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 | $25.30 | $36.23 | 287,300 | — | — |
| 2010-12-30 | $25.78 | $36.91 | 130,800 | — | — |
| 2010-12-29 | $25.85 | $37.01 | 106,100 | — | — |
| 2010-12-28 | $26.05 | $37.30 | 186,500 | — | — |
| 2010-12-27 | $26.04 | $37.29 | 172,800 | — | — |
| 2010-12-23 | $26.04 | $37.29 | 178,300 | — | — |
| 2010-12-22 | $25.79 | $36.93 | 327,300 | — | — |
| 2010-12-21 | $25.99 | $37.21 | 181,500 | — | — |
| 2010-12-20 | $25.66 | $36.74 | 431,400 | — | — |
| 2010-12-17 | $25.25 | $36.15 | 837,000 | — | — |
| 2010-12-16 | $25.26 | $36.17 | 1,294,800 | — | — |
| 2010-12-15 | $23.14 | $33.13 | 433,800 | — | — |
| 2010-12-14 | $23.25 | $33.29 | 428,200 | — | — |
| 2010-12-13 | $23.21 | $33.23 | 304,700 | — | — |
| 2010-12-10 | $23.45 | $33.58 | 635,700 | — | — |
| 2010-12-09 | $23.43 | $33.55 | 440,300 | — | — |
| 2010-12-08 | $23.47 | $33.61 | 835,700 | — | — |
| 2010-12-07 | $23.80 | $34.08 | 541,500 | — | — |
| 2010-12-06 | $23.84 | $34.14 | 155,300 | — | — |
| 2010-12-03 | $23.53 | $33.69 | 403,300 | — | — |
| 2010-12-02 | $23.47 | $33.61 | 486,600 | — | — |
| 2010-12-01 | $22.54 | $32.27 | 519,800 | — | — |
| 2010-11-30 | $21.54 | $30.84 | 265,100 | — | — |
| 2010-11-29 | $21.55 | $30.86 | 144,600 | — | — |
| 2010-11-26 | $21.54 | $30.84 | 40,900 | — | — |
| 2010-11-24 | $21.62 | $30.96 | 191,700 | — | — |
| 2010-11-23 | $20.85 | $29.85 | 92,600 | — | — |
| 2010-11-22 | $21.23 | $30.37 | 169,800 | — | — |
| 2010-11-19 | $21.36 | $30.55 | 286,100 | — | — |
| 2010-11-18 | $20.98 | $30.01 | 268,300 | — | — |
| 2010-11-17 | $20.77 | $29.71 | 340,000 | — | — |
| 2010-11-16 | $20.01 | $28.62 | 381,600 | — | — |
| 2010-11-15 | $20.47 | $29.28 | 105,300 | — | — |
| 2010-11-12 | $20.17 | $28.85 | 204,400 | — | — |
| 2010-11-11 | $20.50 | $29.32 | 182,400 | — | — |
| 2010-11-10 | $20.77 | $29.71 | 219,500 | — | — |
| 2010-11-09 | $20.49 | $29.31 | 136,700 | — | — |
| 2010-11-08 | $20.80 | $29.75 | 126,600 | — | — |
| 2010-11-05 | $20.89 | $29.88 | 262,600 | — | — |
| 2010-11-04 | $21.02 | $30.07 | 377,200 | — | — |
| 2010-11-03 | $19.95 | $28.54 | 248,200 | — | — |
| 2010-11-02 | $19.78 | $28.29 | 273,000 | — | — |
| 2010-11-01 | $18.99 | $27.16 | 144,800 | — | — |
| 2010-10-29 | $19.23 | $27.51 | 144,800 | — | — |
| 2010-10-28 | $19.32 | $27.63 | 225,500 | — | — |
| 2010-10-27 | $19.54 | $27.95 | 166,900 | — | — |
| 2010-10-26 | $19.82 | $28.35 | 165,300 | — | — |
| 2010-10-25 | $20.00 | $28.61 | 156,800 | — | — |
| 2010-10-22 | $19.61 | $28.05 | 178,600 | — | — |
| 2010-10-21 | $19.39 | $27.74 | 285,700 | — | — |
