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 | $21.56 | $71.44 | 191,200 | — | — |
| 2010-12-30 | $21.79 | $72.22 | 133,200 | — | — |
| 2010-12-29 | $21.96 | $72.78 | 140,800 | — | — |
| 2010-12-28 | $21.91 | $72.60 | 190,600 | — | — |
| 2010-12-27 | $21.87 | $72.48 | 145,600 | — | — |
| 2010-12-23 | $21.78 | $72.19 | 249,400 | — | — |
| 2010-12-22 | $21.72 | $71.99 | 197,200 | — | — |
| 2010-12-21 | $21.75 | $72.09 | 243,400 | — | — |
| 2010-12-20 | $21.78 | $72.19 | 263,200 | — | — |
| 2010-12-17 | $21.83 | $72.33 | 788,800 | — | — |
| 2010-12-16 | $21.77 | $72.15 | 333,000 | — | — |
| 2010-12-15 | $21.54 | $71.39 | 320,200 | — | — |
| 2010-12-14 | $21.71 | $71.94 | 320,000 | — | — |
| 2010-12-13 | $21.52 | $71.32 | 289,600 | — | — |
| 2010-12-10 | $21.66 | $71.19 | 322,600 | — | — |
| 2010-12-09 | $21.27 | $69.91 | 362,400 | — | — |
| 2010-12-08 | $21.37 | $70.22 | 324,800 | — | — |
| 2010-12-07 | $21.33 | $70.11 | 547,400 | — | — |
| 2010-12-06 | $21.34 | $70.14 | 351,000 | — | — |
| 2010-12-03 | $21.37 | $70.22 | 511,400 | — | — |
| 2010-12-02 | $21.47 | $70.55 | 787,600 | — | — |
| 2010-12-01 | $21.64 | $71.13 | 594,400 | — | — |
| 2010-11-30 | $21.56 | $70.85 | 618,800 | — | — |
| 2010-11-29 | $21.88 | $71.91 | 504,600 | — | — |
| 2010-11-26 | $21.59 | $70.98 | 296,600 | — | — |
| 2010-11-24 | $21.74 | $71.45 | 785,400 | — | — |
| 2010-11-23 | $21.22 | $69.74 | 547,000 | — | — |
| 2010-11-22 | $21.15 | $69.51 | 329,200 | — | — |
| 2010-11-19 | $20.84 | $68.51 | 419,000 | — | — |
| 2010-11-18 | $20.79 | $68.31 | 282,400 | — | — |
| 2010-11-17 | $20.37 | $66.95 | 169,000 | — | — |
| 2010-11-16 | $20.33 | $66.82 | 257,600 | — | — |
| 2010-11-15 | $20.77 | $68.27 | 122,600 | — | — |
| 2010-11-12 | $20.61 | $67.74 | 234,000 | — | — |
| 2010-11-11 | $20.76 | $68.23 | 129,600 | — | — |
| 2010-11-10 | $20.79 | $68.31 | 199,800 | — | — |
| 2010-11-09 | $20.59 | $67.67 | 195,600 | — | — |
| 2010-11-08 | $20.65 | $67.87 | 161,800 | — | — |
| 2010-11-05 | $20.78 | $68.30 | 140,400 | — | — |
| 2010-11-04 | $20.91 | $68.73 | 438,400 | — | — |
| 2010-11-03 | $20.40 | $67.05 | 162,400 | — | — |
| 2010-11-02 | $20.40 | $67.05 | 246,400 | — | — |
| 2010-11-01 | $20.03 | $65.82 | 263,200 | — | — |
| 2010-10-29 | $20.25 | $66.54 | 303,000 | — | — |
| 2010-10-28 | $20.32 | $66.77 | 275,000 | — | — |
| 2010-10-27 | $20.18 | $66.34 | 384,000 | — | — |
| 2010-10-26 | $20.24 | $66.51 | 206,000 | — | — |
| 2010-10-25 | $20.45 | $67.20 | 183,200 | — | — |
| 2010-10-22 | $20.31 | $66.75 | 205,600 | — | — |
| 2010-10-21 | $20.33 | $66.84 | 282,200 | — | — |
