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 | $28.51 | $110.80 | 39,750 | — | — |
| 2010-12-30 | $28.66 | $111.40 | 40,350 | — | — |
| 2010-12-29 | $28.85 | $112.12 | 57,900 | — | — |
| 2010-12-28 | $28.85 | $112.15 | 50,400 | — | — |
| 2010-12-27 | $28.79 | $111.91 | 29,400 | — | — |
| 2010-12-23 | $28.91 | $112.38 | 36,300 | — | — |
| 2010-12-22 | $28.96 | $112.56 | 76,800 | — | — |
| 2010-12-21 | $28.76 | $111.78 | 76,500 | — | — |
| 2010-12-20 | $28.93 | $112.46 | 77,100 | — | — |
| 2010-12-17 | $28.66 | $111.40 | 180,450 | — | — |
| 2010-12-16 | $28.59 | $111.14 | 113,400 | — | — |
| 2010-12-15 | $28.39 | $110.36 | 94,200 | — | — |
| 2010-12-14 | $28.22 | $109.68 | 150,600 | — | — |
| 2010-12-13 | $28.20 | $109.61 | 114,600 | — | — |
| 2010-12-10 | $28.12 | $109.30 | 101,550 | — | — |
| 2010-12-09 | $28.00 | $108.83 | 108,900 | — | — |
| 2010-12-08 | $27.75 | $107.85 | 98,850 | — | — |
| 2010-12-07 | $27.77 | $107.92 | 197,700 | — | — |
| 2010-12-06 | $27.67 | $107.53 | 66,150 | — | — |
| 2010-12-03 | $27.83 | $108.18 | 32,100 | — | — |
| 2010-12-02 | $27.77 | $107.92 | 55,650 | — | — |
| 2010-12-01 | $27.83 | $108.18 | 130,500 | — | — |
| 2010-11-30 | $27.53 | $106.99 | 168,600 | — | — |
| 2010-11-29 | $27.84 | $108.21 | 83,100 | — | — |
| 2010-11-26 | $27.83 | $107.18 | 43,800 | — | — |
| 2010-11-24 | $27.93 | $107.60 | 106,800 | — | — |
| 2010-11-23 | $27.81 | $107.13 | 66,150 | — | — |
| 2010-11-22 | $28.08 | $108.16 | 65,250 | — | — |
| 2010-11-19 | $27.81 | $107.13 | 88,200 | — | — |
| 2010-11-18 | $27.89 | $107.42 | 82,500 | — | — |
| 2010-11-17 | $27.68 | $106.62 | 52,050 | — | — |
| 2010-11-16 | $27.77 | $106.95 | 101,400 | — | — |
| 2010-11-15 | $27.83 | $107.18 | 52,350 | — | — |
| 2010-11-12 | $27.67 | $106.59 | 50,700 | — | — |
| 2010-11-11 | $27.89 | $107.44 | 52,350 | — | — |
| 2010-11-10 | $27.93 | $107.57 | 72,300 | — | — |
| 2010-11-09 | $27.91 | $107.52 | 69,900 | — | — |
| 2010-11-08 | $27.96 | $107.70 | 74,550 | — | — |
| 2010-11-05 | $27.85 | $107.29 | 87,750 | — | — |
| 2010-11-04 | $27.69 | $106.67 | 153,600 | — | — |
| 2010-11-03 | $27.32 | $105.23 | 38,550 | — | — |
| 2010-11-02 | $27.25 | $104.95 | 78,150 | — | — |
| 2010-11-01 | $26.80 | $103.23 | 59,100 | — | — |
| 2010-10-29 | $27.03 | $104.13 | 79,200 | — | — |
| 2010-10-28 | $27.19 | $104.74 | 41,250 | — | — |
| 2010-10-27 | $27.02 | $104.08 | 66,600 | — | — |
| 2010-10-26 | $27.13 | $104.49 | 106,800 | — | — |
| 2010-10-25 | $27.15 | $104.57 | 35,400 | — | — |
| 2010-10-22 | $27.03 | $104.13 | 41,550 | — | — |