| 2010-10-20 | $19.71 | $28.19 | 171,100 | — | — |
| 2010-10-19 | $19.47 | $27.85 | 267,600 | — | — |
| 2010-10-18 | $20.02 | $28.64 | 674,900 | — | — |
| 2010-10-15 | $19.76 | $28.26 | 452,700 | — | — |
| 2010-10-14 | $19.80 | $28.32 | 107,500 | — | — |
| 2010-10-13 | $19.93 | $28.51 | 268,200 | — | — |
| 2010-10-12 | $19.91 | $28.48 | 259,900 | — | — |
| 2010-10-11 | $19.81 | $28.34 | 153,600 | — | — |
| 2010-10-08 | $19.82 | $28.35 | 301,700 | — | — |
| 2010-10-07 | $19.69 | $28.16 | 266,700 | — | — |
| 2010-10-06 | $19.97 | $28.56 | 330,500 | — | — |
| 2010-10-05 | $19.83 | $28.36 | 363,200 | — | — |
| 2010-10-04 | $19.03 | $27.22 | 216,400 | — | — |
| 2010-10-01 | $19.73 | $28.22 | 217,700 | — | — |
| 2010-09-30 | $19.68 | $28.15 | 549,100 | — | — |
| 2010-09-29 | $19.54 | $27.95 | 289,800 | — | — |
| 2010-09-28 | $19.16 | $27.41 | 359,700 | — | — |
| 2010-09-27 | $18.69 | $26.73 | 190,500 | — | — |
| 2010-09-24 | $18.85 | $26.96 | 394,600 | — | — |
| 2010-09-23 | $18.36 | $26.26 | 332,400 | — | — |
| 2010-09-22 | $18.17 | $25.99 | 160,400 | — | — |
| 2010-09-21 | $18.51 | $26.48 | 191,100 | — | — |
| 2010-09-20 | $18.88 | $27.01 | 328,500 | — | — |
| 2010-09-17 | $18.45 | $26.39 | 853,700 | — | — |
| 2010-09-16 | $18.39 | $26.30 | 291,300 | — | — |
| 2010-09-15 | $18.86 | $26.98 | 321,800 | — | — |
| 2010-09-14 | $18.89 | $27.02 | 343,800 | — | — |
| 2010-09-13 | $18.62 | $26.63 | 375,500 | — | — |
| 2010-09-10 | $18.06 | $25.83 | 155,800 | — | — |
| 2010-09-09 | $17.97 | $25.70 | 145,000 | — | — |
| 2010-09-08 | $18.04 | $25.80 | 214,800 | — | — |
| 2010-09-07 | $17.61 | $25.19 | 164,700 | — | — |
| 2010-09-03 | $17.94 | $25.66 | 261,300 | — | — |
| 2010-09-02 | $17.59 | $25.16 | 208,000 | — | — |
| 2010-09-01 | $17.30 | $24.75 | 349,400 | — | — |
| 2010-08-31 | $16.39 | $23.44 | 290,800 | — | — |
| 2010-08-30 | $16.65 | $23.82 | 198,700 | — | — |
| 2010-08-27 | $16.93 | $24.22 | 322,100 | — | — |
| 2010-08-26 | $16.62 | $23.77 | 244,000 | — | — |
| 2010-08-25 | $16.87 | $24.13 | 227,600 | — | — |
| 2010-08-24 | $16.75 | $23.93 | 296,900 | — | — |
| 2010-08-23 | $17.03 | $24.33 | 232,700 | — | — |
| 2010-08-20 | $17.23 | $24.61 | 247,400 | — | — |
| 2010-08-19 | $17.66 | $25.23 | 362,200 | — | — |
| 2010-08-18 | $18.45 | $26.36 | 415,300 | — | — |
| 2010-08-17 | $18.08 | $25.83 | 172,000 | — | — |
| 2010-08-16 | $17.76 | $25.37 | 358,100 | — | — |
| 2010-08-13 | $17.49 | $24.98 | 243,500 | — | — |
| 2010-08-12 | $17.57 | $25.10 | 303,900 | — | — |
| 2010-08-11 | $17.91 | $25.58 | 442,200 | — | — |
