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
- 1973-05-03 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 | $24.52 | $37.11 | 290,951 | — | — |
| 2010-12-30 | $24.69 | $37.36 | 390,267 | — | — |
| 2010-12-29 | $24.59 | $37.22 | 229,157 | — | — |
| 2010-12-28 | $24.68 | $37.35 | 476,629 | — | — |
| 2010-12-27 | $24.57 | $37.19 | 290,057 | — | — |
| 2010-12-23 | $24.55 | $37.16 | 467,248 | — | — |
| 2010-12-22 | $24.51 | $37.10 | 1,188,520 | — | — |
| 2010-12-21 | $24.95 | $37.76 | 699,979 | — | — |
| 2010-12-20 | $24.47 | $37.03 | 749,414 | — | — |
| 2010-12-17 | $24.44 | $36.99 | 1,336,824 | — | — |
| 2010-12-16 | $24.43 | $36.98 | 1,352,608 | — | — |
| 2010-12-15 | $23.90 | $36.17 | 504,920 | — | — |
| 2010-12-14 | $24.03 | $36.37 | 937,028 | — | — |
| 2010-12-13 | $24.10 | $36.47 | 1,014,307 | — | — |
| 2010-12-10 | $23.84 | $36.08 | 719,485 | — | — |
| 2010-12-09 | $23.64 | $35.78 | 843,816 | — | — |
| 2010-12-08 | $23.51 | $35.57 | 822,821 | — | — |
| 2010-12-07 | $23.40 | $35.42 | 1,211,599 | — | — |
| 2010-12-06 | $23.02 | $34.83 | 470,375 | — | — |
| 2010-12-03 | $22.86 | $34.60 | 967,254 | — | — |
| 2010-12-02 | $22.82 | $34.54 | 651,289 | — | — |
| 2010-12-01 | $22.51 | $34.06 | 892,507 | — | — |
| 2010-11-30 | $22.10 | $33.44 | 1,411,274 | — | — |
| 2010-11-29 | $22.02 | $33.33 | 655,905 | — | — |
| 2010-11-26 | $22.24 | $33.65 | 440,595 | — | — |
| 2010-11-24 | $22.22 | $33.63 | 429,577 | — | — |
| 2010-11-23 | $21.83 | $33.04 | 711,742 | — | — |
| 2010-11-22 | $21.91 | $33.16 | 1,141,021 | — | — |
| 2010-11-19 | $21.85 | $33.06 | 1,093,373 | — | — |
| 2010-11-18 | $21.87 | $33.10 | 654,713 | — | — |
| 2010-11-17 | $21.71 | $32.85 | 741,075 | — | — |
| 2010-11-16 | $21.81 | $33.00 | 1,196,263 | — | — |
| 2010-11-15 | $22.06 | $33.39 | 614,361 | — | — |
| 2010-11-12 | $22.04 | $33.36 | 622,551 | — | — |
| 2010-11-11 | $22.23 | $33.64 | 685,833 | — | — |
| 2010-11-10 | $22.24 | $33.65 | 782,321 | — | — |
| 2010-11-09 | $22.12 | $33.48 | 825,204 | — | — |
| 2010-11-08 | $22.57 | $34.16 | 791,106 | — | — |
| 2010-11-05 | $22.75 | $34.42 | 1,057,786 | — | — |
| 2010-11-04 | $22.79 | $34.50 | 853,495 | — | — |
| 2010-11-03 | $22.44 | $33.96 | 1,117,495 | — | — |
| 2010-11-02 | $22.26 | $33.69 | 942,537 | — | — |
| 2010-11-01 | $21.88 | $33.11 | 848,879 | — | — |
| 2010-10-29 | $21.98 | $33.27 | 1,095,011 | — | — |
| 2010-10-28 | $21.76 | $32.93 | 1,459,816 | — | — |
| 2010-10-27 | $21.97 | $33.25 | 1,797,670 | — | — |
| 2010-10-26 | $22.30 | $33.56 | 3,412,490 | — | — |
| 2010-10-25 | $23.81 | $35.82 | 1,548,709 | — | — |
| 2010-10-22 | $23.10 | $34.75 | 622,700 | — | — |
| 2010-10-21 | $23.23 | $34.96 | 798,551 | — | — |
| 2010-10-20 | $23.18 | $34.87 | 558,077 | — | — |
