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
- 1973-02-21 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 | $18.35 | $63.70 | 17,600 | — | — |
| 2010-12-30 | $18.24 | $63.32 | 70,300 | — | — |
| 2010-12-29 | $18.47 | $64.12 | 18,100 | — | — |
| 2010-12-28 | $18.36 | $63.74 | 43,200 | — | — |
| 2010-12-27 | $18.98 | $65.89 | 20,400 | — | — |
| 2010-12-23 | $18.69 | $64.88 | 16,000 | — | — |
| 2010-12-22 | $18.79 | $65.23 | 22,000 | — | — |
| 2010-12-21 | $18.94 | $65.75 | 51,000 | — | — |
| 2010-12-20 | $18.85 | $65.44 | 18,300 | — | — |
| 2010-12-17 | $19.00 | $65.96 | 75,600 | — | — |
| 2010-12-16 | $19.25 | $66.83 | 36,100 | — | — |
| 2010-12-15 | $18.88 | $65.54 | 35,900 | — | — |
| 2010-12-14 | $18.75 | $65.09 | 26,300 | — | — |
| 2010-12-13 | $18.43 | $63.98 | 26,900 | — | — |
| 2010-12-10 | $18.58 | $64.50 | 31,400 | — | — |
| 2010-12-09 | $18.12 | $62.91 | 41,800 | — | — |
| 2010-12-08 | $17.92 | $62.21 | 19,800 | — | — |
| 2010-12-07 | $17.82 | $61.86 | 21,800 | — | — |
| 2010-12-06 | $17.72 | $61.52 | 40,300 | — | — |
| 2010-12-03 | $17.83 | $61.90 | 23,100 | — | — |
| 2010-12-02 | $17.92 | $62.21 | 18,000 | — | — |
| 2010-12-01 | $17.87 | $62.04 | 34,700 | — | — |
| 2010-11-30 | $17.46 | $60.61 | 54,200 | — | — |
| 2010-11-29 | $17.62 | $61.17 | 26,100 | — | — |
| 2010-11-26 | $17.91 | $62.18 | 12,300 | — | — |
| 2010-11-24 | $17.93 | $62.25 | 35,900 | — | — |
| 2010-11-23 | $17.86 | $62.00 | 28,200 | — | — |
| 2010-11-22 | $17.79 | $61.76 | 19,600 | — | — |
| 2010-11-19 | $17.92 | $62.21 | 48,600 | — | — |
| 2010-11-18 | $17.92 | $62.21 | 28,400 | — | — |
| 2010-11-17 | $17.27 | $59.95 | 22,200 | — | — |
| 2010-11-16 | $17.28 | $59.99 | 36,300 | — | — |
| 2010-11-15 | $17.87 | $62.04 | 33,400 | — | — |
| 2010-11-12 | $17.59 | $61.07 | 23,300 | — | — |
| 2010-11-11 | $17.87 | $62.04 | 18,700 | — | — |
| 2010-11-10 | $18.05 | $62.66 | 33,000 | — | — |
| 2010-11-09 | $18.04 | $61.99 | 26,300 | — | — |
| 2010-11-08 | $18.40 | $63.23 | 36,700 | — | — |
| 2010-11-05 | $18.20 | $62.54 | 27,400 | — | — |
| 2010-11-04 | $18.39 | $63.20 | 67,700 | — | — |
| 2010-11-03 | $18.00 | $61.86 | 30,300 | — | — |
| 2010-11-02 | $17.98 | $61.79 | 36,900 | — | — |
| 2010-11-01 | $17.81 | $61.20 | 61,600 | — | — |
| 2010-10-29 | $17.86 | $61.37 | 46,400 | — | — |
| 2010-10-28 | $17.77 | $61.06 | 26,700 | — | — |
| 2010-10-27 | $17.62 | $60.55 | 48,000 | — | — |
| 2010-10-26 | $17.73 | $60.93 | 18,200 | — | — |
| 2010-10-25 | $17.60 | $60.48 | 18,800 | — | — |
| 2010-10-22 | $17.66 | $60.69 | 40,100 | — | — |