| 2010-10-20 | $20.39 | $67.02 | 437,200 | — | — |
| 2010-10-19 | $20.31 | $66.74 | 249,800 | — | — |
| 2010-10-18 | $20.49 | $67.35 | 248,000 | — | — |
| 2010-10-15 | $20.34 | $66.87 | 346,000 | — | — |
| 2010-10-14 | $20.28 | $66.64 | 249,400 | — | — |
| 2010-10-13 | $20.18 | $66.34 | 314,200 | — | — |
| 2010-10-12 | $19.92 | $65.47 | 169,400 | — | — |
| 2010-10-11 | $20.11 | $66.08 | 280,400 | — | — |
| 2010-10-08 | $20.01 | $65.78 | 257,400 | — | — |
| 2010-10-07 | $19.95 | $65.55 | 238,000 | — | — |
| 2010-10-06 | $19.93 | $65.50 | 341,000 | — | — |
| 2010-10-05 | $19.99 | $65.70 | 315,600 | — | — |
| 2010-10-04 | $19.58 | $64.37 | 297,000 | — | — |
| 2010-10-01 | $19.76 | $64.95 | 220,800 | — | — |
| 2010-09-30 | $19.61 | $64.45 | 456,000 | — | — |
| 2010-09-29 | $19.61 | $64.45 | 291,200 | — | — |
| 2010-09-28 | $19.55 | $64.26 | 357,200 | — | — |
| 2010-09-27 | $19.50 | $64.11 | 390,400 | — | — |
| 2010-09-24 | $19.46 | $63.96 | 444,200 | — | — |
| 2010-09-23 | $18.89 | $62.07 | 233,400 | — | — |
| 2010-09-22 | $19.12 | $62.84 | 360,200 | — | — |
| 2010-09-21 | $19.13 | $62.88 | 327,200 | — | — |
| 2010-09-20 | $19.30 | $63.43 | 407,200 | — | — |
| 2010-09-17 | $18.85 | $61.96 | 407,600 | — | — |
| 2010-09-16 | $18.75 | $61.63 | 248,800 | — | — |
| 2010-09-15 | $19.02 | $62.51 | 259,000 | — | — |
| 2010-09-14 | $19.12 | $62.84 | 242,000 | — | — |
| 2010-09-13 | $19.17 | $63.02 | 449,800 | — | — |
| 2010-09-10 | $19.12 | $62.28 | 275,600 | — | — |
| 2010-09-09 | $19.00 | $61.89 | 226,000 | — | — |
| 2010-09-08 | $18.80 | $61.23 | 208,400 | — | — |
| 2010-09-07 | $18.90 | $61.57 | 314,400 | — | — |
| 2010-09-03 | $19.11 | $62.23 | 282,200 | — | — |
| 2010-09-02 | $18.86 | $61.44 | 423,000 | — | — |
| 2010-09-01 | $19.05 | $62.04 | 597,200 | — | — |
| 2010-08-31 | $18.61 | $60.61 | 406,000 | — | — |
| 2010-08-30 | $18.50 | $60.26 | 551,800 | — | — |
| 2010-08-27 | $19.00 | $61.89 | 378,600 | — | — |
| 2010-08-26 | $18.58 | $60.52 | 272,000 | — | — |
| 2010-08-25 | $18.58 | $60.54 | 340,600 | — | — |
| 2010-08-24 | $18.29 | $59.58 | 367,800 | — | — |
| 2010-08-23 | $18.34 | $59.74 | 430,000 | — | — |
| 2010-08-20 | $18.37 | $59.84 | 388,800 | — | — |
| 2010-08-19 | $18.42 | $60.02 | 494,800 | — | — |
| 2010-08-18 | $18.93 | $61.68 | 504,800 | — | — |
| 2010-08-17 | $19.08 | $62.17 | 318,000 | — | — |
| 2010-08-16 | $18.94 | $61.70 | 280,200 | — | — |
| 2010-08-13 | $18.97 | $61.80 | 583,400 | — | — |
| 2010-08-12 | $19.11 | $62.23 | 611,600 | — | — |
| 2010-08-11 | $19.07 | $62.12 | 763,400 | — | — |
