25 | 12,300 | — | — |
| 2010-05-20 | $20.20 | $164.33 | 22,500 | — | — |
| 2010-05-19 | $20.31 | $165.23 | 18,200 | — | — |
| 2010-05-18 | $20.71 | $168.48 | 15,000 | — | — |
| 2010-05-17 | $20.53 | $167.02 | 13,900 | — | — |
| 2010-05-14 | $20.62 | $167.75 | 13,500 | — | — |
| 2010-05-13 | $20.88 | $169.86 | 22,600 | — | — |
| 2010-05-12 | $20.45 | $166.37 | 8,800 | — | — |
| 2010-05-11 | $20.38 | $165.80 | 6,600 | — | — |
| 2010-05-10 | $20.42 | $166.12 | 28,500 | — | — |
| 2010-05-07 | $20.37 | $165.72 | 33,100 | — | — |
| 2010-05-06 | $20.23 | $164.58 | 27,100 | — | — |
| 2010-05-05 | $20.42 | $166.12 | 9,700 | — | — |
| 2010-05-04 | $20.61 | $167.67 | 10,600 | — | — |
| 2010-05-03 | $20.72 | $168.56 | 11,500 | — | — |
| 2010-04-30 | $20.60 | $167.59 | 11,600 | — | — |
| 2010-04-29 | $20.50 | $166.77 | 6,400 | — | — |
| 2010-04-28 | $20.42 | $166.12 | 15,400 | — | — |
| 2010-04-27 | $20.43 | $166.20 | 17,000 | — | — |
| 2010-04-26 | $20.44 | $166.28 | 19,700 | — | — |
| 2010-04-23 | $20.38 | $165.80 | 13,700 | — | — |
| 2010-04-22 | $20.39 | $165.88 | 14,600 | — | — |
| 2010-04-21 | $20.43 | $166.20 | 21,300 | — | — |
| 2010-04-20 | $20.30 | $165.15 | 15,500 | — | — |
| 2010-04-19 | $20.27 | $164.90 | 22,100 | — | — |
| 2010-04-16 | $20.41 | $166.04 | 20,200 | — | — |
| 2010-04-15 | $20.60 | $167.59 | 12,400 | — | — |
| 2010-04-14 | $20.45 | $166.37 | 12,600 | — | — |
| 2010-04-13 | $20.30 | $165.15 | 21,500 | — | — |
| 2010-04-12 | $20.25 | $164.74 | 14,000 | — | — |
| 2010-04-09 | $20.00 | $162.70 | 18,200 | — | — |
| 2010-04-08 | $19.98 | $162.54 | 26,500 | — | — |
| 2010-04-07 | $20.14 | $163.84 | 50,900 | — | — |
| 2010-04-06 | $19.53 | $158.88 | 19,500 | — | — |
| 2010-04-05 | $19.59 | $159.37 | 16,100 | — | — |
| 2010-04-01 | $19.38 | $157.66 | 26,400 | — | — |
| 2010-03-31 | $19.51 | $158.72 | 21,900 | — | — |
| 2010-03-30 | $19.32 | $157.17 | 19,900 | — | — |
| 2010-03-29 | $19.96 | $162.38 | 14,000 | — | — |
| 2010-03-26 | $20.13 | $163.76 | 21,600 | — | — |
| 2010-03-25 | $20.15 | $163.93 | 20,400 | — | — |
| 2010-03-24 | $20.23 | $164.58 | 14,400 | — | — |
| 2010-03-23 | $20.15 | $163.93 | 12,600 | — | — |
| 2010-03-22 | $20.07 | $163.27 | 23,600 | — | — |
| 2010-03-19 | $20.21 | $164.41 | 13,300 | — | — |
| 2010-03-18 | $20.16 | $164.01 | 13,000 | — | — |
| 2010-03-17 | $19.88 | $161.73 | 23,600 | — | — |
| 2010-03-16 | $19.49 | $158.56 | 16,300 | — | — |
| 2010-03-15 | $19.57 | $159.21 | 18,300 | — | — |
