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 | $25.61 | $56.71 | 109,500 | — | — |
| 2010-12-30 | $26.36 | $58.37 | 100,300 | — | — |
| 2010-12-29 | $26.21 | $58.04 | 156,400 | — | — |
| 2010-12-28 | $26.34 | $58.33 | 256,200 | — | — |
| 2010-12-27 | $26.61 | $58.93 | 121,300 | — | — |
| 2010-12-23 | $26.68 | $59.08 | 240,300 | — | — |
| 2010-12-22 | $26.97 | $59.72 | 1,041,800 | — | — |
| 2010-12-21 | $22.17 | $49.09 | 228,700 | — | — |
| 2010-12-20 | $21.82 | $48.32 | 130,700 | — | — |
| 2010-12-17 | $22.35 | $49.49 | 299,200 | — | — |
| 2010-12-16 | $22.49 | $49.80 | 231,800 | — | — |
| 2010-12-15 | $22.53 | $49.89 | 179,600 | — | — |
| 2010-12-14 | $23.65 | $52.37 | 126,600 | — | — |
| 2010-12-13 | $23.81 | $52.73 | 207,200 | — | — |
| 2010-12-10 | $24.02 | $53.19 | 561,000 | — | — |
| 2010-12-09 | $23.07 | $51.09 | 1,020,600 | — | — |
| 2010-12-08 | $27.69 | $61.32 | 217,400 | — | — |
| 2010-12-07 | $28.21 | $62.47 | 324,500 | — | — |
| 2010-12-06 | $26.35 | $58.35 | 117,400 | — | — |
| 2010-12-03 | $25.96 | $57.49 | 119,300 | — | — |
| 2010-12-02 | $25.71 | $56.93 | 128,800 | — | — |
| 2010-12-01 | $26.48 | $58.64 | 155,000 | — | — |
| 2010-11-30 | $24.70 | $54.70 | 95,800 | — | — |
| 2010-11-29 | $24.67 | $54.63 | 84,200 | — | — |
| 2010-11-26 | $24.43 | $54.10 | 30,700 | — | — |
| 2010-11-24 | $24.33 | $53.88 | 145,600 | — | — |
| 2010-11-23 | $24.59 | $54.45 | 348,500 | — | — |
| 2010-11-22 | $24.18 | $53.54 | 85,500 | — | — |
| 2010-11-19 | $23.76 | $52.61 | 58,500 | — | — |
| 2010-11-18 | $23.57 | $52.19 | 71,900 | — | — |
| 2010-11-17 | $22.37 | $49.54 | 46,200 | — | — |
| 2010-11-16 | $21.89 | $48.47 | 112,300 | — | — |
| 2010-11-15 | $22.42 | $49.65 | 52,600 | — | — |
| 2010-11-12 | $22.21 | $49.18 | 66,000 | — | — |
| 2010-11-11 | $22.68 | $50.22 | 85,500 | — | — |
| 2010-11-10 | $22.48 | $49.78 | 144,400 | — | — |
| 2010-11-09 | $23.32 | $51.64 | 102,700 | — | — |
| 2010-11-08 | $23.73 | $52.55 | 64,100 | — | — |
| 2010-11-05 | $23.52 | $52.08 | 75,700 | — | — |
| 2010-11-04 | $22.78 | $50.44 | 163,900 | — | — |
| 2010-11-03 | $23.17 | $51.31 | 109,100 | — | — |
| 2010-11-02 | $23.22 | $51.42 | 107,100 | — | — |
| 2010-11-01 | $22.75 | $50.38 | 100,400 | — | — |
| 2010-10-29 | $23.03 | $51.00 | 107,300 | — | — |
| 2010-10-28 | $22.97 | $50.87 | 172,500 | — | — |
| 2010-10-27 | $23.33 | $51.66 | 214,100 | — | — |
| 2010-10-26 | $23.99 | $53.12 | 80,000 | — | — |
| 2010-10-25 | $23.85 | $52.81 | 57,300 | — | — |
| 2010-10-22 | $23.54 | $52.13 | 58,600 | — | — |
| 2010-10-21 | $23.77 | $52.64 | 64,000 | — | — |