| 2010-08-10 | $18.49 | $26.41 | 368,700 | — | — |
| 2010-08-09 | $19.05 | $27.21 | 358,000 | — | — |
| 2010-08-06 | $18.73 | $26.76 | 488,100 | — | — |
| 2010-08-05 | $18.40 | $26.28 | 569,100 | — | — |
| 2010-08-04 | $17.70 | $25.28 | 331,700 | — | — |
| 2010-08-03 | $17.44 | $24.91 | 303,400 | — | — |
| 2010-08-02 | $17.73 | $25.33 | 311,200 | — | — |
| 2010-07-30 | $17.20 | $24.57 | 327,300 | — | — |
| 2010-07-29 | $17.50 | $25.00 | 387,900 | — | — |
| 2010-07-28 | $17.92 | $25.60 | 259,400 | — | — |
| 2010-07-27 | $18.74 | $26.77 | 187,400 | — | — |
| 2010-07-26 | $18.73 | $26.76 | 211,600 | — | — |
| 2010-07-23 | $18.05 | $25.78 | 393,100 | — | — |
| 2010-07-22 | $18.12 | $25.88 | 654,100 | — | — |
| 2010-07-21 | $17.32 | $24.74 | 396,800 | — | — |
| 2010-07-20 | $17.71 | $25.30 | 356,000 | — | — |
| 2010-07-19 | $17.30 | $24.71 | 251,300 | — | — |
| 2010-07-16 | $17.23 | $24.61 | 345,700 | — | — |
| 2010-07-15 | $18.19 | $25.98 | 208,600 | — | — |
| 2010-07-14 | $18.41 | $26.30 | 308,700 | — | — |
| 2010-07-13 | $18.70 | $26.71 | 404,200 | — | — |
| 2010-07-12 | $18.04 | $25.77 | 329,400 | — | — |
| 2010-07-09 | $18.35 | $26.21 | 400,500 | — | — |
| 2010-07-08 | $17.73 | $25.33 | 565,000 | — | — |
| 2010-07-07 | $17.50 | $25.00 | 1,144,000 | — | — |
| 2010-07-06 | $17.21 | $24.58 | 775,400 | — | — |
| 2010-07-02 | $17.90 | $25.57 | 535,400 | — | — |
| 2010-07-01 | $18.82 | $26.88 | 614,200 | — | — |
| 2010-06-30 | $18.87 | $26.96 | 397,200 | — | — |
| 2010-06-29 | $19.18 | $27.40 | 444,800 | — | — |
| 2010-06-28 | $19.82 | $28.31 | 300,500 | — | — |
| 2010-06-25 | $19.79 | $28.27 | 685,900 | — | — |
| 2010-06-24 | $19.20 | $27.43 | 782,500 | — | — |
| 2010-06-23 | $19.36 | $27.66 | 275,700 | — | — |
| 2010-06-22 | $19.66 | $28.08 | 243,300 | — | — |
| 2010-06-21 | $20.06 | $28.66 | 266,000 | — | — |
| 2010-06-18 | $20.13 | $28.76 | 717,800 | — | — |
| 2010-06-17 | $19.98 | $28.54 | 296,900 | — | — |
| 2010-06-16 | $19.72 | $28.17 | 161,900 | — | — |
| 2010-06-15 | $19.68 | $28.11 | 246,700 | — | — |
| 2010-06-14 | $19.28 | $27.54 | 170,900 | — | — |
| 2010-06-11 | $19.13 | $27.33 | 199,100 | — | — |
| 2010-06-10 | $19.00 | $27.14 | 391,600 | — | — |
| 2010-06-09 | $18.32 | $26.17 | 237,900 | — | — |
| 2010-06-08 | $18.05 | $25.78 | 584,100 | — | — |
| 2010-06-07 | $18.06 | $25.80 | 392,800 | — | — |
| 2010-06-04 | $18.36 | $26.23 | 578,900 | — | — |
| 2010-06-03 | $19.51 | $27.87 | 368,400 | — | — |
| 2010-06-02 | $19.50 | $27.86 | 274,200 | — | — |
| 2010-06-01 | $19.09 | $27.27 | 620,000 | — | — |
| 2010-05-28 | $19.23 | $27.47 | 353,400 | — | — |
