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 2026-08-27
- 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 | $22.76 | $44.00 | 842,954 | — | — |
| 2010-12-30 | $22.95 | $44.36 | 577,646 | — | — |
| 2010-12-29 | $23.08 | $44.61 | 454,431 | — | — |
| 2010-12-28 | $23.07 | $44.60 | 451,749 | — | — |
| 2010-12-27 | $23.15 | $44.75 | 505,072 | — | — |
| 2010-12-23 | $22.97 | $44.40 | 733,125 | — | — |
| 2010-12-22 | $23.10 | $44.65 | 1,245,572 | — | — |
| 2010-12-21 | $23.03 | $44.52 | 1,327,076 | — | — |
| 2010-12-20 | $23.01 | $44.48 | 1,906,898 | — | — |
| 2010-12-17 | $23.23 | $44.90 | 2,252,668 | — | — |
| 2010-12-16 | $22.85 | $44.17 | 1,441,111 | — | — |
| 2010-12-15 | $22.44 | $43.38 | 1,611,773 | — | — |
| 2010-12-14 | $22.51 | $43.51 | 1,247,289 | — | — |
| 2010-12-13 | $22.36 | $43.22 | 1,648,700 | — | — |
| 2010-12-10 | $22.18 | $42.35 | 1,407,218 | — | — |
| 2010-12-09 | $22.13 | $42.26 | 1,554,796 | — | — |
| 2010-12-08 | $22.00 | $42.01 | 949,452 | — | — |
| 2010-12-07 | $21.93 | $41.88 | 2,041,070 | — | — |
| 2010-12-06 | $21.80 | $41.63 | 2,755,303 | — | — |
| 2010-12-03 | $21.81 | $41.65 | 1,712,830 | — | — |
| 2010-12-02 | $21.51 | $41.07 | 4,441,305 | — | — |
| 2010-12-01 | $21.23 | $40.54 | 3,248,123 | — | — |
| 2010-11-30 | $20.70 | $39.53 | 3,877,780 | — | — |
| 2010-11-29 | $20.55 | $39.24 | 1,420,393 | — | — |
| 2010-11-26 | $20.53 | $39.20 | 684,937 | — | — |
| 2010-11-24 | $20.68 | $39.49 | 920,565 | — | — |
| 2010-11-23 | $20.24 | $38.65 | 1,259,298 | — | — |
| 2010-11-22 | $20.38 | $38.92 | 1,035,936 | — | — |
| 2010-11-19 | $20.34 | $38.84 | 1,047,639 | — | — |
| 2010-11-18 | $20.17 | $38.51 | 1,395,479 | — | — |
| 2010-11-17 | $20.00 | $38.19 | 1,722,609 | — | — |
| 2010-11-16 | $19.83 | $37.87 | 1,540,222 | — | — |
| 2010-11-15 | $20.15 | $38.48 | 1,635,558 | — | — |
| 2010-11-12 | $20.12 | $38.42 | 973,094 | — | — |
| 2010-11-11 | $20.40 | $38.95 | 970,324 | — | — |
| 2010-11-10 | $20.39 | $38.93 | 1,594,476 | — | — |
| 2010-11-09 | $20.25 | $38.67 | 1,103,667 | — | — |
| 2010-11-08 | $20.39 | $38.93 | 1,503,604 | — | — |
| 2010-11-05 | $20.50 | $39.14 | 1,717,160 | — | — |
| 2010-11-04 | $20.58 | $39.30 | 2,041,571 | — | — |
| 2010-11-03 | $20.37 | $38.90 | 1,471,937 | — | — |
| 2010-11-02 | $20.35 | $38.86 | 1,241,720 | — | — |
| 2010-11-01 | $19.98 | $38.15 | 2,061,349 | — | — |
| 2010-10-29 | $20.38 | $38.92 | 1,208,523 | — | — |
| 2010-10-28 | $20.36 | $38.88 | 1,683,794 | — | — |
| 2010-10-27 | $20.45 | $39.05 | 2,204,754 | — | — |
| 2010-10-26 | $20.44 | $39.03 | 2,026,275 | — | — |
| 2010-10-25 | $20.29 | $38.74 | 2,811,878 | — | — |
| 2010-10-22 | $21.01 | $40.12 | 5,250,523 | — | — |