| 2010-10-21 | $17.69 | $60.79 | 51,000 | — | — |
| 2010-10-20 | $17.85 | $61.34 | 23,600 | — | — |
| 2010-10-19 | $17.63 | $60.58 | 34,400 | — | — |
| 2010-10-18 | $17.85 | $61.34 | 28,500 | — | — |
| 2010-10-15 | $17.74 | $60.96 | 53,600 | — | — |
| 2010-10-14 | $17.71 | $60.86 | 40,200 | — | — |
| 2010-10-13 | $17.54 | $60.27 | 51,000 | — | — |
| 2010-10-12 | $17.21 | $59.14 | 15,400 | — | — |
| 2010-10-11 | $17.27 | $59.35 | 10,900 | — | — |
| 2010-10-08 | $17.39 | $59.76 | 28,200 | — | — |
| 2010-10-07 | $17.12 | $58.83 | 29,400 | — | — |
| 2010-10-06 | $17.41 | $59.83 | 47,300 | — | — |
| 2010-10-05 | $17.34 | $59.59 | 62,000 | — | — |
| 2010-10-04 | $16.89 | $58.04 | 56,000 | — | — |
| 2010-10-01 | $16.97 | $58.32 | 18,300 | — | — |
| 2010-09-30 | $16.84 | $57.87 | 48,600 | — | — |
| 2010-09-29 | $16.74 | $57.53 | 33,900 | — | — |
| 2010-09-28 | $16.76 | $57.59 | 28,700 | — | — |
| 2010-09-27 | $16.48 | $56.63 | 17,900 | — | — |
| 2010-09-24 | $16.71 | $57.42 | 41,400 | — | — |
| 2010-09-23 | $16.20 | $55.67 | 30,500 | — | — |
| 2010-09-22 | $16.38 | $56.29 | 23,000 | — | — |
| 2010-09-21 | $16.53 | $56.80 | 23,700 | — | — |
| 2010-09-20 | $16.82 | $57.80 | 56,000 | — | — |
| 2010-09-17 | $16.15 | $55.50 | 84,400 | — | — |
| 2010-09-16 | $16.07 | $55.22 | 37,000 | — | — |
| 2010-09-15 | $16.22 | $55.74 | 83,000 | — | — |
| 2010-09-14 | $16.07 | $55.22 | 61,800 | — | — |
| 2010-09-13 | $16.17 | $55.57 | 57,900 | — | — |
| 2010-09-10 | $16.12 | $55.39 | 78,300 | — | — |
| 2010-09-09 | $16.18 | $55.60 | 28,600 | — | — |
| 2010-09-08 | $16.20 | $55.67 | 31,900 | — | — |
| 2010-09-07 | $16.27 | $55.91 | 45,200 | — | — |
| 2010-09-03 | $16.61 | $57.08 | 42,900 | — | — |
| 2010-09-02 | $16.60 | $57.04 | 37,800 | — | — |
| 2010-09-01 | $16.91 | $58.11 | 44,700 | — | — |
| 2010-08-31 | $16.35 | $56.19 | 36,400 | — | — |
| 2010-08-30 | $16.32 | $56.08 | 51,100 | — | — |
| 2010-08-27 | $16.57 | $56.94 | 59,800 | — | — |
| 2010-08-26 | $16.10 | $55.33 | 28,000 | — | — |
| 2010-08-25 | $16.29 | $55.98 | 49,400 | — | — |
| 2010-08-24 | $15.98 | $54.91 | 49,600 | — | — |
| 2010-08-23 | $16.03 | $55.09 | 48,100 | — | — |
| 2010-08-20 | $16.40 | $56.36 | 64,500 | — | — |
| 2010-08-19 | $16.15 | $55.50 | 56,700 | — | — |
| 2010-08-18 | $16.29 | $55.98 | 32,200 | — | — |
| 2010-08-17 | $16.42 | $56.43 | 42,200 | — | — |
| 2010-08-16 | $16.43 | $56.46 | 50,000 | — | — |
| 2010-08-13 | $16.06 | $55.19 | 38,200 | — | — |
| 2010-08-12 | $16.45 | $56.53 | 54,800 | — | — |
| 2010-08-11 | $16.53 | $56.80 | 99,700 | — | — |
