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 | $24.60 | $44.47 | 25,340 | — | — |
| 2010-12-30 | $24.10 | $43.57 | 43,760 | — | — |
| 2010-12-29 | $24.30 | $43.93 | 6,660 | — | — |
| 2010-12-28 | $24.20 | $43.75 | 22,610 | — | — |
| 2010-12-27 | $24.50 | $44.29 | 8,680 | — | — |
| 2010-12-23 | $24.90 | $45.01 | 16,170 | — | — |
| 2010-12-22 | $24.40 | $44.11 | 16,620 | — | — |
| 2010-12-21 | $24.50 | $44.29 | 21,730 | — | — |
| 2010-12-20 | $24.30 | $43.93 | 26,480 | — | — |
| 2010-12-17 | $24.80 | $44.83 | 42,140 | — | — |
| 2010-12-16 | $24.60 | $44.47 | 21,900 | — | — |
| 2010-12-15 | $24.10 | $43.57 | 14,280 | — | — |
| 2010-12-14 | $24.20 | $43.75 | 24,210 | — | — |
| 2010-12-13 | $23.90 | $43.21 | 57,840 | — | — |
| 2010-12-10 | $23.50 | $42.48 | 23,700 | — | — |
| 2010-12-09 | $23.10 | $41.76 | 26,860 | — | — |
| 2010-12-08 | $22.90 | $41.40 | 43,400 | — | — |
| 2010-12-07 | $21.50 | $38.87 | 23,800 | — | — |
| 2010-12-06 | $21.20 | $38.32 | 13,250 | — | — |
| 2010-12-03 | $20.70 | $37.42 | 24,530 | — | — |
| 2010-12-02 | $19.90 | $35.97 | 15,500 | — | — |
| 2010-12-01 | $19.60 | $35.43 | 16,460 | — | — |
| 2010-11-30 | $19.20 | $34.71 | 20,050 | — | — |
| 2010-11-29 | $19.80 | $35.79 | 14,870 | — | — |
| 2010-11-26 | $19.80 | $35.79 | 5,990 | — | — |
| 2010-11-24 | $19.70 | $35.61 | 9,500 | — | — |
| 2010-11-23 | $19.30 | $34.89 | 17,890 | — | — |
| 2010-11-22 | $18.60 | $33.62 | 28,590 | — | — |
| 2010-11-19 | $19.20 | $34.71 | 31,660 | — | — |
| 2010-11-18 | $19.80 | $35.79 | 37,770 | — | — |
| 2010-11-17 | $20.10 | $36.34 | 37,330 | — | — |
| 2010-11-16 | $18.90 | $34.17 | 37,870 | — | — |
| 2010-11-15 | $19.60 | $35.43 | 37,050 | — | — |
| 2010-11-12 | $19.50 | $35.25 | 23,340 | — | — |
| 2010-11-11 | $19.90 | $35.97 | 25,000 | — | — |
| 2010-11-10 | $19.90 | $35.97 | 48,920 | — | — |
| 2010-11-09 | $20.90 | $37.78 | 26,880 | — | — |
| 2010-11-08 | $21.00 | $37.96 | 91,680 | — | — |
| 2010-11-05 | $19.80 | $35.79 | 28,060 | — | — |
| 2010-11-04 | $20.10 | $36.34 | 29,730 | — | — |
| 2010-11-03 | $19.50 | $35.25 | 56,970 | — | — |
| 2010-11-02 | $20.00 | $36.16 | 79,670 | — | — |
| 2010-11-01 | $17.60 | $31.82 | 48,330 | — | — |
| 2010-10-29 | $18.40 | $33.26 | 45,820 | — | — |
| 2010-10-28 | $19.20 | $34.71 | 36,060 | — | — |
| 2010-10-27 | $19.90 | $35.97 | 58,800 | — | — |
| 2010-10-26 | $20.40 | $36.88 | 47,140 | — | — |
| 2010-10-25 | $21.00 | $37.96 | 24,260 | — | — |
| 2010-10-22 | $21.10 | $38.14 | 19,060 | — | — |
| 2010-10-21 | $21.60 | $39.05 | 24,980 | — | — |