| 2010-03-12 | $19.38 | $157.66 | 22,500 | — | — |
| 2010-03-11 | $19.44 | $158.15 | 27,200 | — | — |
| 2010-03-10 | $19.70 | $160.26 | 18,100 | — | — |
| 2010-03-09 | $19.71 | $160.35 | 21,100 | — | — |
| 2010-03-08 | $19.89 | $157.56 | 31,800 | — | — |
| 2010-03-05 | $19.64 | $155.58 | 27,500 | — | — |
| 2010-03-04 | $19.52 | $154.63 | 13,800 | — | — |
| 2010-03-03 | $19.55 | $154.87 | 20,000 | — | — |
| 2010-03-02 | $19.46 | $154.16 | 20,000 | — | — |
| 2010-03-01 | $19.13 | $151.54 | 13,800 | — | — |
| 2010-02-26 | $19.44 | $154.00 | 9,600 | — | — |
| 2010-02-25 | $19.39 | $153.60 | 12,200 | — | — |
| 2010-02-24 | $19.00 | $150.51 | 10,900 | — | — |
| 2010-02-23 | $18.87 | $149.48 | 14,700 | — | — |
| 2010-02-22 | $19.00 | $150.51 | 18,400 | — | — |
| 2010-02-19 | $18.78 | $148.77 | 9,800 | — | — |
| 2010-02-18 | $18.55 | $146.95 | 12,800 | — | — |
| 2010-02-17 | $18.49 | $146.47 | 16,400 | — | — |
| 2010-02-16 | $18.44 | $146.08 | 10,600 | — | — |
| 2010-02-12 | $18.17 | $143.94 | 13,100 | — | — |
| 2010-02-11 | $18.20 | $144.18 | 15,900 | — | — |
| 2010-02-10 | $18.25 | $144.57 | 15,400 | — | — |
| 2010-02-09 | $18.31 | $145.05 | 19,900 | — | — |
| 2010-02-08 | $18.32 | $145.13 | 11,300 | — | — |
| 2010-02-05 | $18.44 | $146.08 | 36,900 | — | — |
| 2010-02-04 | $18.55 | $146.95 | 10,600 | — | — |
| 2010-02-03 | $18.64 | $147.66 | 22,000 | — | — |
| 2010-02-02 | $18.58 | $147.19 | 15,100 | — | — |
| 2010-02-01 | $18.50 | $146.55 | 15,800 | — | — |
| 2010-01-29 | $18.53 | $146.79 | 25,500 | — | — |
| 2010-01-28 | $18.50 | $146.55 | 6,600 | — | — |
| 2010-01-27 | $18.59 | $147.27 | 5,300 | — | — |
| 2010-01-26 | $18.61 | $147.42 | 16,800 | — | — |
| 2010-01-25 | $18.66 | $147.82 | 6,200 | — | — |
| 2010-01-22 | $18.65 | $147.74 | 11,700 | — | — |
| 2010-01-21 | $18.72 | $148.30 | 6,900 | — | — |
| 2010-01-20 | $18.81 | $149.01 | 6,800 | — | — |
| 2010-01-19 | $18.68 | $147.98 | 14,000 | — | — |
| 2010-01-15 | $18.85 | $149.32 | 12,000 | — | — |
| 2010-01-14 | $18.89 | $149.64 | 9,400 | — | — |
| 2010-01-13 | $18.71 | $148.22 | 10,200 | — | — |
| 2010-01-12 | $18.62 | $147.50 | 7,000 | — | — |
| 2010-01-11 | $18.84 | $149.25 | 29,300 | — | — |
| 2010-01-08 | $18.54 | $146.87 | 11,000 | — | — |
| 2010-01-07 | $18.57 | $147.11 | 8,700 | — | — |
| 2010-01-06 | $18.51 | $146.63 | 14,900 | — | — |
| 2010-01-05 | $18.48 | $146.39 | 18,200 | — | — |
| 2010-01-04 | $18.21 | $144.25 | 21,500 | — | — |