| 2010-10-21 | $27.19 | $104.72 | 56,250 | — | — |
| 2010-10-20 | $27.43 | $105.64 | 36,450 | — | — |
| 2010-10-19 | $27.33 | $105.26 | 83,400 | — | — |
| 2010-10-18 | $27.54 | $106.08 | 51,300 | — | — |
| 2010-10-15 | $27.31 | $105.21 | 100,050 | — | — |
| 2010-10-14 | $27.22 | $104.85 | 43,050 | — | — |
| 2010-10-13 | $27.23 | $104.87 | 88,350 | — | — |
| 2010-10-12 | $26.83 | $103.33 | 51,900 | — | — |
| 2010-10-11 | $26.72 | $102.92 | 27,000 | — | — |
| 2010-10-08 | $26.89 | $103.56 | 54,750 | — | — |
| 2010-10-07 | $26.66 | $102.69 | 46,950 | — | — |
| 2010-10-06 | $26.67 | $102.72 | 64,950 | — | — |
| 2010-10-05 | $26.67 | $102.74 | 107,250 | — | — |
| 2010-10-04 | $26.21 | $100.94 | 71,400 | — | — |
| 2010-10-01 | $26.53 | $102.20 | 45,300 | — | — |
| 2010-09-30 | $26.39 | $101.66 | 77,100 | — | — |
| 2010-09-29 | $26.39 | $101.64 | 75,900 | — | — |
| 2010-09-28 | $26.36 | $101.54 | 79,350 | — | — |
| 2010-09-27 | $26.18 | $100.84 | 37,200 | — | — |
| 2010-09-24 | $26.17 | $100.79 | 93,600 | — | — |
| 2010-09-23 | $25.63 | $98.74 | 73,200 | — | — |
| 2010-09-22 | $25.98 | $100.07 | 63,900 | — | — |
| 2010-09-21 | $25.97 | $100.05 | 95,250 | — | — |
| 2010-09-20 | $26.00 | $100.15 | 110,550 | — | — |
| 2010-09-17 | $25.78 | $99.30 | 120,600 | — | — |
| 2010-09-16 | $25.75 | $99.17 | 59,250 | — | — |
| 2010-09-15 | $26.05 | $100.35 | 112,350 | — | — |
| 2010-09-14 | $25.92 | $99.84 | 127,650 | — | — |
| 2010-09-13 | $26.14 | $100.69 | 151,800 | — | — |
| 2010-09-10 | $25.59 | $98.58 | 130,950 | — | — |
| 2010-09-09 | $25.20 | $97.07 | 84,750 | — | — |
| 2010-09-08 | $24.84 | $95.68 | 51,150 | — | — |
| 2010-09-07 | $24.94 | $96.07 | 70,500 | — | — |
| 2010-09-03 | $25.11 | $96.73 | 67,350 | — | — |
| 2010-09-02 | $25.13 | $96.78 | 60,600 | — | — |
| 2010-09-01 | $25.28 | $97.38 | 133,500 | — | — |
| 2010-08-31 | $24.88 | $95.83 | 93,600 | — | — |
| 2010-08-30 | $24.52 | $94.45 | 163,950 | — | — |
| 2010-08-27 | $24.92 | $95.03 | 84,300 | — | — |
| 2010-08-26 | $24.40 | $93.04 | 82,950 | — | — |
| 2010-08-25 | $24.47 | $93.32 | 67,950 | — | — |
| 2010-08-24 | $24.14 | $92.05 | 61,050 | — | — |
| 2010-08-23 | $23.98 | $91.44 | 86,250 | — | — |
| 2010-08-20 | $24.07 | $91.77 | 87,450 | — | — |
| 2010-08-19 | $24.01 | $91.57 | 91,950 | — | — |
| 2010-08-18 | $24.53 | $93.53 | 68,550 | — | — |
| 2010-08-17 | $24.69 | $94.14 | 91,200 | — | — |
| 2010-08-16 | $24.19 | $92.23 | 79,650 | — | — |
| 2010-08-13 | $24.16 | $92.13 | 76,500 | — | — |
| 2010-08-12 | $24.35 | $92.84 | 58,950 | — | — |