| 2010-10-20 | $21.60 | $39.05 | 33,640 | — | — |
| 2010-10-19 | $22.40 | $40.49 | 23,780 | — | — |
| 2010-10-18 | $23.30 | $42.12 | 36,810 | — | — |
| 2010-10-15 | $24.30 | $43.93 | 56,710 | — | — |
| 2010-10-14 | $26.80 | $48.45 | 21,840 | — | — |
| 2010-10-13 | $27.90 | $50.44 | 16,530 | — | — |
| 2010-10-12 | $27.90 | $50.44 | 10,690 | — | — |
| 2010-10-11 | $28.60 | $51.70 | 16,600 | — | — |
| 2010-10-08 | $28.70 | $51.88 | 223,280 | — | — |
| 2010-10-07 | $25.60 | $46.28 | 13,270 | — | — |
| 2010-10-06 | $25.50 | $46.10 | 117,340 | — | — |
| 2010-10-05 | $25.40 | $45.92 | 14,400 | — | — |
| 2010-10-04 | $24.80 | $44.83 | 37,040 | — | — |
| 2010-10-01 | $26.70 | $48.27 | 9,090 | — | — |
| 2010-09-30 | $26.80 | $48.45 | 30,170 | — | — |
| 2010-09-29 | $25.90 | $46.82 | 16,810 | — | — |
| 2010-09-28 | $25.70 | $46.46 | 12,750 | — | — |
| 2010-09-27 | $24.50 | $44.29 | 8,230 | — | — |
| 2010-09-24 | $24.20 | $43.75 | 13,170 | — | — |
| 2010-09-23 | $22.40 | $40.49 | 17,200 | — | — |
| 2010-09-22 | $22.90 | $41.40 | 9,360 | — | — |
| 2010-09-21 | $24.40 | $44.11 | 9,150 | — | — |
| 2010-09-20 | $24.70 | $44.65 | 19,010 | — | — |
| 2010-09-17 | $22.50 | $40.67 | 18,020 | — | — |
| 2010-09-16 | $23.00 | $41.58 | 9,610 | — | — |
| 2010-09-15 | $23.90 | $43.21 | 8,720 | — | — |
| 2010-09-14 | $24.00 | $43.39 | 11,850 | — | — |
| 2010-09-13 | $23.40 | $42.30 | 23,380 | — | — |
| 2010-09-10 | $21.50 | $38.87 | 8,890 | — | — |
| 2010-09-09 | $21.30 | $38.51 | 13,330 | — | — |
| 2010-09-08 | $21.10 | $38.14 | 9,810 | — | — |
| 2010-09-07 | $21.60 | $39.05 | 14,980 | — | — |
| 2010-09-03 | $22.90 | $41.40 | 13,370 | — | — |
| 2010-09-02 | $22.40 | $40.49 | 14,370 | — | — |
| 2010-09-01 | $21.40 | $38.69 | 21,980 | — | — |
| 2010-08-31 | $22.20 | $40.13 | 22,290 | — | — |
| 2010-08-30 | $22.30 | $40.31 | 18,840 | — | — |
| 2010-08-27 | $22.80 | $41.22 | 12,340 | — | — |
| 2010-08-26 | $22.30 | $40.31 | 16,920 | — | — |
| 2010-08-25 | $21.90 | $39.59 | 16,750 | — | — |
| 2010-08-24 | $20.00 | $36.16 | 22,190 | — | — |
| 2010-08-23 | $21.30 | $38.51 | 14,930 | — | — |
| 2010-08-20 | $21.70 | $39.23 | 26,950 | — | — |
| 2010-08-19 | $22.20 | $40.13 | 24,050 | — | — |
| 2010-08-18 | $24.20 | $43.75 | 10,370 | — | — |
| 2010-08-17 | $24.30 | $43.93 | 14,980 | — | — |
| 2010-08-16 | $24.20 | $43.75 | 11,550 | — | — |
| 2010-08-13 | $24.30 | $43.93 | 10,260 | — | — |
| 2010-08-12 | $24.60 | $44.47 | 16,300 | — | — |
| 2010-08-11 | $26.30 | $47.54 | 21,250 | — | — |
