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
- 1973-05-03 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 | $19.19 | $39.34 | 385,401 | — | — |
| 2010-12-30 | $19.24 | $39.44 | 274,244 | — | — |
| 2010-12-29 | $19.37 | $39.71 | 192,701 | — | — |
| 2010-12-28 | $19.36 | $39.69 | 274,453 | — | — |
| 2010-12-27 | $19.35 | $39.67 | 316,997 | — | — |
| 2010-12-23 | $19.30 | $39.55 | 368,092 | — | — |
| 2010-12-22 | $19.13 | $39.21 | 457,769 | — | — |
| 2010-12-21 | $18.92 | $38.77 | 268,822 | — | — |
| 2010-12-20 | $18.64 | $38.21 | 356,413 | — | — |
| 2010-12-17 | $18.64 | $38.21 | 656,100 | — | — |
| 2010-12-16 | $18.69 | $38.31 | 266,111 | — | — |
| 2010-12-15 | $18.43 | $37.78 | 506,986 | — | — |
| 2010-12-14 | $18.44 | $37.80 | 446,090 | — | — |
| 2010-12-13 | $18.26 | $37.43 | 462,148 | — | — |
| 2010-12-10 | $18.20 | $37.31 | 537,435 | — | — |
| 2010-12-09 | $18.08 | $37.06 | 489,051 | — | — |
| 2010-12-08 | $18.03 | $36.96 | 376,851 | — | — |
| 2010-12-07 | $18.05 | $36.99 | 483,837 | — | — |
| 2010-12-06 | $17.97 | $36.83 | 333,264 | — | — |
| 2010-12-03 | $17.82 | $36.52 | 375,808 | — | — |
| 2010-12-02 | $17.63 | $36.14 | 408,759 | — | — |
| 2010-12-01 | $17.31 | $35.48 | 585,610 | — | — |
| 2010-11-30 | $16.83 | $34.49 | 443,796 | — | — |
| 2010-11-29 | $17.21 | $35.27 | 317,831 | — | — |
| 2010-11-26 | $17.18 | $35.20 | 82,169 | — | — |
| 2010-11-24 | $17.31 | $35.47 | 341,189 | — | — |
| 2010-11-23 | $16.86 | $34.57 | 355,370 | — | — |
| 2010-11-22 | $17.12 | $35.10 | 265,068 | — | — |
| 2010-11-19 | $17.15 | $35.16 | 223,775 | — | — |
| 2010-11-18 | $17.11 | $35.07 | 248,801 | — | — |
| 2010-11-17 | $16.90 | $34.63 | 384,984 | — | — |
| 2010-11-16 | $17.10 | $35.06 | 473,827 | — | — |
| 2010-11-15 | $17.43 | $35.72 | 392,492 | — | — |
| 2010-11-12 | $17.32 | $35.50 | 375,391 | — | — |
| 2010-11-11 | $17.48 | $35.83 | 842,544 | — | — |
| 2010-11-10 | $17.39 | $35.65 | 495,099 | — | — |
| 2010-11-09 | $17.44 | $35.76 | 608,342 | — | — |
| 2010-11-08 | $17.57 | $36.02 | 561,418 | — | — |
| 2010-11-05 | $17.71 | $36.00 | 729,301 | — | — |
| 2010-11-04 | $17.50 | $35.57 | 1,208,759 | — | — |
| 2010-11-03 | $16.81 | $34.16 | 286,340 | — | — |
| 2010-11-02 | $16.84 | $34.22 | 521,376 | — | — |
| 2010-11-01 | $16.34 | $33.21 | 633,368 | — | — |
| 2010-10-29 | $16.51 | $33.55 | 240,250 | — | — |
| 2010-10-28 | $16.31 | $33.15 | 302,607 | — | — |
| 2010-10-27 | $16.35 | $33.22 | 343,483 | — | — |
| 2010-10-26 | $16.58 | $33.70 | 230,448 | — | — |
| 2010-10-25 | $16.72 | $33.98 | 242,127 | — | — |
| 2010-10-22 | $16.61 | $33.75 | 204,171 | — | — |