| 2010-08-11 | $24.41 | $93.09 | 117,900 | — | — |
| 2010-08-10 | $25.02 | $95.41 | 95,850 | — | — |
| 2010-08-09 | $25.26 | $96.32 | 49,050 | — | — |
| 2010-08-06 | $25.27 | $96.35 | 65,850 | — | — |
| 2010-08-05 | $25.39 | $96.80 | 50,550 | — | — |
| 2010-08-04 | $25.47 | $97.14 | 62,100 | — | — |
| 2010-08-03 | $25.29 | $96.45 | 52,800 | — | — |
| 2010-08-02 | $25.37 | $96.75 | 51,000 | — | — |
| 2010-07-30 | $24.98 | $95.25 | 84,000 | — | — |
| 2010-07-29 | $25.04 | $95.48 | 36,150 | — | — |
| 2010-07-28 | $25.37 | $96.75 | 65,400 | — | — |
| 2010-07-27 | $25.70 | $98.00 | 82,200 | — | — |
| 2010-07-26 | $25.39 | $96.83 | 89,400 | — | — |
| 2010-07-23 | $25.07 | $95.61 | 95,400 | — | — |
| 2010-07-22 | $24.61 | $93.86 | 72,900 | — | — |
| 2010-07-21 | $23.98 | $91.44 | 52,800 | — | — |
| 2010-07-20 | $24.59 | $93.78 | 59,550 | — | — |
| 2010-07-19 | $24.32 | $92.74 | 80,250 | — | — |
| 2010-07-16 | $24.25 | $92.46 | 118,950 | — | — |
| 2010-07-15 | $24.97 | $95.23 | 60,600 | — | — |
| 2010-07-14 | $24.96 | $95.18 | 46,350 | — | — |
| 2010-07-13 | $25.03 | $95.43 | 118,050 | — | — |
| 2010-07-12 | $24.54 | $93.58 | 53,550 | — | — |
| 2010-07-09 | $24.64 | $93.96 | 70,650 | — | — |
| 2010-07-08 | $24.63 | $93.93 | 137,100 | — | — |
| 2010-07-07 | $24.59 | $93.75 | 112,650 | — | — |
| 2010-07-06 | $24.14 | $92.05 | 105,150 | — | — |
| 2010-07-02 | $23.98 | $91.44 | 51,450 | — | — |
| 2010-07-01 | $23.98 | $91.44 | 74,700 | — | — |
| 2010-06-30 | $24.03 | $91.62 | 90,150 | — | — |
| 2010-06-29 | $24.15 | $92.10 | 85,800 | — | — |
| 2010-06-28 | $24.55 | $93.63 | 43,500 | — | — |
| 2010-06-25 | $24.35 | $92.86 | 279,300 | — | — |
| 2010-06-24 | $23.83 | $90.88 | 56,550 | — | — |
| 2010-06-23 | $23.85 | $90.96 | 48,300 | — | — |
| 2010-06-22 | $24.05 | $91.72 | 125,400 | — | — |
| 2010-06-21 | $24.51 | $93.45 | 65,550 | — | — |
| 2010-06-18 | $24.63 | $93.91 | 139,800 | — | — |
| 2010-06-17 | $24.74 | $94.34 | 106,350 | — | — |
| 2010-06-16 | $24.33 | $92.79 | 71,550 | — | — |
| 2010-06-15 | $24.23 | $92.41 | 98,850 | — | — |
| 2010-06-14 | $23.81 | $90.78 | 81,450 | — | — |
| 2010-06-11 | $23.80 | $90.75 | 88,350 | — | — |
| 2010-06-10 | $23.66 | $90.22 | 131,100 | — | — |
| 2010-06-09 | $22.98 | $87.63 | 67,350 | — | — |
| 2010-06-08 | $23.27 | $88.72 | 87,000 | — | — |
| 2010-06-07 | $22.87 | $87.20 | 78,900 | — | — |
| 2010-06-04 | $22.83 | $87.07 | 105,450 | — | — |
| 2010-06-03 | $23.92 | $91.21 | 96,600 | — | — |
| 2010-06-02 | $23.61 | $90.02 | 87,300 | — | — |
| 2010-06-01 | $23.01 | $87.73 | 96,150 | — | — |