| 2010-10-21 | $22.99 | $43.90 | 2,634,362 | — | — |
| 2010-10-20 | $22.88 | $43.69 | 2,901,131 | — | — |
| 2010-10-19 | $23.44 | $44.76 | 1,573,060 | — | — |
| 2010-10-18 | $23.82 | $45.48 | 881,897 | — | — |
| 2010-10-15 | $23.80 | $45.45 | 2,808,819 | — | — |
| 2010-10-14 | $23.79 | $45.43 | 1,125,973 | — | — |
| 2010-10-13 | $24.08 | $45.98 | 918,577 | — | — |
| 2010-10-12 | $23.84 | $45.52 | 937,555 | — | — |
| 2010-10-11 | $23.83 | $45.50 | 873,003 | — | — |
| 2010-10-08 | $23.75 | $45.35 | 1,125,738 | — | — |
| 2010-10-07 | $23.60 | $45.06 | 1,149,779 | — | — |
| 2010-10-06 | $23.62 | $45.10 | 1,113,910 | — | — |
| 2010-10-05 | $23.71 | $45.27 | 1,713,591 | — | — |
| 2010-10-04 | $23.03 | $43.98 | 1,229,413 | — | — |
| 2010-10-01 | $23.02 | $43.96 | 1,722,543 | — | — |
| 2010-09-30 | $22.76 | $43.46 | 1,687,468 | — | — |
| 2010-09-29 | $22.94 | $43.80 | 1,300,308 | — | — |
| 2010-09-28 | $23.05 | $44.01 | 1,464,619 | — | — |
| 2010-09-27 | $22.68 | $43.31 | 990,867 | — | — |
| 2010-09-24 | $22.80 | $43.54 | 1,150,385 | — | — |
| 2010-09-23 | $21.92 | $41.86 | 1,308,543 | — | — |
| 2010-09-22 | $21.95 | $41.91 | 1,931,524 | — | — |
| 2010-09-21 | $22.35 | $42.68 | 1,668,324 | — | — |
| 2010-09-20 | $22.29 | $42.56 | 1,008,797 | — | — |
| 2010-09-17 | $21.60 | $41.25 | 1,518,874 | — | — |
| 2010-09-16 | $21.47 | $41.00 | 1,180,982 | — | — |
| 2010-09-15 | $21.63 | $41.30 | 1,796,018 | — | — |
| 2010-09-14 | $21.38 | $40.83 | 843,621 | — | — |
| 2010-09-13 | $21.41 | $40.88 | 1,149,341 | — | — |
| 2010-09-10 | $21.39 | $40.33 | 857,121 | — | — |
| 2010-09-09 | $21.19 | $39.95 | 1,121,436 | — | — |
| 2010-09-08 | $20.96 | $39.52 | 4,428,471 | — | — |
| 2010-09-07 | $20.82 | $39.25 | 3,565,714 | — | — |
| 2010-09-03 | $21.04 | $39.67 | 1,317,704 | — | — |
| 2010-09-02 | $20.58 | $38.80 | 1,333,283 | — | — |
| 2010-09-01 | $20.09 | $37.88 | 1,390,908 | — | — |
| 2010-08-31 | $19.17 | $36.14 | 1,724,959 | — | — |
| 2010-08-30 | $19.11 | $36.03 | 1,090,710 | — | — |
| 2010-08-27 | $19.48 | $36.73 | 1,308,172 | — | — |
| 2010-08-26 | $19.01 | $35.84 | 1,511,251 | — | — |
| 2010-08-25 | $19.41 | $36.60 | 2,767,449 | — | — |
| 2010-08-24 | $19.07 | $35.95 | 1,552,133 | — | — |
| 2010-08-23 | $19.50 | $36.77 | 1,002,707 | — | — |
| 2010-08-20 | $19.58 | $36.92 | 1,110,869 | — | — |
| 2010-08-19 | $19.70 | $37.14 | 1,217,909 | — | — |
| 2010-08-18 | $20.20 | $38.09 | 1,223,417 | — | — |
| 2010-08-17 | $20.07 | $37.84 | 926,259 | — | — |
| 2010-08-16 | $19.68 | $37.10 | 1,033,566 | — | — |
| 2010-08-13 | $19.68 | $37.10 | 978,680 | — | — |
| 2010-08-12 | $19.90 | $37.52 | 944,670 | — | — |
| 2010-08-11 | $20.15 | $37.99 | 1,108,047 | — | — |
