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 | $20.52 | $59.19 | 486,400 | — | — |
| 2010-12-30 | $20.71 | $59.74 | 190,700 | — | — |
| 2010-12-29 | $20.66 | $59.59 | 178,500 | — | — |
| 2010-12-28 | $20.68 | $59.65 | 355,000 | — | — |
| 2010-12-27 | $20.84 | $60.11 | 249,700 | — | — |
| 2010-12-23 | $20.95 | $60.43 | 245,600 | — | — |
| 2010-12-22 | $20.89 | $60.26 | 301,400 | — | — |
| 2010-12-21 | $20.89 | $60.26 | 524,200 | — | — |
| 2010-12-20 | $20.76 | $59.88 | 518,600 | — | — |
| 2010-12-17 | $20.74 | $59.83 | 1,487,500 | — | — |
| 2010-12-16 | $20.72 | $59.77 | 528,400 | — | — |
| 2010-12-15 | $20.38 | $58.79 | 736,500 | — | — |
| 2010-12-14 | $20.34 | $58.67 | 606,500 | — | — |
| 2010-12-13 | $20.24 | $58.38 | 826,000 | — | — |
| 2010-12-10 | $20.57 | $59.34 | 1,334,500 | — | — |
| 2010-12-09 | $20.04 | $57.81 | 877,700 | — | — |
| 2010-12-08 | $19.78 | $57.06 | 735,600 | — | — |
| 2010-12-07 | $19.68 | $56.77 | 950,300 | — | — |
| 2010-12-06 | $19.30 | $55.67 | 529,300 | — | — |
| 2010-12-03 | $19.08 | $55.04 | 544,300 | — | — |
| 2010-12-02 | $19.14 | $55.21 | 494,200 | — | — |
| 2010-12-01 | $19.12 | $55.15 | 874,000 | — | — |
| 2010-11-30 | $18.27 | $52.70 | 608,500 | — | — |
| 2010-11-29 | $18.38 | $53.02 | 512,900 | — | — |
| 2010-11-26 | $18.41 | $53.10 | 208,300 | — | — |
| 2010-11-24 | $18.58 | $53.59 | 1,077,000 | — | — |
| 2010-11-23 | $18.19 | $52.47 | 987,200 | — | — |
| 2010-11-22 | $18.39 | $53.05 | 1,017,800 | — | — |
| 2010-11-19 | $18.38 | $53.02 | 718,300 | — | — |
| 2010-11-18 | $18.39 | $53.05 | 1,066,200 | — | — |
| 2010-11-17 | $18.37 | $52.99 | 660,100 | — | — |
| 2010-11-16 | $18.34 | $52.90 | 1,108,300 | — | — |
| 2010-11-15 | $18.85 | $54.37 | 686,800 | — | — |
| 2010-11-12 | $18.99 | $54.78 | 665,200 | — | — |
| 2010-11-11 | $19.34 | $55.79 | 793,600 | — | — |
| 2010-11-10 | $19.29 | $55.64 | 439,800 | — | — |
| 2010-11-09 | $19.05 | $54.95 | 885,900 | — | — |
| 2010-11-08 | $19.50 | $56.25 | 950,800 | — | — |
| 2010-11-05 | $19.84 | $56.65 | 1,164,200 | — | — |
| 2010-11-04 | $19.69 | $56.22 | 1,261,300 | — | — |
| 2010-11-03 | $19.77 | $56.45 | 693,600 | — | — |
| 2010-11-02 | $19.73 | $56.34 | 1,013,900 | — | — |
| 2010-11-01 | $19.90 | $56.82 | 944,100 | — | — |
| 2010-10-29 | $19.99 | $57.08 | 1,226,100 | — | — |
| 2010-10-28 | $20.33 | $58.05 | 851,500 | — | — |
| 2010-10-27 | $20.12 | $57.45 | 962,800 | — | — |
| 2010-10-26 | $20.05 | $57.25 | 2,780,700 | — | — |
| 2010-10-25 | $21.32 | $60.88 | 957,300 | — | — |
| 2010-10-22 | $20.75 | $59.25 | 576,200 | — | — |
| 2010-10-21 | $20.89 | $59.65 | 923,500 | — | — |