| 2010-08-10 | $19.18 | $62.50 | 396,800 | — | — |
| 2010-08-09 | $19.22 | $62.61 | 528,600 | — | — |
| 2010-08-06 | $19.11 | $62.23 | 546,800 | — | — |
| 2010-08-05 | $19.00 | $61.89 | 554,000 | — | — |
| 2010-08-04 | $19.42 | $63.24 | 339,600 | — | — |
| 2010-08-03 | $19.00 | $61.89 | 220,600 | — | — |
| 2010-08-02 | $19.01 | $61.93 | 344,000 | — | — |
| 2010-07-30 | $18.67 | $60.80 | 267,000 | — | — |
| 2010-07-29 | $18.74 | $61.03 | 405,000 | — | — |
| 2010-07-28 | $18.93 | $61.68 | 247,200 | — | — |
| 2010-07-27 | $19.19 | $62.51 | 280,000 | — | — |
| 2010-07-26 | $18.87 | $61.45 | 366,400 | — | — |
| 2010-07-23 | $18.59 | $60.56 | 248,000 | — | — |
| 2010-07-22 | $18.35 | $59.78 | 314,600 | — | — |
| 2010-07-21 | $17.87 | $58.21 | 246,000 | — | — |
| 2010-07-20 | $18.20 | $59.29 | 313,800 | — | — |
| 2010-07-19 | $17.93 | $58.41 | 231,000 | — | — |
| 2010-07-16 | $17.73 | $57.76 | 404,400 | — | — |
| 2010-07-15 | $18.23 | $59.37 | 315,200 | — | — |
| 2010-07-14 | $18.30 | $59.61 | 265,200 | — | — |
| 2010-07-13 | $18.38 | $59.87 | 466,600 | — | — |
| 2010-07-12 | $18.14 | $59.09 | 318,000 | — | — |
| 2010-07-09 | $18.33 | $59.69 | 204,200 | — | — |
| 2010-07-08 | $18.23 | $59.37 | 374,000 | — | — |
| 2010-07-07 | $18.14 | $59.08 | 731,400 | — | — |
| 2010-07-06 | $17.58 | $57.27 | 347,600 | — | — |
| 2010-07-02 | $17.43 | $56.79 | 276,000 | — | — |
| 2010-07-01 | $17.47 | $56.91 | 544,800 | — | — |
| 2010-06-30 | $17.60 | $57.33 | 637,400 | — | — |
| 2010-06-29 | $17.63 | $57.41 | 537,200 | — | — |
| 2010-06-28 | $17.92 | $58.37 | 356,200 | — | — |
| 2010-06-25 | $17.73 | $57.74 | 859,400 | — | — |
| 2010-06-24 | $17.56 | $57.20 | 423,200 | — | — |
| 2010-06-23 | $17.56 | $57.19 | 240,600 | — | — |
| 2010-06-22 | $17.88 | $58.24 | 445,600 | — | — |
| 2010-06-21 | $18.16 | $59.14 | 343,800 | — | — |
| 2010-06-18 | $18.26 | $59.48 | 588,800 | — | — |
| 2010-06-17 | $18.21 | $59.30 | 177,400 | — | — |
| 2010-06-16 | $18.05 | $58.78 | 210,200 | — | — |
| 2010-06-15 | $17.88 | $58.24 | 401,200 | — | — |
| 2010-06-14 | $17.58 | $57.27 | 380,400 | — | — |
| 2010-06-11 | $17.41 | $56.70 | 377,400 | — | — |
| 2010-06-10 | $17.42 | $56.19 | 376,200 | — | — |
| 2010-06-09 | $17.12 | $55.21 | 429,200 | — | — |
| 2010-06-08 | $17.36 | $56.00 | 352,800 | — | — |
| 2010-06-07 | $17.18 | $55.43 | 388,400 | — | — |
| 2010-06-04 | $17.16 | $55.35 | 517,000 | — | — |
| 2010-06-03 | $17.79 | $57.39 | 473,600 | — | — |
| 2010-06-02 | $17.54 | $56.56 | 857,400 | — | — |
| 2010-06-01 | $17.27 | $55.71 | 544,000 | — | — |
| 2010-05-28 | $17.73 | $57.18 | 557,800 | — | — |