| 2010-08-10 | $20.88 | $39.37 | 1,383,440 | — | — |
| 2010-08-09 | $21.43 | $40.40 | 858,272 | — | — |
| 2010-08-06 | $21.07 | $39.73 | 1,165,589 | — | — |
| 2010-08-05 | $21.14 | $39.86 | 666,229 | — | — |
| 2010-08-04 | $21.24 | $40.05 | 775,828 | — | — |
| 2010-08-03 | $20.88 | $39.37 | 880,376 | — | — |
| 2010-08-02 | $21.21 | $39.99 | 918,043 | — | — |
| 2010-07-30 | $20.84 | $39.29 | 1,159,662 | — | — |
| 2010-07-29 | $20.77 | $39.16 | 1,116,336 | — | — |
| 2010-07-28 | $20.80 | $39.22 | 1,325,442 | — | — |
| 2010-07-27 | $21.41 | $40.37 | 1,535,313 | — | — |
| 2010-07-26 | $22.09 | $41.65 | 1,563,386 | — | — |
| 2010-07-23 | $21.37 | $40.29 | 2,033,473 | — | — |
| 2010-07-22 | $21.32 | $40.20 | 1,912,080 | — | — |
| 2010-07-21 | $20.54 | $38.73 | 1,778,030 | — | — |
| 2010-07-20 | $20.44 | $38.54 | 1,375,342 | — | — |
| 2010-07-19 | $20.19 | $38.07 | 968,311 | — | — |
| 2010-07-16 | $20.00 | $37.71 | 1,248,478 | — | — |
| 2010-07-15 | $20.66 | $38.95 | 1,713,669 | — | — |
| 2010-07-14 | $20.76 | $39.14 | 1,037,979 | — | — |
| 2010-07-13 | $20.91 | $39.42 | 1,019,314 | — | — |
| 2010-07-12 | $20.43 | $38.52 | 1,149,687 | — | — |
| 2010-07-09 | $20.64 | $38.91 | 899,366 | — | — |
| 2010-07-08 | $20.42 | $38.50 | 1,198,863 | — | — |
| 2010-07-07 | $20.27 | $38.22 | 2,219,624 | — | — |
| 2010-07-06 | $19.33 | $36.44 | 1,728,347 | — | — |
| 2010-07-02 | $19.51 | $36.78 | 1,522,187 | — | — |
| 2010-07-01 | $19.64 | $37.03 | 2,497,058 | — | — |
| 2010-06-30 | $20.06 | $37.82 | 2,312,967 | — | — |
| 2010-06-29 | $20.43 | $38.52 | 3,290,397 | — | — |
| 2010-06-28 | $21.40 | $40.35 | 1,463,199 | — | — |
| 2010-06-25 | $21.46 | $40.46 | 2,419,951 | — | — |
| 2010-06-24 | $21.14 | $39.86 | 1,702,743 | — | — |
| 2010-06-23 | $21.71 | $40.93 | 1,548,563 | — | — |
| 2010-06-22 | $21.98 | $41.44 | 1,818,126 | — | — |
| 2010-06-21 | $22.51 | $42.44 | 1,585,172 | — | — |
| 2010-06-18 | $22.51 | $42.44 | 1,698,085 | — | — |
| 2010-06-17 | $22.58 | $42.57 | 2,357,755 | — | — |
| 2010-06-16 | $23.09 | $43.53 | 1,400,621 | — | — |
| 2010-06-15 | $23.29 | $43.91 | 1,007,915 | — | — |
| 2010-06-14 | $22.80 | $42.99 | 1,103,639 | — | — |
| 2010-06-11 | $22.74 | $42.87 | 1,120,288 | — | — |
| 2010-06-10 | $22.95 | $42.78 | 1,384,003 | — | — |
| 2010-06-09 | $22.02 | $41.05 | 1,840,395 | — | — |
| 2010-06-08 | $21.93 | $40.88 | 2,230,163 | — | — |
| 2010-06-07 | $21.64 | $40.34 | 4,687,969 | — | — |
| 2010-06-04 | $22.37 | $41.70 | 2,352,098 | — | — |
| 2010-06-03 | $23.48 | $43.77 | 1,370,018 | — | — |
| 2010-06-02 | $23.47 | $43.75 | 1,283,126 | — | — |
| 2010-06-01 | $23.00 | $42.87 | 2,104,724 | — | — |
| 2010-05-28 | $23.28 | $43.39 | 1,231,253 | — | — |