| 2010-10-20 | $23.97 | $53.08 | 46,300 | — | — |
| 2010-10-19 | $23.88 | $52.88 | 107,900 | — | — |
| 2010-10-18 | $24.27 | $53.74 | 58,400 | — | — |
| 2010-10-15 | $23.95 | $53.04 | 123,800 | — | — |
| 2010-10-14 | $24.17 | $53.52 | 79,900 | — | — |
| 2010-10-13 | $23.97 | $53.08 | 203,500 | — | — |
| 2010-10-12 | $24.15 | $53.23 | 77,000 | — | — |
| 2010-10-11 | $23.95 | $52.79 | 104,300 | — | — |
| 2010-10-08 | $24.28 | $53.52 | 234,500 | — | — |
| 2010-10-07 | $23.89 | $52.66 | 108,500 | — | — |
| 2010-10-06 | $23.60 | $52.02 | 113,000 | — | — |
| 2010-10-05 | $23.98 | $52.86 | 161,100 | — | — |
| 2010-10-04 | $23.34 | $51.45 | 96,900 | — | — |
| 2010-10-01 | $23.93 | $52.75 | 134,700 | — | — |
| 2010-09-30 | $23.78 | $52.42 | 119,800 | — | — |
| 2010-09-29 | $23.81 | $52.49 | 73,900 | — | — |
| 2010-09-28 | $24.09 | $53.10 | 151,600 | — | — |
| 2010-09-27 | $24.10 | $53.12 | 72,000 | — | — |
| 2010-09-24 | $24.00 | $52.90 | 106,000 | — | — |
| 2010-09-23 | $22.84 | $50.35 | 57,500 | — | — |
| 2010-09-22 | $23.29 | $51.34 | 63,100 | — | — |
| 2010-09-21 | $23.90 | $52.68 | 88,200 | — | — |
| 2010-09-20 | $24.22 | $53.39 | 108,800 | — | — |
| 2010-09-17 | $23.45 | $51.69 | 96,700 | — | — |
| 2010-09-16 | $23.42 | $51.63 | 51,500 | — | — |
| 2010-09-15 | $23.87 | $52.62 | 55,900 | — | — |
| 2010-09-14 | $23.40 | $51.58 | 87,600 | — | — |
| 2010-09-13 | $23.85 | $52.57 | 118,200 | — | — |
| 2010-09-10 | $22.86 | $50.39 | 54,600 | — | — |
| 2010-09-09 | $22.79 | $50.24 | 76,300 | — | — |
| 2010-09-08 | $23.03 | $50.77 | 81,800 | — | — |
| 2010-09-07 | $22.54 | $49.69 | 112,600 | — | — |
| 2010-09-03 | $22.93 | $50.55 | 106,000 | — | — |
| 2010-09-02 | $23.01 | $50.72 | 282,500 | — | — |
| 2010-09-01 | $21.38 | $47.13 | 156,600 | — | — |
| 2010-08-31 | $19.72 | $43.47 | 162,200 | — | — |
| 2010-08-30 | $19.88 | $43.82 | 80,500 | — | — |
| 2010-08-27 | $20.47 | $45.12 | 72,700 | — | — |
| 2010-08-26 | $19.72 | $43.47 | 50,000 | — | — |
| 2010-08-25 | $20.57 | $45.34 | 68,700 | — | — |
| 2010-08-24 | $19.98 | $44.04 | 86,500 | — | — |
| 2010-08-23 | $20.36 | $44.88 | 99,400 | — | — |
| 2010-08-20 | $20.30 | $44.75 | 91,600 | — | — |
| 2010-08-19 | $20.58 | $45.37 | 99,200 | — | — |
| 2010-08-18 | $21.77 | $47.99 | 155,300 | — | — |
| 2010-08-17 | $21.16 | $46.64 | 86,800 | — | — |
| 2010-08-16 | $20.42 | $45.01 | 87,700 | — | — |
| 2010-08-13 | $20.44 | $45.06 | 97,100 | — | — |
| 2010-08-12 | $21.32 | $47.00 | 91,300 | — | — |
| 2010-08-11 | $21.30 | $46.95 | 115,700 | — | — |