| 2010-08-10 | $16.96 | $57.66 | 58,400 | — | — |
| 2010-08-09 | $16.92 | $57.53 | 44,500 | — | — |
| 2010-08-06 | $16.67 | $56.68 | 43,500 | — | — |
| 2010-08-05 | $16.66 | $56.64 | 28,100 | — | — |
| 2010-08-04 | $16.93 | $57.56 | 33,200 | — | — |
| 2010-08-03 | $16.82 | $57.19 | 41,600 | — | — |
| 2010-08-02 | $16.89 | $57.42 | 42,800 | — | — |
| 2010-07-30 | $16.55 | $56.27 | 164,100 | — | — |
| 2010-07-29 | $16.78 | $57.05 | 80,500 | — | — |
| 2010-07-28 | $16.75 | $56.95 | 44,200 | — | — |
| 2010-07-27 | $16.99 | $57.76 | 49,100 | — | — |
| 2010-07-26 | $17.02 | $57.87 | 45,000 | — | — |
| 2010-07-23 | $16.97 | $57.70 | 64,700 | — | — |
| 2010-07-22 | $16.51 | $56.13 | 62,500 | — | — |
| 2010-07-21 | $16.23 | $55.18 | 62,000 | — | — |
| 2010-07-20 | $16.44 | $55.89 | 54,000 | — | — |
| 2010-07-19 | $16.21 | $55.11 | 37,400 | — | — |
| 2010-07-16 | $15.87 | $53.96 | 73,100 | — | — |
| 2010-07-15 | $16.17 | $54.98 | 54,800 | — | — |
| 2010-07-14 | $16.12 | $54.81 | 25,700 | — | — |
| 2010-07-13 | $16.26 | $55.28 | 42,800 | — | — |
| 2010-07-12 | $15.88 | $53.99 | 35,700 | — | — |
| 2010-07-09 | $16.12 | $54.81 | 33,800 | — | — |
| 2010-07-08 | $16.15 | $54.91 | 70,600 | — | — |
| 2010-07-07 | $16.14 | $54.87 | 70,400 | — | — |
| 2010-07-06 | $15.67 | $53.28 | 72,100 | — | — |
| 2010-07-02 | $15.91 | $54.09 | 37,200 | — | — |
| 2010-07-01 | $15.68 | $53.31 | 33,100 | — | — |
| 2010-06-30 | $15.85 | $53.89 | 53,400 | — | — |
| 2010-06-29 | $15.97 | $54.30 | 52,100 | — | — |
| 2010-06-28 | $16.10 | $54.74 | 36,700 | — | — |
| 2010-06-25 | $16.21 | $55.11 | 177,400 | — | — |
| 2010-06-24 | $15.90 | $54.06 | 75,300 | — | — |
| 2010-06-23 | $15.96 | $54.26 | 32,500 | — | — |
| 2010-06-22 | $15.92 | $54.13 | 69,300 | — | — |
| 2010-06-21 | $15.99 | $54.36 | 94,800 | — | — |
| 2010-06-18 | $16.11 | $54.77 | 169,800 | — | — |
| 2010-06-17 | $15.83 | $53.82 | 92,100 | — | — |
| 2010-06-16 | $15.69 | $53.34 | 85,400 | — | — |
| 2010-06-15 | $15.59 | $53.00 | 83,500 | — | — |
| 2010-06-14 | $15.33 | $52.12 | 90,300 | — | — |
| 2010-06-11 | $15.40 | $52.36 | 143,400 | — | — |
| 2010-06-10 | $15.25 | $51.85 | 223,800 | — | — |
| 2010-06-09 | $15.06 | $51.20 | 688,100 | — | — |
| 2010-06-08 | $15.21 | $51.71 | 174,900 | — | — |
| 2010-06-07 | $15.91 | $54.09 | 110,600 | — | — |
| 2010-06-04 | $16.44 | $55.89 | 68,700 | — | — |
| 2010-06-03 | $17.11 | $58.17 | 87,000 | — | — |
| 2010-06-02 | $17.50 | $59.50 | 54,700 | — | — |
| 2010-06-01 | $16.74 | $56.91 | 60,600 | — | — |