| 2010-05-27 | $23.53 | $43.86 | 1,370,518 | — | — |
| 2010-05-26 | $22.47 | $41.88 | 1,860,512 | — | — |
| 2010-05-25 | $22.52 | $41.98 | 1,819,822 | — | — |
| 2010-05-24 | $22.45 | $41.85 | 1,484,501 | — | — |
| 2010-05-21 | $22.80 | $42.50 | 1,822,082 | — | — |
| 2010-05-20 | $22.54 | $42.02 | 2,961,444 | — | — |
| 2010-05-19 | $23.60 | $43.99 | 1,574,633 | — | — |
| 2010-05-18 | $23.83 | $44.42 | 1,472,988 | — | — |
| 2010-05-17 | $24.18 | $45.07 | 1,603,420 | — | — |
| 2010-05-14 | $24.08 | $44.89 | 1,849,867 | — | — |
| 2010-05-13 | $24.31 | $45.31 | 1,423,471 | — | — |
| 2010-05-12 | $24.63 | $45.91 | 1,121,424 | — | — |
| 2010-05-11 | $24.14 | $45.00 | 1,859,968 | — | — |
| 2010-05-10 | $23.85 | $44.46 | 2,169,134 | — | — |
| 2010-05-07 | $22.22 | $41.42 | 3,480,812 | — | — |
| 2010-05-06 | $22.97 | $42.82 | 3,026,878 | — | — |
| 2010-05-05 | $23.84 | $44.44 | 1,783,099 | — | — |
| 2010-05-04 | $24.37 | $45.43 | 1,760,146 | — | — |
| 2010-05-03 | $25.02 | $46.64 | 1,846,283 | — | — |
| 2010-04-30 | $24.53 | $45.72 | 2,843,597 | — | — |
| 2010-04-29 | $24.77 | $46.17 | 2,835,460 | — | — |
| 2010-04-28 | $24.39 | $45.46 | 3,469,828 | — | — |
| 2010-04-27 | $23.78 | $44.33 | 2,953,745 | — | — |
| 2010-04-26 | $24.10 | $44.92 | 2,340,838 | — | — |
| 2010-04-23 | $23.96 | $44.66 | 2,323,270 | — | — |
| 2010-04-22 | $23.80 | $44.36 | 4,657,044 | — | — |
| 2010-04-21 | $23.14 | $43.13 | 2,579,778 | — | — |
| 2010-04-20 | $22.64 | $42.20 | 1,133,229 | — | — |
| 2010-04-19 | $22.12 | $41.23 | 1,493,229 | — | — |
| 2010-04-16 | $22.07 | $41.14 | 1,827,225 | — | — |
| 2010-04-15 | $22.26 | $41.49 | 974,064 | — | — |
| 2010-04-14 | $22.14 | $41.27 | 1,426,594 | — | — |
| 2010-04-13 | $21.84 | $40.71 | 1,486,604 | — | — |
| 2010-04-12 | $21.83 | $40.69 | 1,233,007 | — | — |
| 2010-04-09 | $21.90 | $40.82 | 843,584 | — | — |
| 2010-04-08 | $21.68 | $40.41 | 940,650 | — | — |
| 2010-04-07 | $21.53 | $40.13 | 1,481,770 | — | — |
| 2010-04-06 | $21.77 | $40.58 | 1,738,980 | — | — |
| 2010-04-05 | $21.73 | $40.51 | 1,589,668 | — | — |
| 2010-04-01 | $21.69 | $40.43 | 1,186,229 | — | — |
| 2010-03-31 | $21.64 | $40.34 | 1,389,754 | — | — |
| 2010-03-30 | $21.78 | $40.60 | 1,534,243 | — | — |
| 2010-03-29 | $21.53 | $40.13 | 1,428,064 | — | — |
| 2010-03-26 | $21.61 | $40.28 | 1,265,953 | — | — |
| 2010-03-25 | $21.61 | $40.28 | 1,737,155 | — | — |
| 2010-03-24 | $21.51 | $40.10 | 1,106,126 | — | — |
| 2010-03-23 | $21.71 | $40.47 | 1,388,732 | — | — |
| 2010-03-22 | $21.54 | $40.15 | 2,166,905 | — | — |
| 2010-03-19 | $21.47 | $40.02 | 2,481,000 | — | — |
| 2010-03-18 | $21.71 | $40.47 | 1,297,381 | — | — |