| 2010-10-19 | $22.89 | $34.44 | 871,363 | — | — |
| 2010-10-18 | $23.50 | $35.36 | 496,582 | — | — |
| 2010-10-15 | $23.30 | $35.07 | 616,297 | — | — |
| 2010-10-14 | $23.30 | $35.07 | 451,316 | — | — |
| 2010-10-13 | $23.45 | $35.29 | 888,189 | — | — |
| 2010-10-12 | $22.97 | $34.56 | 1,045,576 | — | — |
| 2010-10-11 | $23.32 | $35.09 | 738,693 | — | — |
| 2010-10-08 | $23.28 | $35.04 | 784,107 | — | — |
| 2010-10-07 | $23.11 | $34.77 | 621,509 | — | — |
| 2010-10-06 | $23.16 | $34.84 | 868,980 | — | — |
| 2010-10-05 | $23.06 | $34.70 | 998,077 | — | — |
| 2010-10-04 | $22.14 | $33.32 | 701,617 | — | — |
| 2010-10-01 | $22.55 | $33.92 | 643,099 | — | — |
| 2010-09-30 | $22.59 | $33.99 | 1,104,987 | — | — |
| 2010-09-29 | $22.53 | $33.90 | 1,202,516 | — | — |
| 2010-09-28 | $22.19 | $33.39 | 901,738 | — | — |
| 2010-09-27 | $22.18 | $33.38 | 523,830 | — | — |
| 2010-09-24 | $22.30 | $33.55 | 1,382,090 | — | — |
| 2010-09-23 | $21.84 | $32.86 | 1,050,341 | — | — |
| 2010-09-22 | $22.06 | $33.19 | 971,275 | — | — |
| 2010-09-21 | $22.23 | $33.45 | 905,908 | — | — |
| 2010-09-20 | $22.38 | $33.67 | 1,170,354 | — | — |
| 2010-09-17 | $22.05 | $33.18 | 884,168 | — | — |
| 2010-09-16 | $21.97 | $33.07 | 702,808 | — | — |
| 2010-09-15 | $21.99 | $33.09 | 428,534 | — | — |
| 2010-09-14 | $21.93 | $32.99 | 694,172 | — | — |
| 2010-09-13 | $21.98 | $33.08 | 821,928 | — | — |
| 2010-09-10 | $21.69 | $32.63 | 1,286,794 | — | — |
| 2010-09-09 | $21.67 | $32.61 | 1,119,281 | — | — |
| 2010-09-08 | $21.36 | $32.14 | 1,410,381 | — | — |
| 2010-09-07 | $21.05 | $31.68 | 1,029,048 | — | — |
| 2010-09-03 | $21.37 | $32.16 | 853,644 | — | — |
| 2010-09-02 | $21.09 | $31.73 | 923,627 | — | — |
| 2010-09-01 | $20.85 | $31.37 | 955,640 | — | — |
| 2010-08-31 | $20.21 | $30.42 | 970,977 | — | — |
| 2010-08-30 | $20.45 | $30.77 | 978,273 | — | — |
| 2010-08-27 | $20.83 | $31.35 | 1,207,728 | — | — |
| 2010-08-26 | $20.35 | $30.62 | 1,338,164 | — | — |
| 2010-08-25 | $20.38 | $30.67 | 1,261,779 | — | — |
| 2010-08-24 | $20.12 | $30.28 | 727,525 | — | — |
| 2010-08-23 | $20.61 | $31.01 | 530,977 | — | — |
| 2010-08-20 | $20.89 | $31.44 | 659,180 | — | — |
| 2010-08-19 | $20.85 | $31.38 | 1,380,899 | — | — |
| 2010-08-18 | $21.69 | $32.63 | 684,940 | — | — |
| 2010-08-17 | $21.80 | $32.80 | 850,070 | — | — |
| 2010-08-16 | $21.32 | $32.09 | 495,241 | — | — |
| 2010-08-13 | $21.24 | $31.95 | 414,091 | — | — |
| 2010-08-12 | $21.36 | $32.15 | 866,896 | — | — |
| 2010-08-11 | $21.50 | $32.35 | 1,133,129 | — | — |
| 2010-08-10 | $22.44 | $33.77 | 675,708 | — | — |
| 2010-08-09 | $22.85 | $34.39 | 869,427 | — | — |
| 2010-08-06 | $22.82 | $34.34 | 805,996 | — | — |