| 2010-05-28 | $23.55 | $89.79 | 113,100 | — | — |
| 2010-05-27 | $23.54 | $89.76 | 70,650 | — | — |
| 2010-05-26 | $23.38 | $88.22 | 130,800 | — | — |
| 2010-05-25 | $23.39 | $88.24 | 122,700 | — | — |
| 2010-05-24 | $23.54 | $88.82 | 75,900 | — | — |
| 2010-05-21 | $24.00 | $90.56 | 137,400 | — | — |
| 2010-05-20 | $23.99 | $90.53 | 106,500 | — | — |
| 2010-05-19 | $25.04 | $94.48 | 81,900 | — | — |
| 2010-05-18 | $25.01 | $94.36 | 75,450 | — | — |
| 2010-05-17 | $25.33 | $95.59 | 84,600 | — | — |
| 2010-05-14 | $24.99 | $94.28 | 90,600 | — | — |
| 2010-05-13 | $25.03 | $94.46 | 64,350 | — | — |
| 2010-05-12 | $25.12 | $94.78 | 86,700 | — | — |
| 2010-05-11 | $24.68 | $93.12 | 119,850 | — | — |
| 2010-05-10 | $24.06 | $90.78 | 172,950 | — | — |
| 2010-05-07 | $23.55 | $88.85 | 147,150 | — | — |
| 2010-05-06 | $23.90 | $90.18 | 114,600 | — | — |
| 2010-05-05 | $24.57 | $92.72 | 87,900 | — | — |
| 2010-05-04 | $24.63 | $92.95 | 118,650 | — | — |
| 2010-05-03 | $24.94 | $94.10 | 95,400 | — | — |
| 2010-04-30 | $24.51 | $92.47 | 130,200 | — | — |
| 2010-04-29 | $24.76 | $93.42 | 80,250 | — | — |
| 2010-04-28 | $24.51 | $92.49 | 44,850 | — | — |
| 2010-04-27 | $24.33 | $91.79 | 86,850 | — | — |
| 2010-04-26 | $24.51 | $92.47 | 54,150 | — | — |
| 2010-04-23 | $24.65 | $93.02 | 59,250 | — | — |
| 2010-04-22 | $24.39 | $92.02 | 38,250 | — | — |
| 2010-04-21 | $24.34 | $91.84 | 49,650 | — | — |
| 2010-04-20 | $24.29 | $91.66 | 81,000 | — | — |
| 2010-04-19 | $23.99 | $90.51 | 98,700 | — | — |
| 2010-04-16 | $23.89 | $90.15 | 360,000 | — | — |
| 2010-04-15 | $24.15 | $91.14 | 113,250 | — | — |
| 2010-04-14 | $24.27 | $91.59 | 96,750 | — | — |
| 2010-04-13 | $24.17 | $91.19 | 93,000 | — | — |
| 2010-04-12 | $24.15 | $91.11 | 70,500 | — | — |
| 2010-04-09 | $24.03 | $90.68 | 59,100 | — | — |
| 2010-04-08 | $23.96 | $90.41 | 103,350 | — | — |
| 2010-04-07 | $24.13 | $91.06 | 91,050 | — | — |
| 2010-04-06 | $23.99 | $90.51 | 44,250 | — | — |
| 2010-04-05 | $23.88 | $90.10 | 63,600 | — | — |
| 2010-04-01 | $23.63 | $89.17 | 34,800 | — | — |
| 2010-03-31 | $23.57 | $88.95 | 84,450 | — | — |
| 2010-03-30 | $23.62 | $89.12 | 113,850 | — | — |
| 2010-03-29 | $23.22 | $87.61 | 24,900 | — | — |
| 2010-03-26 | $23.01 | $86.81 | 110,550 | — | — |
| 2010-03-25 | $22.93 | $86.51 | 68,250 | — | — |
| 2010-03-24 | $23.10 | $87.16 | 87,000 | — | — |
| 2010-03-23 | $23.56 | $88.90 | 67,500 | — | — |
| 2010-03-22 | $23.54 | $88.82 | 59,700 | — | — |
| 2010-03-19 | $23.60 | $89.05 | 185,250 | — | — |
| 2010-03-18 | $23.43 | $88.39 | 32,250 | — | — |