| 2010-03-17 | $21.53 | $40.13 | 1,421,176 | — | — |
| 2010-03-16 | $21.38 | $39.85 | 2,019,921 | — | — |
| 2010-03-15 | $21.14 | $39.41 | 1,381,337 | — | — |
| 2010-03-12 | $21.29 | $39.69 | 1,403,509 | — | — |
| 2010-03-11 | $21.26 | $39.63 | 1,885,683 | — | — |
| 2010-03-10 | $21.55 | $39.69 | 2,504,440 | — | — |
| 2010-03-09 | $21.04 | $38.75 | 1,660,042 | — | — |
| 2010-03-08 | $20.80 | $38.30 | 1,839,819 | — | — |
| 2010-03-05 | $20.61 | $37.95 | 1,584,645 | — | — |
| 2010-03-04 | $20.27 | $37.33 | 1,924,398 | — | — |
| 2010-03-03 | $19.91 | $36.67 | 1,343,841 | — | — |
| 2010-03-02 | $19.52 | $35.95 | 1,554,519 | — | — |
| 2010-03-01 | $19.33 | $35.60 | 1,141,748 | — | — |
| 2010-02-26 | $18.95 | $34.90 | 2,270,457 | — | — |
| 2010-02-25 | $18.85 | $34.71 | 2,048,522 | — | — |
| 2010-02-24 | $19.33 | $35.60 | 1,216,978 | — | — |
| 2010-02-23 | $19.20 | $35.36 | 1,218,194 | — | — |
| 2010-02-22 | $19.46 | $35.84 | 577,821 | — | — |
| 2010-02-19 | $19.41 | $35.74 | 1,304,302 | — | — |
| 2010-02-18 | $19.59 | $36.08 | 588,257 | — | — |
| 2010-02-17 | $19.48 | $35.87 | 963,299 | — | — |
| 2010-02-16 | $19.39 | $35.71 | 1,342,904 | — | — |
| 2010-02-12 | $18.78 | $34.58 | 1,298,008 | — | — |
| 2010-02-11 | $18.75 | $34.53 | 1,065,279 | — | — |
| 2010-02-10 | $18.51 | $34.09 | 811,676 | — | — |
| 2010-02-09 | $18.66 | $34.36 | 1,212,871 | — | — |
| 2010-02-08 | $18.36 | $33.81 | 3,364,704 | — | — |
| 2010-02-05 | $18.45 | $33.98 | 1,835,043 | — | — |
| 2010-02-04 | $18.66 | $34.36 | 2,223,629 | — | — |
| 2010-02-03 | $19.15 | $35.27 | 1,557,843 | — | — |
| 2010-02-02 | $19.31 | $35.56 | 3,013,413 | — | — |
| 2010-02-01 | $18.88 | $34.77 | 2,938,061 | — | — |
| 2010-01-29 | $18.26 | $33.63 | 4,488,606 | — | — |
| 2010-01-28 | $19.81 | $36.48 | 1,219,339 | — | — |
| 2010-01-27 | $20.05 | $36.92 | 1,101,707 | — | — |
| 2010-01-26 | $20.17 | $37.14 | 1,000,569 | — | — |
| 2010-01-25 | $20.23 | $37.25 | 1,397,998 | — | — |
| 2010-01-22 | $20.02 | $36.87 | 1,209,378 | — | — |
| 2010-01-21 | $20.36 | $37.49 | 2,031,704 | — | — |
| 2010-01-20 | $21.00 | $38.67 | 1,444,157 | — | — |
| 2010-01-19 | $21.16 | $38.97 | 945,607 | — | — |
| 2010-01-15 | $20.99 | $38.65 | 2,423,542 | — | — |
| 2010-01-14 | $20.71 | $38.14 | 692,809 | — | — |
| 2010-01-13 | $20.68 | $38.08 | 1,171,681 | — | — |
| 2010-01-12 | $20.42 | $37.60 | 1,469,897 | — | — |
| 2010-01-11 | $21.09 | $38.84 | 1,171,282 | — | — |
| 2010-01-08 | $21.18 | $39.00 | 752,417 | — | — |
| 2010-01-07 | $21.19 | $39.02 | 1,417,738 | — | — |
| 2010-01-06 | $20.53 | $37.81 | 1,258,360 | — | — |
| 2010-01-05 | $20.29 | $37.37 | 2,242,042 | — | — |
| 2010-01-04 | $20.51 | $37.77 | 1,241,349 | — | — |