| 2010-08-10 | $29.40 | $53.15 | 13,130 | — | — |
| 2010-08-09 | $30.20 | $54.59 | 10,850 | — | — |
| 2010-08-06 | $28.40 | $51.34 | 11,010 | — | — |
| 2010-08-05 | $29.60 | $53.51 | 8,010 | — | — |
| 2010-08-04 | $30.40 | $54.96 | 63,510 | — | — |
| 2010-08-03 | $30.40 | $54.96 | 21,750 | — | — |
| 2010-08-02 | $30.20 | $54.59 | 14,110 | — | — |
| 2010-07-30 | $29.40 | $53.15 | 9,580 | — | — |
| 2010-07-29 | $28.60 | $51.70 | 6,350 | — | — |
| 2010-07-28 | $28.50 | $51.52 | 17,720 | — | — |
| 2010-07-27 | $30.70 | $55.50 | 19,430 | — | — |
| 2010-07-26 | $30.30 | $54.78 | 23,900 | — | — |
| 2010-07-23 | $27.70 | $50.07 | 13,620 | — | — |
| 2010-07-22 | $26.20 | $47.36 | 23,160 | — | — |
| 2010-07-21 | $25.70 | $46.46 | 15,830 | — | — |
| 2010-07-20 | $25.90 | $46.82 | 62,320 | — | — |
| 2010-07-19 | $26.60 | $48.09 | 22,430 | — | — |
| 2010-07-16 | $25.50 | $46.10 | 20,710 | — | — |
| 2010-07-15 | $27.40 | $49.53 | 13,050 | — | — |
| 2010-07-14 | $28.30 | $51.16 | 15,690 | — | — |
| 2010-07-13 | $27.70 | $50.07 | 21,710 | — | — |
| 2010-07-12 | $25.20 | $45.56 | 22,440 | — | — |
| 2010-07-09 | $25.10 | $45.37 | 14,370 | — | — |
| 2010-07-08 | $24.50 | $44.29 | 19,140 | — | — |
| 2010-07-07 | $24.20 | $43.75 | 18,840 | — | — |
| 2010-07-06 | $23.10 | $41.76 | 27,820 | — | — |
| 2010-07-02 | $23.00 | $41.58 | 22,820 | — | — |
| 2010-07-01 | $23.30 | $42.12 | 48,190 | — | — |
| 2010-06-30 | $25.70 | $46.46 | 22,510 | — | — |
| 2010-06-29 | $25.60 | $46.28 | 41,410 | — | — |
| 2010-06-28 | $27.50 | $49.71 | 24,550 | — | — |
| 2010-06-25 | $29.50 | $53.33 | 438,780 | — | — |
| 2010-06-24 | $30.70 | $55.50 | 50,650 | — | — |
| 2010-06-23 | $28.30 | $51.16 | 20,890 | — | — |
| 2010-06-22 | $29.40 | $53.15 | 12,220 | — | — |
| 2010-06-21 | $30.00 | $54.23 | 16,460 | — | — |
| 2010-06-18 | $30.50 | $55.14 | 11,610 | — | — |
| 2010-06-17 | $30.40 | $54.96 | 16,160 | — | — |
| 2010-06-16 | $32.00 | $57.85 | 8,340 | — | — |
| 2010-06-15 | $31.60 | $57.13 | 23,050 | — | — |
| 2010-06-14 | $29.90 | $54.05 | 26,240 | — | — |
| 2010-06-11 | $28.50 | $51.52 | 18,580 | — | — |
| 2010-06-10 | $28.50 | $51.52 | 10,040 | — | — |
| 2010-06-09 | $27.60 | $49.89 | 31,850 | — | — |
| 2010-06-08 | $28.60 | $51.70 | 29,560 | — | — |
| 2010-06-07 | $28.80 | $52.06 | 28,710 | — | — |
| 2010-06-04 | $28.60 | $51.70 | 23,530 | — | — |
| 2010-06-03 | $30.50 | $55.14 | 12,080 | — | — |
| 2010-06-02 | $30.30 | $54.78 | 21,740 | — | — |
| 2010-06-01 | $30.50 | $55.14 | 25,290 | — | — |
| 2010-05-28 | $34.00 | $61.46 | 13,250 | — | — |