| 2010-05-28 | $16.82 | $57.19 | 69,900 | — | — |
| 2010-05-27 | $17.24 | $58.61 | 31,600 | — | — |
| 2010-05-26 | $16.61 | $56.47 | 57,100 | — | — |
| 2010-05-25 | $16.64 | $56.57 | 39,300 | — | — |
| 2010-05-24 | $16.65 | $56.61 | 32,700 | — | — |
| 2010-05-21 | $17.38 | $59.09 | 62,800 | — | — |
| 2010-05-20 | $16.96 | $57.66 | 49,100 | — | — |
| 2010-05-19 | $17.79 | $60.48 | 34,300 | — | — |
| 2010-05-18 | $18.32 | $62.29 | 28,000 | — | — |
| 2010-05-17 | $18.68 | $63.51 | 45,200 | — | — |
| 2010-05-14 | $18.56 | $63.10 | 31,900 | — | — |
| 2010-05-13 | $18.46 | $62.76 | 30,600 | — | — |
| 2010-05-12 | $18.47 | $62.80 | 55,400 | — | — |
| 2010-05-11 | $17.80 | $59.91 | 22,400 | — | — |
| 2010-05-10 | $17.35 | $58.39 | 44,100 | — | — |
| 2010-05-07 | $16.29 | $54.82 | 37,300 | — | — |
| 2010-05-06 | $16.57 | $55.77 | 45,800 | — | — |
| 2010-05-05 | $17.36 | $58.43 | 17,500 | — | — |
| 2010-05-04 | $17.78 | $59.84 | 15,600 | — | — |
| 2010-05-03 | $18.15 | $61.08 | 36,700 | — | — |
| 2010-04-30 | $18.06 | $60.78 | 64,400 | — | — |
| 2010-04-29 | $18.32 | $61.66 | 30,400 | — | — |
| 2010-04-28 | $18.14 | $61.05 | 16,500 | — | — |
| 2010-04-27 | $17.84 | $60.04 | 25,500 | — | — |
| 2010-04-26 | $18.23 | $61.35 | 22,900 | — | — |
| 2010-04-23 | $18.12 | $60.98 | 11,300 | — | — |
| 2010-04-22 | $17.97 | $60.48 | 19,700 | — | — |
| 2010-04-21 | $17.80 | $59.91 | 16,300 | — | — |
| 2010-04-20 | $17.95 | $60.41 | 20,900 | — | — |
| 2010-04-19 | $17.50 | $58.90 | 17,200 | — | — |
| 2010-04-16 | $17.64 | $59.37 | 72,700 | — | — |
| 2010-04-15 | $18.30 | $61.59 | 35,400 | — | — |
| 2010-04-14 | $17.75 | $59.74 | 31,500 | — | — |
| 2010-04-13 | $17.44 | $58.70 | 11,500 | — | — |
| 2010-04-12 | $17.29 | $58.19 | 29,900 | — | — |
| 2010-04-09 | $17.48 | $58.83 | 15,000 | — | — |
| 2010-04-08 | $17.74 | $59.70 | 17,400 | — | — |
| 2010-04-07 | $17.76 | $59.77 | 28,400 | — | — |
| 2010-04-06 | $17.33 | $58.32 | 17,800 | — | — |
| 2010-04-05 | $17.65 | $59.40 | 26,800 | — | — |
| 2010-04-01 | $16.76 | $56.41 | 22,000 | — | — |
| 2010-03-31 | $17.05 | $57.38 | 35,600 | — | — |
| 2010-03-30 | $17.37 | $58.46 | 26,500 | — | — |
| 2010-03-29 | $17.37 | $58.46 | 12,700 | — | — |
| 2010-03-26 | $17.19 | $57.85 | 30,400 | — | — |
| 2010-03-25 | $17.46 | $58.76 | 22,700 | — | — |
| 2010-03-24 | $17.43 | $58.66 | 15,400 | — | — |
| 2010-03-23 | $17.71 | $59.60 | 21,000 | — | — |
| 2010-03-22 | $17.62 | $59.30 | 21,000 | — | — |
| 2010-03-19 | $17.68 | $59.50 | 57,700 | — | — |
| 2010-03-18 | $17.49 | $58.86 | 21,500 | — | — |