| 2010-05-27 | $19.45 | $27.78 | 413,600 | — | — |
| 2010-05-26 | $18.68 | $26.68 | 516,200 | — | — |
| 2010-05-25 | $18.92 | $27.00 | 503,600 | — | — |
| 2010-05-24 | $18.94 | $27.02 | 373,400 | — | — |
| 2010-05-21 | $19.43 | $27.72 | 520,400 | — | — |
| 2010-05-20 | $18.95 | $27.04 | 539,700 | — | — |
| 2010-05-19 | $19.46 | $27.77 | 435,300 | — | — |
| 2010-05-18 | $20.43 | $29.15 | 174,000 | — | — |
| 2010-05-17 | $20.63 | $29.44 | 457,700 | — | — |
| 2010-05-14 | $20.51 | $29.26 | 230,900 | — | — |
| 2010-05-13 | $20.67 | $29.49 | 421,000 | — | — |
| 2010-05-12 | $20.45 | $29.18 | 609,500 | — | — |
| 2010-05-11 | $20.20 | $28.82 | 337,200 | — | — |
| 2010-05-10 | $20.00 | $28.54 | 481,200 | — | — |
| 2010-05-07 | $19.49 | $27.81 | 432,500 | — | — |
| 2010-05-06 | $20.03 | $28.58 | 666,900 | — | — |
| 2010-05-05 | $20.58 | $29.36 | 496,700 | — | — |
| 2010-05-04 | $20.98 | $29.94 | 710,900 | — | — |
| 2010-05-03 | $21.61 | $30.83 | 298,200 | — | — |
| 2010-04-30 | $21.18 | $30.22 | 685,000 | — | — |
| 2010-04-29 | $21.88 | $31.22 | 333,000 | — | — |
| 2010-04-28 | $21.36 | $30.48 | 384,600 | — | — |
| 2010-04-27 | $21.39 | $30.52 | 367,700 | — | — |
| 2010-04-26 | $21.81 | $31.12 | 248,900 | — | — |
| 2010-04-23 | $22.00 | $31.39 | 603,500 | — | — |
| 2010-04-22 | $22.37 | $31.92 | 1,262,000 | — | — |
| 2010-04-21 | $21.21 | $30.26 | 437,500 | — | — |
| 2010-04-20 | $20.59 | $29.38 | 369,800 | — | — |
| 2010-04-19 | $20.18 | $28.79 | 393,200 | — | — |
| 2010-04-16 | $20.16 | $28.77 | 381,400 | — | — |
| 2010-04-15 | $20.14 | $28.74 | 401,200 | — | — |
| 2010-04-14 | $19.70 | $28.11 | 342,900 | — | — |
| 2010-04-13 | $19.28 | $27.51 | 248,200 | — | — |
| 2010-04-12 | $19.04 | $27.17 | 415,200 | — | — |
| 2010-04-09 | $18.94 | $27.02 | 237,600 | — | — |
| 2010-04-08 | $19.09 | $27.24 | 347,300 | — | — |
| 2010-04-07 | $18.86 | $26.91 | 311,700 | — | — |
| 2010-04-06 | $18.79 | $26.81 | 463,700 | — | — |
| 2010-04-05 | $18.64 | $26.60 | 218,600 | — | — |
| 2010-04-01 | $18.38 | $26.23 | 323,500 | — | — |
| 2010-03-31 | $18.06 | $25.77 | 277,300 | — | — |
| 2010-03-30 | $18.42 | $26.28 | 150,600 | — | — |
| 2010-03-29 | $18.39 | $26.24 | 223,500 | — | — |
| 2010-03-26 | $18.29 | $26.10 | 395,600 | — | — |
| 2010-03-25 | $18.06 | $25.77 | 464,000 | — | — |
| 2010-03-24 | $18.06 | $25.77 | 373,600 | — | — |
| 2010-03-23 | $18.17 | $25.93 | 646,200 | — | — |
| 2010-03-22 | $18.22 | $26.00 | 628,400 | — | — |
| 2010-03-19 | $18.08 | $25.80 | 1,002,100 | — | — |
| 2010-03-18 | $18.94 | $27.02 | 1,120,200 | — | — |