| 2010-10-21 | $16.67 | $33.88 | 315,954 | — | — |
| 2010-10-20 | $16.73 | $34.01 | 293,014 | — | — |
| 2010-10-19 | $16.56 | $33.65 | 266,319 | — | — |
| 2010-10-18 | $16.89 | $34.32 | 412,930 | — | — |
| 2010-10-15 | $16.51 | $33.56 | 541,606 | — | — |
| 2010-10-14 | $16.81 | $34.15 | 202,294 | — | — |
| 2010-10-13 | $16.87 | $34.28 | 581,439 | — | — |
| 2010-10-12 | $16.73 | $34.00 | 194,995 | — | — |
| 2010-10-11 | $16.81 | $34.15 | 161,835 | — | — |
| 2010-10-08 | $16.75 | $34.04 | 454,640 | — | — |
| 2010-10-07 | $16.78 | $34.10 | 325,965 | — | — |
| 2010-10-06 | $16.75 | $34.05 | 339,520 | — | — |
| 2010-10-05 | $16.95 | $34.44 | 652,346 | — | — |
| 2010-10-04 | $16.48 | $33.49 | 345,985 | — | — |
| 2010-10-01 | $16.70 | $33.94 | 366,215 | — | — |
| 2010-09-30 | $16.71 | $33.95 | 482,377 | — | — |
| 2010-09-29 | $16.71 | $33.95 | 323,670 | — | — |
| 2010-09-28 | $16.79 | $34.12 | 336,392 | — | — |
| 2010-09-27 | $16.72 | $33.99 | 247,967 | — | — |
| 2010-09-24 | $16.87 | $34.28 | 381,856 | — | — |
| 2010-09-23 | $16.34 | $33.20 | 411,053 | — | — |
| 2010-09-22 | $16.61 | $33.75 | 509,281 | — | — |
| 2010-09-21 | $17.19 | $34.94 | 312,826 | — | — |
| 2010-09-20 | $17.12 | $34.80 | 251,303 | — | — |
| 2010-09-17 | $16.76 | $34.06 | 947,862 | — | — |
| 2010-09-16 | $16.78 | $34.11 | 371,846 | — | — |
| 2010-09-15 | $16.96 | $34.46 | 228,989 | — | — |
| 2010-09-14 | $16.95 | $34.45 | 356,830 | — | — |
| 2010-09-13 | $16.84 | $34.21 | 400,209 | — | — |
| 2010-09-10 | $16.68 | $33.90 | 258,811 | — | — |
| 2010-09-09 | $16.70 | $33.93 | 229,406 | — | — |
| 2010-09-08 | $16.73 | $34.01 | 297,393 | — | — |
| 2010-09-07 | $16.57 | $33.67 | 491,554 | — | — |
| 2010-09-03 | $16.99 | $34.52 | 301,981 | — | — |
| 2010-09-02 | $17.03 | $34.60 | 341,814 | — | — |
| 2010-09-01 | $16.90 | $34.34 | 681,126 | — | — |
| 2010-08-31 | $16.23 | $32.98 | 345,360 | — | — |
| 2010-08-30 | $16.10 | $32.71 | 227,112 | — | — |
| 2010-08-27 | $16.44 | $33.40 | 309,281 | — | — |
| 2010-08-26 | $15.93 | $32.38 | 293,639 | — | — |
| 2010-08-25 | $15.99 | $32.49 | 299,479 | — | — |
| 2010-08-24 | $15.80 | $32.12 | 293,431 | — | — |
| 2010-08-23 | $16.14 | $32.79 | 322,628 | — | — |
| 2010-08-20 | $16.09 | $32.69 | 243,379 | — | — |
| 2010-08-19 | $15.90 | $32.31 | 366,840 | — | — |
| 2010-08-18 | $16.20 | $32.93 | 273,827 | — | — |
| 2010-08-17 | $16.22 | $32.96 | 256,517 | — | — |
| 2010-08-16 | $15.64 | $31.78 | 246,090 | — | — |
| 2010-08-13 | $15.55 | $31.61 | 147,862 | — | — |
| 2010-08-12 | $15.66 | $31.82 | 246,298 | — | — |
| 2010-08-11 | $15.61 | $31.72 | 408,759 | — | — |