| 2010-03-17 | $23.59 | $89.00 | 37,050 | — | — |
| 2010-03-16 | $23.53 | $88.80 | 49,950 | — | — |
| 2010-03-15 | $23.46 | $88.52 | 61,800 | — | — |
| 2010-03-12 | $23.33 | $88.02 | 86,100 | — | — |
| 2010-03-11 | $23.45 | $88.49 | 78,300 | — | — |
| 2010-03-10 | $23.41 | $88.34 | 73,050 | — | — |
| 2010-03-09 | $23.27 | $87.79 | 46,050 | — | — |
| 2010-03-08 | $23.13 | $87.26 | 34,800 | — | — |
| 2010-03-05 | $23.11 | $87.19 | 58,200 | — | — |
| 2010-03-04 | $22.80 | $86.03 | 53,700 | — | — |
| 2010-03-03 | $22.60 | $85.27 | 78,150 | — | — |
| 2010-03-02 | $22.61 | $85.30 | 137,400 | — | — |
| 2010-03-01 | $22.43 | $84.65 | 96,600 | — | — |
| 2010-02-26 | $22.13 | $83.49 | 163,200 | — | — |
| 2010-02-25 | $22.62 | $85.35 | 55,350 | — | — |
| 2010-02-24 | $22.95 | $85.68 | 50,550 | — | — |
| 2010-02-23 | $22.86 | $85.33 | 77,700 | — | — |
| 2010-02-22 | $22.99 | $85.83 | 61,200 | — | — |
| 2010-02-19 | $22.89 | $85.46 | 85,350 | — | — |
| 2010-02-18 | $22.57 | $84.26 | 54,750 | — | — |
| 2010-02-17 | $22.35 | $83.44 | 85,950 | — | — |
| 2010-02-16 | $22.14 | $82.65 | 62,550 | — | — |
| 2010-02-12 | $21.85 | $81.58 | 58,650 | — | — |
| 2010-02-11 | $21.85 | $81.58 | 60,000 | — | — |
| 2010-02-10 | $21.69 | $80.98 | 62,850 | — | — |
| 2010-02-09 | $21.63 | $80.73 | 125,550 | — | — |
| 2010-02-08 | $21.45 | $80.06 | 88,950 | — | — |
| 2010-02-05 | $21.75 | $81.20 | 134,550 | — | — |
| 2010-02-04 | $21.60 | $80.63 | 180,600 | — | — |
| 2010-02-03 | $22.03 | $82.22 | 108,450 | — | — |
| 2010-02-02 | $22.10 | $82.50 | 103,800 | — | — |
| 2010-02-01 | $22.31 | $83.29 | 68,550 | — | — |
| 2010-01-29 | $22.29 | $83.19 | 229,800 | — | — |
| 2010-01-28 | $22.29 | $83.22 | 93,600 | — | — |
| 2010-01-27 | $22.57 | $84.26 | 36,600 | — | — |
| 2010-01-26 | $22.50 | $83.99 | 66,450 | — | — |
| 2010-01-25 | $22.67 | $84.61 | 76,350 | — | — |
| 2010-01-22 | $22.44 | $83.77 | 80,400 | — | — |
| 2010-01-21 | $22.70 | $84.74 | 114,450 | — | — |
| 2010-01-20 | $23.18 | $86.53 | 77,550 | — | — |
| 2010-01-19 | $23.52 | $87.80 | 92,700 | — | — |
| 2010-01-15 | $23.40 | $87.35 | 92,850 | — | — |
| 2010-01-14 | $23.65 | $88.29 | 29,400 | — | — |
| 2010-01-13 | $23.69 | $88.44 | 52,050 | — | — |
| 2010-01-12 | $23.55 | $87.90 | 57,750 | — | — |
| 2010-01-11 | $23.47 | $87.62 | 34,200 | — | — |
| 2010-01-08 | $23.48 | $87.65 | 51,150 | — | — |
| 2010-01-07 | $23.33 | $87.10 | 62,550 | — | — |
| 2010-01-06 | $23.34 | $87.13 | 84,900 | — | — |
| 2010-01-05 | $23.35 | $87.18 | 272,100 | — | — |
| 2010-01-04 | $24.07 | $89.84 | 53,550 | — | — |