| 2010-10-20 | $20.82 | $59.45 | 835,600 | — | — |
| 2010-10-19 | $20.69 | $59.08 | 946,600 | — | — |
| 2010-10-18 | $21.36 | $60.99 | 335,900 | — | — |
| 2010-10-15 | $21.09 | $60.22 | 474,600 | — | — |
| 2010-10-14 | $21.16 | $60.42 | 459,500 | — | — |
| 2010-10-13 | $21.14 | $60.36 | 457,200 | — | — |
| 2010-10-12 | $20.98 | $59.91 | 339,200 | — | — |
| 2010-10-11 | $20.84 | $59.51 | 302,400 | — | — |
| 2010-10-08 | $21.04 | $60.08 | 683,900 | — | — |
| 2010-10-07 | $20.62 | $58.88 | 598,400 | — | — |
| 2010-10-06 | $20.41 | $58.28 | 407,400 | — | — |
| 2010-10-05 | $20.58 | $58.77 | 709,500 | — | — |
| 2010-10-04 | $19.73 | $56.34 | 849,800 | — | — |
| 2010-10-01 | $20.30 | $57.97 | 704,700 | — | — |
| 2010-09-30 | $20.16 | $57.57 | 1,573,300 | — | — |
| 2010-09-29 | $20.23 | $57.77 | 686,600 | — | — |
| 2010-09-28 | $20.31 | $57.99 | 851,800 | — | — |
| 2010-09-27 | $19.95 | $56.97 | 977,600 | — | — |
| 2010-09-24 | $19.70 | $56.25 | 1,047,100 | — | — |
| 2010-09-23 | $19.54 | $55.80 | 575,600 | — | — |
| 2010-09-22 | $20.08 | $57.34 | 997,100 | — | — |
| 2010-09-21 | $20.40 | $58.25 | 776,700 | — | — |
| 2010-09-20 | $20.37 | $58.17 | 801,800 | — | — |
| 2010-09-17 | $19.69 | $56.22 | 810,100 | — | — |
| 2010-09-16 | $19.48 | $55.62 | 354,600 | — | — |
| 2010-09-15 | $19.49 | $55.65 | 571,300 | — | — |
| 2010-09-14 | $19.43 | $55.48 | 647,000 | — | — |
| 2010-09-13 | $19.75 | $56.40 | 912,500 | — | — |
| 2010-09-10 | $19.31 | $55.14 | 846,000 | — | — |
| 2010-09-09 | $18.74 | $53.51 | 391,900 | — | — |
| 2010-09-08 | $18.91 | $54.00 | 413,600 | — | — |
| 2010-09-07 | $18.66 | $53.28 | 490,700 | — | — |
| 2010-09-03 | $19.18 | $54.77 | 498,500 | — | — |
| 2010-09-02 | $18.66 | $53.28 | 1,125,300 | — | — |
| 2010-09-01 | $18.86 | $53.85 | 644,900 | — | — |
| 2010-08-31 | $17.91 | $51.14 | 972,100 | — | — |
| 2010-08-30 | $17.62 | $50.31 | 639,000 | — | — |
| 2010-08-27 | $18.46 | $52.71 | 647,100 | — | — |
| 2010-08-26 | $17.63 | $50.34 | 437,800 | — | — |
| 2010-08-25 | $17.76 | $50.71 | 606,500 | — | — |
| 2010-08-24 | $17.63 | $50.34 | 479,200 | — | — |
| 2010-08-23 | $18.04 | $51.51 | 396,400 | — | — |
| 2010-08-20 | $18.28 | $52.20 | 632,000 | — | — |
| 2010-08-19 | $18.35 | $52.40 | 644,000 | — | — |
| 2010-08-18 | $19.15 | $54.68 | 701,500 | — | — |
| 2010-08-17 | $19.01 | $54.28 | 658,100 | — | — |
| 2010-08-16 | $18.84 | $53.80 | 515,800 | — | — |
| 2010-08-13 | $18.81 | $53.71 | 454,700 | — | — |
| 2010-08-12 | $18.91 | $54.00 | 603,700 | — | — |
| 2010-08-11 | $19.06 | $54.43 | 754,500 | — | — |
| 2010-08-10 | $20.10 | $57.40 | 479,800 | — | — |