| 2010-08-10 | $16.43 | $33.39 | 212,930 | — | — |
| 2010-08-09 | $16.89 | $34.32 | 288,008 | — | — |
| 2010-08-06 | $16.37 | $33.28 | 218,561 | — | — |
| 2010-08-05 | $16.48 | $33.49 | 536,809 | — | — |
| 2010-08-04 | $16.46 | $33.45 | 434,411 | — | — |
| 2010-08-03 | $15.73 | $31.96 | 524,296 | — | — |
| 2010-08-02 | $16.40 | $33.03 | 299,270 | — | — |
| 2010-07-30 | $16.09 | $32.39 | 427,946 | — | — |
| 2010-07-29 | $16.20 | $32.61 | 357,664 | — | — |
| 2010-07-28 | $16.02 | $32.27 | 309,281 | — | — |
| 2010-07-27 | $16.34 | $32.90 | 443,170 | — | — |
| 2010-07-26 | $16.66 | $33.54 | 372,054 | — | — |
| 2010-07-23 | $16.18 | $32.58 | 307,195 | — | — |
| 2010-07-22 | $15.74 | $31.70 | 282,169 | — | — |
| 2010-07-21 | $15.16 | $30.52 | 403,962 | — | — |
| 2010-07-20 | $15.53 | $31.26 | 368,300 | — | — |
| 2010-07-19 | $15.25 | $30.71 | 179,979 | — | — |
| 2010-07-16 | $15.10 | $30.41 | 402,503 | — | — |
| 2010-07-15 | $15.55 | $31.32 | 347,862 | — | — |
| 2010-07-14 | $15.55 | $31.30 | 478,206 | — | — |
| 2010-07-13 | $15.33 | $30.88 | 247,341 | — | — |
| 2010-07-12 | $14.89 | $29.99 | 260,688 | — | — |
| 2010-07-09 | $15.05 | $30.30 | 210,219 | — | — |
| 2010-07-08 | $14.84 | $29.88 | 320,751 | — | — |
| 2010-07-07 | $14.71 | $29.61 | 436,288 | — | — |
| 2010-07-06 | $14.19 | $28.58 | 492,596 | — | — |
| 2010-07-02 | $14.16 | $28.52 | 518,248 | — | — |
| 2010-07-01 | $14.23 | $28.66 | 773,723 | — | — |
| 2010-06-30 | $14.28 | $28.75 | 382,273 | — | — |
| 2010-06-29 | $14.49 | $29.17 | 555,579 | — | — |
| 2010-06-28 | $15.20 | $30.61 | 498,227 | — | — |
| 2010-06-25 | $15.45 | $31.12 | 571,637 | — | — |
| 2010-06-24 | $15.19 | $30.59 | 560,375 | — | — |
| 2010-06-23 | $15.08 | $30.36 | 513,660 | — | — |
| 2010-06-22 | $15.20 | $30.61 | 728,884 | — | — |
| 2010-06-21 | $15.65 | $31.50 | 475,704 | — | — |
| 2010-06-18 | $15.72 | $31.65 | 330,970 | — | — |
| 2010-06-17 | $15.62 | $31.45 | 267,987 | — | — |
| 2010-06-16 | $15.56 | $31.33 | 350,574 | — | — |
| 2010-06-15 | $15.62 | $31.46 | 267,153 | — | — |
| 2010-06-14 | $15.15 | $30.51 | 394,369 | — | — |
| 2010-06-11 | $15.07 | $30.34 | 417,310 | — | — |
| 2010-06-10 | $14.84 | $29.87 | 492,388 | — | — |
| 2010-06-09 | $14.27 | $28.74 | 433,368 | — | — |
| 2010-06-08 | $14.24 | $28.67 | 491,762 | — | — |
| 2010-06-07 | $14.09 | $28.37 | 631,700 | — | — |
| 2010-06-04 | $14.41 | $29.02 | 772,680 | — | — |
| 2010-06-03 | $15.03 | $30.26 | 764,129 | — | — |
| 2010-06-02 | $15.18 | $30.57 | 542,440 | — | — |
| 2010-06-01 | $14.78 | $29.77 | 284,880 | — | — |