| 2010-08-10 | $22.60 | $49.82 | 137,000 | — | — |
| 2010-08-09 | $22.92 | $50.52 | 57,000 | — | — |
| 2010-08-06 | $22.96 | $50.61 | 83,200 | — | — |
| 2010-08-05 | $23.04 | $50.79 | 90,300 | — | — |
| 2010-08-04 | $23.62 | $52.07 | 152,900 | — | — |
| 2010-08-03 | $22.22 | $48.98 | 134,600 | — | — |
| 2010-08-02 | $22.91 | $50.50 | 96,700 | — | — |
| 2010-07-30 | $22.40 | $49.38 | 68,900 | — | — |
| 2010-07-29 | $22.39 | $49.35 | 76,100 | — | — |
| 2010-07-28 | $22.36 | $49.29 | 72,600 | — | — |
| 2010-07-27 | $22.73 | $50.10 | 90,700 | — | — |
| 2010-07-26 | $23.44 | $51.67 | 161,700 | — | — |
| 2010-07-23 | $22.89 | $50.46 | 129,400 | — | — |
| 2010-07-22 | $22.16 | $48.85 | 172,000 | — | — |
| 2010-07-21 | $20.63 | $45.48 | 237,500 | — | — |
| 2010-07-20 | $20.37 | $44.90 | 148,900 | — | — |
| 2010-07-19 | $19.41 | $42.79 | 132,000 | — | — |
| 2010-07-16 | $19.62 | $43.25 | 169,300 | — | — |
| 2010-07-15 | $21.42 | $47.22 | 161,700 | — | — |
| 2010-07-14 | $22.27 | $49.09 | 123,900 | — | — |
| 2010-07-13 | $22.56 | $49.73 | 172,800 | — | — |
| 2010-07-12 | $21.55 | $47.26 | 110,900 | — | — |
| 2010-07-09 | $22.45 | $49.23 | 124,400 | — | — |
| 2010-07-08 | $22.00 | $48.25 | 208,500 | — | — |
| 2010-07-07 | $20.82 | $45.66 | 196,100 | — | — |
| 2010-07-06 | $19.83 | $43.49 | 231,500 | — | — |
| 2010-07-02 | $19.92 | $43.69 | 122,000 | — | — |
| 2010-07-01 | $20.54 | $45.05 | 217,700 | — | — |
| 2010-06-30 | $20.93 | $45.90 | 263,500 | — | — |
| 2010-06-29 | $20.49 | $44.94 | 161,500 | — | — |
| 2010-06-28 | $21.87 | $47.96 | 123,800 | — | — |
| 2010-06-25 | $22.06 | $48.38 | 394,300 | — | — |
| 2010-06-24 | $21.46 | $47.06 | 227,900 | — | — |
| 2010-06-23 | $22.28 | $48.86 | 190,600 | — | — |
| 2010-06-22 | $23.06 | $50.57 | 170,500 | — | — |
| 2010-06-21 | $23.70 | $51.98 | 189,300 | — | — |
| 2010-06-18 | $23.85 | $52.30 | 239,300 | — | — |
| 2010-06-17 | $23.63 | $51.82 | 146,600 | — | — |
| 2010-06-16 | $23.35 | $51.21 | 149,000 | — | — |
| 2010-06-15 | $23.45 | $51.43 | 275,800 | — | — |
| 2010-06-14 | $23.03 | $50.51 | 179,800 | — | — |
| 2010-06-11 | $22.72 | $49.83 | 208,700 | — | — |
| 2010-06-10 | $22.71 | $49.80 | 347,200 | — | — |
| 2010-06-09 | $21.93 | $48.09 | 527,900 | — | — |
| 2010-06-08 | $18.14 | $39.78 | 253,900 | — | — |
| 2010-06-07 | $17.88 | $39.21 | 127,900 | — | — |
| 2010-06-04 | $18.89 | $41.43 | 178,900 | — | — |
| 2010-06-03 | $20.57 | $45.11 | 90,700 | — | — |
| 2010-06-02 | $19.98 | $43.82 | 98,300 | — | — |
| 2010-06-01 | $19.27 | $42.26 | 141,300 | — | — |
| 2010-05-28 | $20.84 | $45.70 | 108,100 | — | — |