| 2010-05-27 | $17.74 | $57.22 | 379,600 | — | — |
| 2010-05-26 | $17.50 | $56.47 | 544,600 | — | — |
| 2010-05-25 | $17.47 | $56.34 | 414,000 | — | — |
| 2010-05-24 | $17.75 | $57.27 | 507,600 | — | — |
| 2010-05-21 | $17.68 | $57.03 | 633,800 | — | — |
| 2010-05-20 | $17.80 | $57.40 | 1,202,200 | — | — |
| 2010-05-19 | $18.86 | $60.82 | 550,200 | — | — |
| 2010-05-18 | $18.86 | $60.82 | 524,200 | — | — |
| 2010-05-17 | $19.09 | $61.60 | 645,600 | — | — |
| 2010-05-14 | $18.86 | $60.82 | 624,200 | — | — |
| 2010-05-13 | $19.10 | $61.61 | 553,400 | — | — |
| 2010-05-12 | $19.03 | $61.37 | 631,200 | — | — |
| 2010-05-11 | $18.87 | $60.85 | 600,800 | — | — |
| 2010-05-10 | $18.61 | $60.01 | 653,800 | — | — |
| 2010-05-07 | $17.88 | $57.68 | 1,050,800 | — | — |
| 2010-05-06 | $18.38 | $59.29 | 937,400 | — | — |
| 2010-05-05 | $18.82 | $60.71 | 1,030,800 | — | — |
| 2010-05-04 | $18.64 | $60.13 | 738,200 | — | — |
| 2010-05-03 | $18.92 | $61.01 | 623,000 | — | — |
| 2010-04-30 | $18.87 | $60.85 | 464,800 | — | — |
| 2010-04-29 | $18.97 | $61.19 | 379,400 | — | — |
| 2010-04-28 | $18.78 | $60.56 | 324,400 | — | — |
| 2010-04-27 | $18.49 | $59.63 | 377,400 | — | — |
| 2010-04-26 | $18.71 | $60.34 | 409,400 | — | — |
| 2010-04-23 | $18.84 | $60.77 | 511,000 | — | — |
| 2010-04-22 | $18.83 | $60.72 | 401,600 | — | — |
| 2010-04-21 | $18.84 | $60.79 | 433,200 | — | — |
| 2010-04-20 | $18.78 | $60.58 | 497,600 | — | — |
| 2010-04-19 | $18.67 | $60.21 | 680,400 | — | — |
| 2010-04-16 | $18.83 | $60.76 | 445,600 | — | — |
| 2010-04-15 | $18.88 | $60.90 | 530,400 | — | — |
| 2010-04-14 | $18.96 | $61.16 | 472,400 | — | — |
| 2010-04-13 | $19.08 | $61.53 | 802,600 | — | — |
| 2010-04-12 | $19.34 | $62.39 | 634,600 | — | — |
| 2010-04-09 | $19.25 | $62.08 | 225,800 | — | — |
| 2010-04-08 | $19.19 | $61.90 | 296,400 | — | — |
| 2010-04-07 | $19.48 | $62.84 | 330,400 | — | — |
| 2010-04-06 | $19.49 | $62.85 | 323,200 | — | — |
| 2010-04-05 | $19.24 | $62.06 | 331,800 | — | — |
| 2010-04-01 | $19.02 | $61.35 | 272,400 | — | — |
| 2010-03-31 | $18.78 | $60.58 | 396,000 | — | — |
| 2010-03-30 | $18.96 | $61.14 | 340,600 | — | — |
| 2010-03-29 | $19.01 | $61.34 | 292,600 | — | — |
| 2010-03-26 | $18.76 | $60.53 | 254,600 | — | — |
| 2010-03-25 | $18.76 | $60.51 | 330,200 | — | — |
| 2010-03-24 | $18.79 | $60.60 | 447,200 | — | — |
| 2010-03-23 | $18.90 | $60.95 | 359,600 | — | — |
| 2010-03-22 | $18.71 | $60.34 | 435,200 | — | — |
| 2010-03-19 | $18.62 | $60.06 | 640,400 | — | — |
| 2010-03-18 | $18.68 | $60.26 | 254,800 | — | — |