| 2010-05-27 | $33.10 | $59.84 | 17,010 | — | — |
| 2010-05-26 | $31.20 | $56.40 | 12,850 | — | — |
| 2010-05-25 | $31.80 | $57.49 | 29,530 | — | — |
| 2010-05-24 | $33.40 | $60.38 | 33,400 | — | — |
| 2010-05-21 | $31.30 | $56.58 | 13,940 | — | — |
| 2010-05-20 | $31.50 | $56.94 | 32,660 | — | — |
| 2010-05-19 | $33.90 | $61.28 | 14,600 | — | — |
| 2010-05-18 | $33.70 | $60.92 | 15,950 | — | — |
| 2010-05-17 | $33.90 | $61.28 | 14,230 | — | — |
| 2010-05-14 | $35.00 | $63.27 | 10,750 | — | — |
| 2010-05-13 | $36.50 | $65.98 | 9,640 | — | — |
| 2010-05-12 | $36.40 | $65.80 | 12,710 | — | — |
| 2010-05-11 | $35.30 | $63.81 | 7,240 | — | — |
| 2010-05-10 | $34.60 | $62.55 | 17,560 | — | — |
| 2010-05-07 | $34.00 | $61.46 | 58,370 | — | — |
| 2010-05-06 | $32.90 | $59.48 | 55,320 | — | — |
| 2010-05-05 | $33.90 | $61.28 | 28,890 | — | — |
| 2010-05-04 | $34.50 | $62.37 | 25,130 | — | — |
| 2010-05-03 | $36.70 | $66.34 | 43,670 | — | — |
| 2010-04-30 | $37.80 | $68.33 | 31,060 | — | — |
| 2010-04-29 | $38.50 | $69.60 | 18,280 | — | — |
| 2010-04-28 | $38.80 | $70.14 | 22,850 | — | — |
| 2010-04-27 | $38.30 | $69.24 | 29,280 | — | — |
| 2010-04-26 | $41.10 | $74.30 | 24,640 | — | — |
| 2010-04-23 | $43.30 | $78.28 | 27,680 | — | — |
| 2010-04-22 | $43.60 | $78.82 | 24,220 | — | — |
| 2010-04-21 | $43.50 | $78.64 | 14,000 | — | — |
| 2010-04-20 | $43.70 | $79.00 | 71,440 | — | — |
| 2010-04-19 | $44.00 | $79.54 | 36,340 | — | — |
| 2010-04-16 | $43.50 | $78.64 | 96,490 | — | — |
| 2010-04-15 | $40.40 | $73.03 | 47,040 | — | — |
| 2010-04-14 | $37.00 | $66.89 | 13,710 | — | — |
| 2010-04-13 | $35.60 | $64.36 | 11,870 | — | — |
| 2010-04-12 | $35.60 | $64.36 | 10,450 | — | — |
| 2010-04-09 | $35.40 | $63.99 | 10,390 | — | — |
| 2010-04-08 | $34.70 | $62.73 | 11,150 | — | — |
| 2010-04-07 | $34.50 | $62.37 | 10,490 | — | — |
| 2010-04-06 | $34.50 | $62.37 | 11,390 | — | — |
| 2010-04-05 | $34.50 | $62.37 | 21,350 | — | — |
| 2010-04-01 | $33.40 | $60.38 | 27,100 | — | — |
| 2010-03-31 | $33.90 | $61.28 | 54,650 | — | — |
| 2010-03-30 | $31.80 | $57.49 | 6,200 | — | — |
| 2010-03-29 | $32.20 | $58.21 | 12,770 | — | — |
| 2010-03-26 | $31.60 | $57.13 | 14,450 | — | — |
| 2010-03-25 | $31.70 | $57.31 | 22,200 | — | — |
| 2010-03-24 | $31.60 | $57.13 | 46,730 | — | — |
| 2010-03-23 | $31.40 | $56.76 | 43,600 | — | — |
| 2010-03-22 | $31.20 | $56.40 | 87,950 | — | — |
| 2010-03-19 | $29.60 | $53.51 | 92,000 | — | — |
| 2010-03-18 | $34.70 | $62.73 | 23,530 | — | — |