| 2010-03-17 | $20.07 | $28.64 | 483,400 | — | — |
| 2010-03-16 | $19.88 | $28.37 | 625,300 | — | — |
| 2010-03-15 | $20.09 | $28.67 | 358,900 | — | — |
| 2010-03-12 | $20.07 | $28.64 | 327,700 | — | — |
| 2010-03-11 | $20.45 | $29.18 | 342,500 | — | — |
| 2010-03-10 | $20.04 | $28.59 | 684,100 | — | — |
| 2010-03-09 | $19.64 | $28.02 | 306,800 | — | — |
| 2010-03-08 | $19.75 | $28.18 | 326,400 | — | — |
| 2010-03-05 | $19.61 | $27.98 | 439,700 | — | — |
| 2010-03-04 | $19.16 | $27.34 | 376,200 | — | — |
| 2010-03-03 | $18.96 | $27.05 | 312,900 | — | — |
| 2010-03-02 | $18.64 | $26.60 | 312,400 | — | — |
| 2010-03-01 | $18.61 | $26.55 | 247,900 | — | — |
| 2010-02-26 | $18.20 | $25.97 | 329,900 | — | — |
| 2010-02-25 | $18.14 | $25.88 | 281,200 | — | — |
| 2010-02-24 | $18.23 | $26.01 | 369,300 | — | — |
| 2010-02-23 | $17.85 | $25.44 | 329,800 | — | — |
| 2010-02-22 | $17.87 | $25.47 | 240,700 | — | — |
| 2010-02-19 | $17.49 | $24.92 | 224,200 | — | — |
| 2010-02-18 | $17.54 | $25.00 | 419,000 | — | — |
| 2010-02-17 | $17.61 | $25.10 | 277,200 | — | — |
| 2010-02-16 | $17.61 | $25.10 | 235,500 | — | — |
| 2010-02-12 | $17.32 | $24.68 | 268,900 | — | — |
| 2010-02-11 | $17.14 | $24.43 | 375,400 | — | — |
| 2010-02-10 | $17.04 | $24.28 | 355,000 | — | — |
| 2010-02-09 | $17.22 | $24.54 | 215,600 | — | — |
| 2010-02-08 | $17.00 | $24.23 | 289,000 | — | — |
| 2010-02-05 | $17.34 | $24.71 | 988,200 | — | — |
| 2010-02-04 | $16.98 | $24.20 | 648,600 | — | — |
| 2010-02-03 | $17.01 | $24.24 | 297,900 | — | — |
| 2010-02-02 | $17.04 | $24.28 | 378,500 | — | — |
| 2010-02-01 | $16.95 | $24.16 | 440,600 | — | — |
| 2010-01-29 | $16.89 | $24.07 | 712,400 | — | — |
| 2010-01-28 | $16.90 | $24.08 | 524,200 | — | — |
| 2010-01-27 | $17.00 | $24.23 | 400,600 | — | — |
| 2010-01-26 | $16.80 | $23.94 | 467,300 | — | — |
| 2010-01-25 | $16.89 | $24.07 | 479,000 | — | — |
| 2010-01-22 | $16.81 | $23.96 | 545,300 | — | — |
| 2010-01-21 | $16.89 | $24.07 | 632,500 | — | — |
| 2010-01-20 | $16.95 | $24.16 | 508,600 | — | — |
| 2010-01-19 | $16.87 | $24.04 | 631,200 | — | — |
| 2010-01-15 | $16.33 | $23.27 | 271,900 | — | — |
| 2010-01-14 | $16.70 | $23.80 | 261,000 | — | — |
| 2010-01-13 | $16.57 | $23.61 | 256,600 | — | — |
| 2010-01-12 | $16.31 | $23.24 | 212,600 | — | — |
| 2010-01-11 | $16.49 | $23.50 | 869,800 | — | — |
| 2010-01-08 | $16.38 | $23.34 | 142,400 | — | — |
| 2010-01-07 | $16.15 | $23.02 | 147,500 | — | — |
| 2010-01-06 | $16.22 | $23.11 | 227,800 | — | — |
| 2010-01-05 | $16.17 | $23.04 | 228,000 | — | — |
| 2010-01-04 | $16.27 | $23.19 | 206,800 | — | — |