| 2010-03-17 | $18.65 | $60.14 | 285,400 | — | — |
| 2010-03-16 | $18.62 | $60.06 | 415,800 | — | — |
| 2010-03-15 | $18.41 | $59.39 | 1,038,000 | — | — |
| 2010-03-12 | $18.50 | $59.68 | 347,400 | — | — |
| 2010-03-11 | $18.41 | $59.39 | 387,800 | — | — |
| 2010-03-10 | $18.50 | $59.11 | 527,200 | — | — |
| 2010-03-09 | $18.55 | $59.27 | 710,800 | — | — |
| 2010-03-08 | $18.68 | $59.72 | 500,000 | — | — |
| 2010-03-05 | $18.92 | $60.49 | 440,000 | — | — |
| 2010-03-04 | $18.71 | $59.78 | 240,000 | — | — |
| 2010-03-03 | $18.66 | $59.64 | 286,400 | — | — |
| 2010-03-02 | $18.67 | $59.65 | 432,600 | — | — |
| 2010-03-01 | $18.39 | $58.76 | 354,600 | — | — |
| 2010-02-26 | $18.21 | $58.20 | 535,200 | — | — |
| 2010-02-25 | $18.42 | $58.89 | 346,200 | — | — |
| 2010-02-24 | $18.43 | $58.90 | 411,200 | — | — |
| 2010-02-23 | $18.34 | $58.62 | 384,000 | — | — |
| 2010-02-22 | $18.42 | $58.89 | 383,600 | — | — |
| 2010-02-19 | $18.29 | $58.44 | 505,400 | — | — |
| 2010-02-18 | $18.04 | $57.64 | 380,000 | — | — |
| 2010-02-17 | $17.89 | $57.18 | 365,800 | — | — |
| 2010-02-16 | $17.84 | $57.03 | 453,200 | — | — |
| 2010-02-12 | $17.66 | $56.43 | 504,800 | — | — |
| 2010-02-11 | $17.67 | $56.46 | 886,800 | — | — |
| 2010-02-10 | $17.24 | $55.08 | 752,600 | — | — |
| 2010-02-09 | $17.10 | $54.65 | 793,600 | — | — |
| 2010-02-08 | $17.01 | $54.38 | 702,400 | — | — |
| 2010-02-05 | $17.40 | $55.60 | 649,400 | — | — |
| 2010-02-04 | $17.56 | $56.11 | 386,800 | — | — |
| 2010-02-03 | $17.83 | $57.00 | 441,200 | — | — |
| 2010-02-02 | $18.16 | $58.04 | 561,600 | — | — |
| 2010-02-01 | $18.20 | $58.17 | 278,400 | — | — |
| 2010-01-29 | $18.25 | $58.31 | 589,800 | — | — |
| 2010-01-28 | $18.28 | $58.42 | 463,000 | — | — |
| 2010-01-27 | $18.41 | $58.82 | 341,200 | — | — |
| 2010-01-26 | $18.29 | $58.44 | 598,800 | — | — |
| 2010-01-25 | $18.47 | $59.02 | 454,200 | — | — |
| 2010-01-22 | $18.22 | $58.23 | 543,000 | — | — |
| 2010-01-21 | $18.24 | $58.30 | 539,800 | — | — |
| 2010-01-20 | $18.40 | $58.81 | 527,800 | — | — |
| 2010-01-19 | $18.72 | $59.83 | 567,000 | — | — |
| 2010-01-15 | $18.48 | $59.06 | 526,800 | — | — |
| 2010-01-14 | $18.68 | $59.72 | 355,200 | — | — |
| 2010-01-13 | $18.61 | $59.48 | 457,800 | — | — |
| 2010-01-12 | $18.57 | $59.35 | 582,000 | — | — |
| 2010-01-11 | $18.64 | $59.56 | 752,200 | — | — |
| 2010-01-08 | $18.41 | $58.82 | 368,400 | — | — |
| 2010-01-07 | $18.56 | $59.30 | 533,800 | — | — |
| 2010-01-06 | $18.65 | $59.59 | 779,600 | — | — |
| 2010-01-05 | $18.75 | $59.94 | 820,600 | — | — |
| 2010-01-04 | $18.95 | $60.55 | 604,200 | — | — |