| 2010-03-17 | $35.70 | $64.54 | 14,810 | — | — |
| 2010-03-16 | $35.70 | $64.54 | 10,840 | — | — |
| 2010-03-15 | $35.70 | $64.54 | 17,700 | — | — |
| 2010-03-12 | $36.50 | $65.98 | 17,470 | — | — |
| 2010-03-11 | $36.80 | $66.53 | 7,130 | — | — |
| 2010-03-10 | $37.40 | $67.61 | 11,970 | — | — |
| 2010-03-09 | $37.50 | $67.79 | 16,650 | — | — |
| 2010-03-08 | $36.70 | $66.34 | 16,300 | — | — |
| 2010-03-05 | $36.70 | $66.34 | 12,540 | — | — |
| 2010-03-04 | $36.50 | $65.98 | 20,490 | — | — |
| 2010-03-03 | $36.60 | $66.16 | 18,260 | — | — |
| 2010-03-02 | $37.20 | $67.25 | 19,980 | — | — |
| 2010-03-01 | $38.60 | $69.78 | 23,870 | — | — |
| 2010-02-26 | $38.30 | $69.24 | 14,440 | — | — |
| 2010-02-25 | $37.80 | $68.33 | 10,980 | — | — |
| 2010-02-24 | $37.40 | $67.61 | 4,580 | — | — |
| 2010-02-23 | $37.40 | $67.61 | 11,510 | — | — |
| 2010-02-22 | $37.20 | $67.25 | 10,970 | — | — |
| 2010-02-19 | $36.90 | $66.71 | 13,320 | — | — |
| 2010-02-18 | $37.20 | $67.25 | 13,960 | — | — |
| 2010-02-17 | $38.00 | $68.69 | 15,150 | — | — |
| 2010-02-16 | $37.40 | $67.61 | 12,860 | — | — |
| 2010-02-12 | $37.20 | $67.25 | 18,980 | — | — |
| 2010-02-11 | $37.20 | $67.25 | 12,290 | — | — |
| 2010-02-10 | $37.60 | $67.97 | 16,590 | — | — |
| 2010-02-09 | $38.30 | $69.24 | 12,040 | — | — |
| 2010-02-08 | $37.00 | $66.89 | 24,860 | — | — |
| 2010-02-05 | $39.30 | $71.04 | 34,610 | — | — |
| 2010-02-04 | $38.40 | $69.42 | 28,110 | — | — |
| 2010-02-03 | $41.10 | $74.30 | 21,090 | — | — |
| 2010-02-02 | $43.00 | $77.73 | 27,190 | — | — |
| 2010-02-01 | $41.30 | $74.66 | 53,390 | — | — |
| 2010-01-29 | $42.40 | $76.65 | 35,600 | — | — |
| 2010-01-28 | $41.10 | $74.30 | 36,000 | — | — |
| 2010-01-27 | $44.30 | $80.08 | 44,180 | — | — |
| 2010-01-26 | $42.50 | $76.83 | 71,060 | — | — |
| 2010-01-25 | $37.50 | $67.79 | 25,850 | — | — |
| 2010-01-22 | $38.10 | $68.88 | 50,570 | — | — |
| 2010-01-21 | $40.50 | $73.21 | 47,920 | — | — |
| 2010-01-20 | $41.80 | $75.56 | 69,800 | — | — |
| 2010-01-19 | $44.90 | $81.17 | 139,110 | — | — |
| 2010-01-15 | $40.50 | $73.21 | 33,850 | — | — |
| 2010-01-14 | $39.40 | $71.23 | 18,220 | — | — |
| 2010-01-13 | $38.70 | $69.96 | 14,780 | — | — |
| 2010-01-12 | $38.70 | $69.96 | 23,220 | — | — |
| 2010-01-11 | $39.00 | $70.50 | 23,040 | — | — |
| 2010-01-08 | $37.90 | $68.51 | 19,690 | — | — |
| 2010-01-07 | $38.00 | $68.69 | 34,870 | — | — |
| 2010-01-06 | $35.00 | $63.27 | 33,180 | — | — |
| 2010-01-05 | $37.00 | $66.89 | 26,950 | — | — |
| 2010-01-04 | $35.60 | $64.36 | 46,180 | — | — |