| 2010-05-27 | $21.53 | $47.22 | 100,600 | — | — |
| 2010-05-26 | $20.13 | $44.15 | 145,200 | — | — |
| 2010-05-25 | $19.71 | $43.23 | 118,400 | — | — |
| 2010-05-24 | $19.74 | $43.29 | 151,600 | — | — |
| 2010-05-21 | $19.57 | $42.92 | 280,700 | — | — |
| 2010-05-20 | $19.13 | $41.95 | 210,900 | — | — |
| 2010-05-19 | $20.49 | $44.94 | 176,700 | — | — |
| 2010-05-18 | $20.74 | $45.48 | 201,500 | — | — |
| 2010-05-17 | $21.34 | $46.80 | 87,900 | — | — |
| 2010-05-14 | $20.96 | $45.97 | 90,400 | — | — |
| 2010-05-13 | $21.64 | $47.46 | 107,900 | — | — |
| 2010-05-12 | $22.29 | $48.88 | 148,200 | — | — |
| 2010-05-11 | $21.20 | $46.49 | 122,900 | — | — |
| 2010-05-10 | $21.17 | $46.43 | 186,400 | — | — |
| 2010-05-07 | $18.13 | $39.76 | 228,500 | — | — |
| 2010-05-06 | $19.51 | $42.79 | 199,200 | — | — |
| 2010-05-05 | $20.86 | $45.75 | 118,300 | — | — |
| 2010-05-04 | $21.51 | $47.17 | 155,600 | — | — |
| 2010-05-03 | $23.19 | $50.86 | 102,800 | — | — |
| 2010-04-30 | $21.59 | $47.35 | 179,100 | — | — |
| 2010-04-29 | $22.88 | $50.18 | 103,700 | — | — |
| 2010-04-28 | $22.59 | $49.54 | 80,400 | — | — |
| 2010-04-27 | $23.25 | $50.99 | 209,400 | — | — |
| 2010-04-26 | $23.33 | $51.16 | 101,400 | — | — |
| 2010-04-23 | $23.04 | $50.53 | 67,100 | — | — |
| 2010-04-22 | $22.87 | $50.16 | 72,900 | — | — |
| 2010-04-21 | $22.07 | $48.40 | 92,400 | — | — |
| 2010-04-20 | $22.46 | $49.26 | 55,200 | — | — |
| 2010-04-19 | $22.47 | $49.28 | 131,800 | — | — |
| 2010-04-16 | $22.47 | $49.28 | 84,400 | — | — |
| 2010-04-15 | $22.87 | $50.16 | 68,500 | — | — |
| 2010-04-14 | $22.56 | $49.48 | 197,600 | — | — |
| 2010-04-13 | $21.94 | $48.12 | 166,100 | — | — |
| 2010-04-12 | $21.53 | $46.98 | 121,600 | — | — |
| 2010-04-09 | $21.60 | $47.13 | 69,300 | — | — |
| 2010-04-08 | $21.35 | $46.58 | 119,800 | — | — |
| 2010-04-07 | $21.97 | $47.94 | 96,300 | — | — |
| 2010-04-06 | $21.93 | $47.85 | 92,200 | — | — |
| 2010-04-05 | $21.83 | $47.63 | 114,100 | — | — |
| 2010-04-01 | $20.85 | $45.49 | 153,600 | — | — |
| 2010-03-31 | $20.33 | $44.36 | 329,100 | — | — |
| 2010-03-30 | $20.60 | $44.95 | 785,600 | — | — |
| 2010-03-29 | $23.51 | $51.30 | 502,400 | — | — |
| 2010-03-26 | $23.49 | $51.25 | 145,700 | — | — |
| 2010-03-25 | $22.61 | $49.33 | 164,200 | — | — |
| 2010-03-24 | $21.50 | $46.91 | 44,400 | — | — |
| 2010-03-23 | $21.79 | $47.54 | 68,900 | — | — |
| 2010-03-22 | $21.47 | $46.84 | 43,500 | — | — |
| 2010-03-19 | $20.74 | $45.25 | 168,400 | — | — |
| 2010-03-18 | $21.61 | $47.15 | 64,300 | — | — |