| 2010-05-28 | $15.44 | $31.08 | 368,092 | — | — |
| 2010-05-27 | $15.70 | $31.61 | 355,787 | — | — |
| 2010-05-26 | $15.32 | $30.86 | 667,779 | — | — |
| 2010-05-25 | $15.15 | $30.51 | 558,290 | — | — |
| 2010-05-24 | $15.02 | $30.24 | 417,935 | — | — |
| 2010-05-21 | $15.32 | $30.86 | 758,290 | — | — |
| 2010-05-20 | $15.00 | $30.20 | 865,068 | — | — |
| 2010-05-19 | $15.63 | $31.46 | 636,288 | — | — |
| 2010-05-18 | $15.60 | $31.42 | 649,635 | — | — |
| 2010-05-17 | $15.27 | $30.74 | 908,446 | — | — |
| 2010-05-14 | $15.47 | $31.16 | 914,286 | — | — |
| 2010-05-13 | $16.19 | $32.59 | 517,831 | — | — |
| 2010-05-12 | $16.64 | $33.51 | 666,111 | — | — |
| 2010-05-11 | $16.33 | $32.87 | 418,561 | — | — |
| 2010-05-10 | $16.45 | $32.82 | 388,738 | — | — |
| 2010-05-07 | $15.57 | $31.06 | 708,446 | — | — |
| 2010-05-06 | $16.22 | $32.36 | 919,917 | — | — |
| 2010-05-05 | $16.54 | $33.00 | 776,434 | — | — |
| 2010-05-04 | $17.39 | $34.69 | 449,844 | — | — |
| 2010-05-03 | $17.69 | $35.30 | 409,593 | — | — |
| 2010-04-30 | $17.06 | $34.04 | 698,853 | — | — |
| 2010-04-29 | $17.72 | $35.35 | 398,540 | — | — |
| 2010-04-28 | $17.28 | $34.47 | 280,918 | — | — |
| 2010-04-27 | $17.01 | $33.94 | 400,626 | — | — |
| 2010-04-26 | $17.41 | $34.73 | 275,912 | — | — |
| 2010-04-23 | $17.46 | $34.83 | 434,202 | — | — |
| 2010-04-22 | $17.28 | $34.47 | 387,070 | — | — |
| 2010-04-21 | $17.24 | $34.40 | 354,953 | — | — |
| 2010-04-20 | $17.07 | $34.06 | 419,604 | — | — |
| 2010-04-19 | $16.46 | $32.83 | 248,801 | — | — |
| 2010-04-16 | $16.64 | $33.19 | 378,519 | — | — |
| 2010-04-15 | $16.90 | $33.72 | 256,309 | — | — |
| 2010-04-14 | $16.85 | $33.62 | 300,730 | — | — |
| 2010-04-13 | $16.60 | $33.12 | 338,060 | — | — |
| 2010-04-12 | $16.59 | $33.09 | 411,470 | — | — |
| 2010-04-09 | $16.44 | $32.80 | 688,634 | — | — |
| 2010-04-08 | $15.77 | $31.46 | 340,563 | — | — |
| 2010-04-07 | $15.59 | $31.11 | 455,057 | — | — |
| 2010-04-06 | $15.78 | $31.48 | 178,102 | — | — |
| 2010-04-05 | $15.78 | $31.47 | 603,545 | — | — |
| 2010-04-01 | $15.70 | $31.33 | 384,984 | — | — |
| 2010-03-31 | $15.85 | $31.62 | 484,880 | — | — |
| 2010-03-30 | $15.81 | $31.55 | 425,235 | — | — |
| 2010-03-29 | $15.55 | $31.02 | 473,410 | — | — |
| 2010-03-26 | $15.34 | $30.61 | 861,940 | — | — |
| 2010-03-25 | $15.39 | $30.70 | 756,621 | — | — |
| 2010-03-24 | $15.69 | $31.31 | 383,525 | — | — |
| 2010-03-23 | $16.14 | $32.19 | 283,003 | — | — |
| 2010-03-22 | $15.90 | $31.71 | 286,757 | — | — |
| 2010-03-19 | $15.92 | $31.76 | 708,029 | — | — |
| 2010-03-18 | $16.51 | $32.94 | 232,325 | — | — |