| 2010-03-17 | $17.53 | $59.00 | 15,700 | — | — |
| 2010-03-16 | $17.64 | $59.37 | 9,600 | — | — |
| 2010-03-15 | $17.59 | $59.20 | 11,100 | — | — |
| 2010-03-12 | $17.58 | $59.17 | 21,800 | — | — |
| 2010-03-11 | $17.36 | $58.43 | 28,500 | — | — |
| 2010-03-10 | $17.55 | $59.07 | 17,800 | — | — |
| 2010-03-09 | $17.36 | $58.43 | 15,700 | — | — |
| 2010-03-08 | $17.27 | $58.12 | 19,300 | — | — |
| 2010-03-05 | $17.27 | $58.12 | 25,000 | — | — |
| 2010-03-04 | $17.27 | $58.12 | 16,800 | — | — |
| 2010-03-03 | $17.13 | $57.65 | 26,200 | — | — |
| 2010-03-02 | $17.22 | $57.95 | 38,000 | — | — |
| 2010-03-01 | $16.96 | $57.08 | 37,100 | — | — |
| 2010-02-26 | $16.55 | $55.70 | 28,500 | — | — |
| 2010-02-25 | $17.05 | $57.38 | 26,200 | — | — |
| 2010-02-24 | $17.38 | $58.49 | 32,500 | — | — |
| 2010-02-23 | $16.87 | $56.78 | 30,200 | — | — |
| 2010-02-22 | $16.94 | $57.01 | 27,600 | — | — |
| 2010-02-19 | $16.72 | $56.27 | 25,000 | — | — |
| 2010-02-18 | $16.56 | $55.73 | 21,500 | — | — |
| 2010-02-17 | $16.52 | $55.60 | 30,900 | — | — |
| 2010-02-16 | $16.52 | $55.60 | 24,700 | — | — |
| 2010-02-12 | $16.42 | $55.26 | 17,100 | — | — |
| 2010-02-11 | $16.50 | $55.53 | 26,900 | — | — |
| 2010-02-10 | $16.52 | $55.60 | 34,400 | — | — |
| 2010-02-09 | $16.73 | $55.70 | 33,000 | — | — |
| 2010-02-08 | $16.42 | $54.67 | 20,800 | — | — |
| 2010-02-05 | $16.78 | $55.87 | 35,100 | — | — |
| 2010-02-04 | $16.69 | $55.57 | 52,300 | — | — |
| 2010-02-03 | $17.19 | $57.23 | 51,200 | — | — |
| 2010-02-02 | $17.11 | $56.96 | 45,900 | — | — |
| 2010-02-01 | $16.87 | $56.17 | 44,200 | — | — |
| 2010-01-29 | $17.25 | $57.43 | 161,800 | — | — |
| 2010-01-28 | $16.44 | $54.73 | 43,100 | — | — |
| 2010-01-27 | $16.59 | $55.23 | 27,200 | — | — |
| 2010-01-26 | $16.50 | $54.93 | 33,500 | — | — |
| 2010-01-25 | $16.62 | $55.33 | 32,600 | — | — |
| 2010-01-22 | $16.33 | $54.37 | 43,200 | — | — |
| 2010-01-21 | $16.49 | $54.90 | 44,200 | — | — |
| 2010-01-20 | $16.86 | $56.13 | 23,000 | — | — |
| 2010-01-19 | $17.32 | $57.66 | 29,100 | — | — |
| 2010-01-15 | $17.18 | $57.20 | 46,000 | — | — |
| 2010-01-14 | $17.38 | $57.86 | 14,600 | — | — |
| 2010-01-13 | $17.37 | $57.83 | 25,500 | — | — |
| 2010-01-12 | $17.21 | $57.30 | 26,400 | — | — |
| 2010-01-11 | $17.02 | $56.67 | 18,300 | — | — |
| 2010-01-08 | $17.34 | $57.73 | 32,100 | — | — |
| 2010-01-07 | $17.18 | $57.20 | 19,900 | — | — |
| 2010-01-06 | $16.98 | $56.53 | 33,500 | — | — |
| 2010-01-05 | $17.22 | $57.33 | 48,800 | — | — |
| 2010-01-04 | $17.91 | $59.63 | 30,000 | — | — |