| 2010-08-09 | $20.69 | $59.08 | 475,800 | — | — |
| 2010-08-06 | $20.15 | $57.54 | 521,000 | — | — |
| 2010-08-05 | $20.53 | $58.05 | 280,900 | — | — |
| 2010-08-04 | $20.64 | $58.36 | 333,400 | — | — |
| 2010-08-03 | $20.39 | $57.66 | 371,000 | — | — |
| 2010-08-02 | $20.86 | $58.98 | 483,000 | — | — |
| 2010-07-30 | $20.30 | $57.40 | 564,400 | — | — |
| 2010-07-29 | $20.42 | $57.74 | 627,700 | — | — |
| 2010-07-28 | $20.03 | $56.64 | 571,000 | — | — |
| 2010-07-27 | $20.32 | $57.46 | 642,600 | — | — |
| 2010-07-26 | $20.66 | $58.42 | 1,023,200 | — | — |
| 2010-07-23 | $20.02 | $56.61 | 1,222,300 | — | — |
| 2010-07-22 | $19.91 | $56.30 | 1,056,800 | — | — |
| 2010-07-21 | $18.66 | $52.76 | 523,500 | — | — |
| 2010-07-20 | $18.97 | $53.64 | 585,400 | — | — |
| 2010-07-19 | $18.24 | $51.58 | 615,000 | — | — |
| 2010-07-16 | $18.40 | $52.03 | 646,000 | — | — |
| 2010-07-15 | $19.43 | $54.94 | 494,200 | — | — |
| 2010-07-14 | $19.39 | $54.83 | 438,800 | — | — |
| 2010-07-13 | $19.46 | $55.03 | 505,800 | — | — |
| 2010-07-12 | $18.59 | $52.57 | 342,600 | — | — |
| 2010-07-09 | $18.90 | $53.44 | 393,000 | — | — |
| 2010-07-08 | $18.83 | $53.24 | 560,000 | — | — |
| 2010-07-07 | $18.21 | $51.49 | 562,100 | — | — |
| 2010-07-06 | $17.46 | $49.37 | 777,200 | — | — |
| 2010-07-02 | $17.70 | $50.05 | 597,400 | — | — |
| 2010-07-01 | $17.95 | $50.76 | 941,200 | — | — |
| 2010-06-30 | $18.09 | $51.15 | 970,300 | — | — |
| 2010-06-29 | $18.54 | $52.42 | 809,600 | — | — |
| 2010-06-28 | $19.32 | $54.63 | 598,100 | — | — |
| 2010-06-25 | $19.46 | $55.03 | 1,905,700 | — | — |
| 2010-06-24 | $19.36 | $54.74 | 688,500 | — | — |
| 2010-06-23 | $20.01 | $56.58 | 391,300 | — | — |
| 2010-06-22 | $20.20 | $57.12 | 629,200 | — | — |
| 2010-06-21 | $20.63 | $58.33 | 431,100 | — | — |
| 2010-06-18 | $20.71 | $58.56 | 691,100 | — | — |
| 2010-06-17 | $20.76 | $58.70 | 624,300 | — | — |
| 2010-06-16 | $20.88 | $59.04 | 729,000 | — | — |
| 2010-06-15 | $20.66 | $58.42 | 741,800 | — | — |
| 2010-06-14 | $20.05 | $56.69 | 1,050,900 | — | — |
| 2010-06-11 | $19.84 | $56.10 | 852,200 | — | — |
| 2010-06-10 | $19.33 | $54.66 | 1,064,800 | — | — |
| 2010-06-09 | $18.13 | $51.27 | 1,053,800 | — | — |
| 2010-06-08 | $17.71 | $50.08 | 1,233,600 | — | — |
| 2010-06-07 | $17.78 | $50.28 | 899,500 | — | — |
| 2010-06-04 | $17.98 | $50.84 | 854,300 | — | — |
| 2010-06-03 | $18.88 | $53.39 | 646,500 | — | — |
| 2010-06-02 | $18.84 | $53.27 | 586,800 | — | — |
| 2010-06-01 | $18.46 | $52.20 | 729,200 | — | — |
| 2010-05-28 | $19.17 | $54.21 | 584,200 | — | — |