| 2010-03-17 | $16.42 | $32.75 | 273,201 | — | — |
| 2010-03-16 | $16.48 | $32.88 | 131,387 | — | — |
| 2010-03-15 | $16.44 | $32.80 | 210,636 | — | — |
| 2010-03-12 | $16.65 | $33.21 | 293,431 | — | — |
| 2010-03-11 | $16.59 | $33.09 | 192,909 | — | — |
| 2010-03-10 | $16.51 | $32.95 | 428,571 | — | — |
| 2010-03-09 | $16.38 | $32.68 | 305,109 | — | — |
| 2010-03-08 | $16.29 | $32.51 | 368,509 | — | — |
| 2010-03-05 | $16.00 | $31.91 | 404,797 | — | — |
| 2010-03-04 | $15.76 | $31.44 | 370,177 | — | — |
| 2010-03-03 | $15.66 | $31.23 | 423,775 | — | — |
| 2010-03-02 | $15.49 | $30.91 | 342,857 | — | — |
| 2010-03-01 | $15.50 | $30.93 | 487,174 | — | — |
| 2010-02-26 | $15.43 | $30.78 | 572,263 | — | — |
| 2010-02-25 | $15.45 | $30.82 | 364,755 | — | — |
| 2010-02-24 | $15.47 | $30.86 | 257,769 | — | — |
| 2010-02-23 | $15.50 | $30.92 | 709,489 | — | — |
| 2010-02-22 | $15.87 | $31.65 | 272,367 | — | — |
| 2010-02-19 | $15.65 | $31.22 | 421,272 | — | — |
| 2010-02-18 | $15.44 | $30.79 | 420,229 | — | — |
| 2010-02-17 | $15.56 | $31.05 | 484,672 | — | — |
| 2010-02-16 | $15.38 | $30.69 | 482,377 | — | — |
| 2010-02-12 | $15.31 | $30.54 | 686,757 | — | — |
| 2010-02-11 | $15.39 | $30.71 | 261,940 | — | — |
| 2010-02-10 | $15.22 | $30.37 | 388,738 | — | — |
| 2010-02-09 | $15.23 | $30.39 | 340,980 | — | — |
| 2010-02-08 | $15.22 | $30.06 | 439,625 | — | — |
| 2010-02-05 | $15.40 | $30.42 | 998,540 | — | — |
| 2010-02-04 | $15.28 | $30.18 | 825,026 | — | — |
| 2010-02-03 | $15.82 | $31.25 | 333,472 | — | — |
| 2010-02-02 | $15.97 | $31.55 | 319,082 | — | — |
| 2010-02-01 | $15.54 | $30.70 | 289,885 | — | — |
| 2010-01-29 | $15.32 | $30.26 | 762,461 | — | — |
| 2010-01-28 | $15.44 | $30.51 | 295,308 | — | — |
| 2010-01-27 | $15.83 | $31.27 | 338,686 | — | — |
| 2010-01-26 | $15.61 | $30.83 | 259,437 | — | — |
| 2010-01-25 | $15.75 | $31.10 | 353,285 | — | — |
| 2010-01-22 | $15.64 | $30.90 | 465,276 | — | — |
| 2010-01-21 | $16.29 | $32.18 | 436,496 | — | — |
| 2010-01-20 | $16.53 | $32.66 | 403,754 | — | — |
| 2010-01-19 | $16.56 | $32.70 | 406,882 | — | — |
| 2010-01-15 | $16.29 | $32.18 | 287,383 | — | — |
| 2010-01-14 | $16.59 | $32.76 | 153,702 | — | — |
| 2010-01-13 | $16.61 | $32.82 | 380,605 | — | — |
| 2010-01-12 | $16.46 | $32.51 | 475,287 | — | — |
| 2010-01-11 | $17.16 | $33.89 | 353,285 | — | — |
| 2010-01-08 | $17.15 | $33.87 | 275,287 | — | — |
| 2010-01-07 | $16.72 | $33.03 | 352,242 | — | — |
| 2010-01-06 | $16.87 | $33.32 | 782,899 | — | — |
| 2010-01-05 | $17.14 | $33.86 | 706,361 | — | — |
| 2010-01-04 | $16.56 | $32.70 | 365,381 | — | — |