| 2010-03-17 | $21.92 | $47.83 | 113,300 | — | — |
| 2010-03-16 | $21.68 | $47.30 | 48,100 | — | — |
| 2010-03-15 | $21.65 | $47.24 | 145,900 | — | — |
| 2010-03-12 | $21.63 | $47.19 | 62,900 | — | — |
| 2010-03-11 | $21.62 | $47.17 | 58,500 | — | — |
| 2010-03-10 | $21.65 | $47.24 | 82,800 | — | — |
| 2010-03-09 | $21.62 | $47.17 | 76,300 | — | — |
| 2010-03-08 | $21.80 | $47.56 | 93,000 | — | — |
| 2010-03-05 | $21.40 | $46.69 | 142,300 | — | — |
| 2010-03-04 | $20.63 | $45.01 | 63,700 | — | — |
| 2010-03-03 | $20.26 | $44.20 | 72,700 | — | — |
| 2010-03-02 | $20.22 | $44.12 | 88,500 | — | — |
| 2010-03-01 | $20.29 | $44.27 | 62,000 | — | — |
| 2010-02-26 | $19.46 | $42.46 | 75,700 | — | — |
| 2010-02-25 | $19.68 | $42.94 | 131,900 | — | — |
| 2010-02-24 | $19.69 | $42.96 | 134,500 | — | — |
| 2010-02-23 | $19.54 | $42.63 | 179,900 | — | — |
| 2010-02-22 | $19.64 | $42.85 | 115,000 | — | — |
| 2010-02-19 | $19.44 | $42.42 | 105,800 | — | — |
| 2010-02-18 | $19.11 | $41.70 | 93,500 | — | — |
| 2010-02-17 | $18.74 | $40.89 | 213,700 | — | — |
| 2010-02-16 | $17.46 | $38.10 | 61,000 | — | — |
| 2010-02-12 | $16.82 | $36.70 | 87,000 | — | — |
| 2010-02-11 | $16.67 | $36.37 | 153,500 | — | — |
| 2010-02-10 | $16.46 | $35.91 | 59,000 | — | — |
| 2010-02-09 | $16.46 | $35.91 | 70,100 | — | — |
| 2010-02-08 | $16.58 | $36.18 | 60,000 | — | — |
| 2010-02-05 | $16.70 | $36.44 | 147,900 | — | — |
| 2010-02-04 | $17.31 | $37.77 | 88,700 | — | — |
| 2010-02-03 | $18.08 | $39.45 | 94,600 | — | — |
| 2010-02-02 | $18.93 | $41.30 | 118,800 | — | — |
| 2010-02-01 | $18.29 | $39.91 | 91,900 | — | — |
| 2010-01-29 | $17.84 | $38.92 | 160,100 | — | — |
| 2010-01-28 | $17.61 | $38.42 | 63,400 | — | — |
| 2010-01-27 | $18.44 | $40.23 | 65,800 | — | — |
| 2010-01-26 | $18.27 | $39.86 | 135,700 | — | — |
| 2010-01-25 | $17.91 | $39.08 | 117,900 | — | — |
| 2010-01-22 | $18.11 | $39.51 | 129,400 | — | — |
| 2010-01-21 | $18.99 | $41.43 | 131,500 | — | — |
| 2010-01-20 | $20.26 | $44.20 | 138,100 | — | — |
| 2010-01-19 | $21.29 | $46.45 | 81,400 | — | — |
| 2010-01-15 | $21.04 | $45.91 | 94,800 | — | — |
| 2010-01-14 | $21.14 | $46.12 | 99,900 | — | — |
| 2010-01-13 | $21.53 | $46.98 | 85,200 | — | — |
| 2010-01-12 | $21.45 | $46.60 | 102,900 | — | — |
| 2010-01-11 | $22.36 | $48.58 | 123,400 | — | — |
| 2010-01-08 | $23.12 | $50.23 | 88,200 | — | — |
| 2010-01-07 | $23.17 | $50.34 | 98,700 | — | — |
| 2010-01-06 | $22.91 | $49.78 | 112,900 | — | — |
| 2010-01-05 | $22.76 | $49.45 | 195,300 | — | — |
| 2010-01-04 | $21.77 | $47.30 | 150,000 | — | — |