| 2010-05-27 | $19.45 | $55.00 | 632,100 | — | — |
| 2010-05-26 | $18.31 | $51.77 | 627,300 | — | — |
| 2010-05-25 | $18.25 | $51.60 | 891,400 | — | — |
| 2010-05-24 | $18.11 | $51.21 | 609,300 | — | — |
| 2010-05-21 | $18.48 | $52.26 | 1,443,300 | — | — |
| 2010-05-20 | $18.09 | $51.15 | 1,608,800 | — | — |
| 2010-05-19 | $19.25 | $54.43 | 1,061,200 | — | — |
| 2010-05-18 | $19.21 | $54.32 | 694,700 | — | — |
| 2010-05-17 | $19.42 | $54.91 | 740,600 | — | — |
| 2010-05-14 | $19.55 | $55.28 | 579,400 | — | — |
| 2010-05-13 | $20.19 | $57.09 | 727,700 | — | — |
| 2010-05-12 | $20.39 | $57.66 | 883,300 | — | — |
| 2010-05-11 | $19.72 | $55.76 | 1,261,400 | — | — |
| 2010-05-10 | $19.76 | $55.87 | 1,313,100 | — | — |
| 2010-05-07 | $18.84 | $53.27 | 1,528,400 | — | — |
| 2010-05-06 | $19.33 | $54.66 | 2,362,800 | — | — |
| 2010-05-05 | $20.30 | $56.84 | 1,190,700 | — | — |
| 2010-05-04 | $20.70 | $57.96 | 1,093,900 | — | — |
| 2010-05-03 | $21.26 | $59.52 | 871,600 | — | — |
| 2010-04-30 | $21.00 | $58.80 | 951,400 | — | — |
| 2010-04-29 | $21.56 | $60.36 | 1,663,500 | — | — |
| 2010-04-28 | $21.64 | $60.59 | 3,032,100 | — | — |
| 2010-04-27 | $20.23 | $56.64 | 3,549,700 | — | — |
| 2010-04-26 | $22.14 | $61.99 | 1,129,800 | — | — |
| 2010-04-23 | $22.33 | $62.52 | 940,700 | — | — |
| 2010-04-22 | $21.74 | $60.87 | 608,500 | — | — |
| 2010-04-21 | $21.60 | $60.48 | 594,400 | — | — |
| 2010-04-20 | $21.61 | $60.50 | 951,700 | — | — |
| 2010-04-19 | $21.06 | $58.96 | 879,200 | — | — |
| 2010-04-16 | $20.95 | $58.66 | 1,067,400 | — | — |
| 2010-04-15 | $20.95 | $58.66 | 948,500 | — | — |
| 2010-04-14 | $20.92 | $58.57 | 869,900 | — | — |
| 2010-04-13 | $20.89 | $58.49 | 706,600 | — | — |
| 2010-04-12 | $20.59 | $57.65 | 896,600 | — | — |
| 2010-04-09 | $20.79 | $58.21 | 674,500 | — | — |
| 2010-04-08 | $20.61 | $57.70 | 1,251,400 | — | — |
| 2010-04-07 | $20.55 | $57.54 | 1,553,800 | — | — |
| 2010-04-06 | $20.40 | $57.12 | 1,235,400 | — | — |
| 2010-04-05 | $20.00 | $56.00 | 752,700 | — | — |
| 2010-04-01 | $19.70 | $55.16 | 719,400 | — | — |
| 2010-03-31 | $19.62 | $54.93 | 816,100 | — | — |
| 2010-03-30 | $19.73 | $55.24 | 1,307,100 | — | — |
| 2010-03-29 | $19.31 | $54.06 | 743,200 | — | — |
| 2010-03-26 | $19.28 | $53.98 | 1,193,800 | — | — |
| 2010-03-25 | $19.04 | $53.31 | 2,272,600 | — | — |
| 2010-03-24 | $19.22 | $53.81 | 1,244,700 | — | — |
| 2010-03-23 | $19.13 | $53.56 | 631,100 | — | — |
| 2010-03-22 | $18.95 | $53.06 | 498,800 | — | — |
| 2010-03-19 | $18.73 | $52.44 | 958,000 | — | — |
| 2010-03-18 | $19.00 | $53.20 | 507,800 | — | — |
| 2010-03-17 | $19.09 | $53.45 | 784,700 | — | — |
| 2010-03-16 | $18.90 | $52.92 | 419,800 | — | — |
| 2010-03-15 | $18.70 | $52.36 | 476,000 | — | — |
| 2010-03-12 | $18.77 | $52.55 | 814,300 | — | — |
| 2010-03-11 | $18.69 | $52.33 | 540,800 | — | — |
| 2010-03-10 | $18.81 | $52.66 | 628,300 | — | — |
| 2010-03-09 | $18.66 | $52.24 | 559,600 | — | — |
| 2010-03-08 | $18.63 | $52.16 | 540,500 | — | — |
| 2010-03-05 | $18.59 | $52.05 | 874,000 | — | — |
| 2010-03-04 | $18.32 | $51.29 | 716,200 | — | — |
| 2010-03-03 | $18.21 | $50.98 | 911,100 | — | — |
| 2010-03-02 | $18.02 | $50.45 | 707,500 | — | — |
| 2010-03-01 | $17.94 | $50.23 | 738,700 | — | — |
| 2010-02-26 | $17.51 | $49.02 | 545,200 | — | — |
| 2010-02-25 | $17.53 | $49.08 | 550,100 | — | — |
| 2010-02-24 | $17.63 | $49.36 | 958,600 | — | — |
| 2010-02-23 | $17.20 | $48.16 | 1,180,400 | — | — |
| 2010-02-22 | $17.26 | $48.32 | 765,700 | — | — |
| 2010-02-19 | $17.22 | $48.21 | 624,800 | — | — |
| 2010-02-18 | $17.05 | $47.74 | 572,900 | — | — |
| 2010-02-17 | $16.85 | $47.18 | 685,300 | — | — |
| 2010-02-16 | $16.71 | $46.78 | 527,000 | — | — |
| 2010-02-12 | $16.40 | $45.92 | 1,017,500 | — | — |
| 2010-02-11 | $15.96 | $44.68 | 809,700 | — | — |
| 2010-02-10 | $15.69 | $43.93 | 921,400 | — | — |
| 2010-02-09 | $15.62 | $43.73 | 1,068,400 | — | — |
| 2010-02-08 | $15.40 | $43.12 | 833,800 | — | — |
| 2010-02-05 | $15.94 | $44.07 | 1,190,000 | — | — |
| 2010-02-04 | $15.93 | $44.04 | 1,058,200 | — | — |
| 2010-02-03 | $16.69 | $46.14 | 512,900 | — | — |
| 2010-02-02 | $16.79 | $46.42 | 798,400 | — | — |
| 2010-02-01 | $16.87 | $46.64 | 745,300 | — | — |
| 2010-01-29 | $16.50 | $45.62 | 954,100 | — | — |
| 2010-01-28 | $16.68 | $46.11 | 805,800 | — | — |
| 2010-01-27 | $17.07 | $47.19 | 830,000 | — | — |
| 2010-01-26 | $16.94 | $46.83 | 1,949,600 | — | — |
| 2010-01-25 | $16.75 | $46.31 | 898,700 | — | — |
| 2010-01-22 | $16.60 | $45.89 | 1,498,600 | — | — |
| 2010-01-21 | $17.24 | $47.66 | 1,067,200 | — | — |
| 2010-01-20 | $17.90 | $49.49 | 688,100 | — | — |
| 2010-01-19 | $18.13 | $50.12 | 796,800 | — | — |
| 2010-01-15 | $17.68 | $48.88 | 932,100 | — | — |
| 2010-01-14 | $17.58 | $48.60 | 588,700 | — | — |
| 2010-01-13 | $17.58 | $48.60 | 692,400 | — | — |
| 2010-01-12 | $17.36 | $47.99 | 792,600 | — | — |
| 2010-01-11 | $17.88 | $49.43 | 702,100 | — | — |
| 2010-01-08 | $17.73 | $49.02 | 649,300 | — | — |
| 2010-01-07 | $17.59 | $48.63 | 935,500 | — | — |
| 2010-01-06 | $17.36 | $47.99 | 2,104,100 | — | — |
| 2010-01-05 | $17.62 | $48.71 | 2,404,600 | — | — |
| 2010-01-04 | $18.14 | $50.15 | 758,300 | — | — |