| 2010-08-05 | $23.18 | $34.88 | 785,448 | — | — |
| 2010-08-04 | $23.36 | $35.16 | 1,121,515 | — | — |
| 2010-08-03 | $23.29 | $35.05 | 826,991 | — | — |
| 2010-08-02 | $23.51 | $35.37 | 1,384,621 | — | — |
| 2010-07-30 | $22.97 | $34.56 | 1,386,110 | — | — |
| 2010-07-29 | $22.77 | $34.26 | 1,707,585 | — | — |
| 2010-07-28 | $22.83 | $34.36 | 965,468 | — | — |
| 2010-07-27 | $23.02 | $34.44 | 813,739 | — | — |
| 2010-07-26 | $23.17 | $34.67 | 972,764 | — | — |
| 2010-07-23 | $23.08 | $34.53 | 917,373 | — | — |
| 2010-07-22 | $22.57 | $33.78 | 1,099,180 | — | — |
| 2010-07-21 | $21.83 | $32.66 | 1,002,246 | — | — |
| 2010-07-20 | $21.91 | $32.79 | 802,869 | — | — |
| 2010-07-19 | $21.76 | $32.56 | 767,133 | — | — |
| 2010-07-16 | $21.44 | $32.08 | 842,476 | — | — |
| 2010-07-15 | $22.07 | $33.02 | 974,402 | — | — |
| 2010-07-14 | $22.31 | $33.38 | 651,289 | — | — |
| 2010-07-13 | $22.39 | $33.51 | 1,096,649 | — | — |
| 2010-07-12 | $21.77 | $32.58 | 505,962 | — | — |
| 2010-07-09 | $22.20 | $33.21 | 387,289 | — | — |
| 2010-07-08 | $22.12 | $33.10 | 487,499 | — | — |
| 2010-07-07 | $21.72 | $32.50 | 920,500 | — | — |
| 2010-07-06 | $21.09 | $31.56 | 1,021,603 | — | — |
| 2010-07-02 | $21.20 | $31.73 | 870,172 | — | — |
| 2010-07-01 | $21.28 | $31.84 | 974,848 | — | — |
| 2010-06-30 | $21.63 | $32.36 | 1,200,432 | — | — |
| 2010-06-29 | $21.73 | $32.52 | 1,898,773 | — | — |
| 2010-06-28 | $22.59 | $33.80 | 929,285 | — | — |
| 2010-06-25 | $22.42 | $33.55 | 1,298,110 | — | — |
| 2010-06-24 | $21.87 | $32.72 | 431,810 | — | — |
| 2010-06-23 | $22.32 | $33.40 | 584,284 | — | — |
| 2010-06-22 | $22.31 | $33.38 | 541,103 | — | — |
| 2010-06-21 | $22.85 | $34.20 | 508,345 | — | — |
| 2010-06-18 | $23.04 | $34.48 | 555,397 | — | — |
| 2010-06-17 | $22.93 | $34.32 | 929,434 | — | — |
| 2010-06-16 | $23.14 | $34.63 | 866,449 | — | — |
| 2010-06-15 | $23.38 | $34.99 | 562,544 | — | — |
| 2010-06-14 | $22.71 | $33.99 | 626,869 | — | — |
| 2010-06-11 | $22.48 | $33.65 | 687,025 | — | — |
| 2010-06-10 | $22.30 | $33.37 | 693,874 | — | — |
| 2010-06-09 | $21.35 | $31.95 | 630,443 | — | — |
| 2010-06-08 | $21.39 | $32.01 | 904,121 | — | — |
| 2010-06-07 | $21.24 | $31.78 | 1,257,907 | — | — |
| 2010-06-04 | $22.08 | $33.03 | 1,551,687 | — | — |
| 2010-06-03 | $22.85 | $34.20 | 1,392,215 | — | — |
| 2010-06-02 | $22.94 | $34.33 | 1,038,280 | — | — |
| 2010-06-01 | $22.51 | $33.68 | 1,440,012 | — | — |
| 2010-05-28 | $23.08 | $34.53 | 1,863,484 | — | — |
| 2010-05-27 | $23.26 | $34.80 | 1,483,342 | — | — |
| 2010-05-26 | $22.13 | $33.11 | 1,809,880 | — | — |
| 2010-05-25 | $22.03 | $32.97 | 1,814,495 | — | — |
| 2010-05-24 | $21.91 | $32.79 | 1,392,364 | — | — |
| 2010-05-21 | $21.82 | $32.65 | 1,784,864 | — | — |
| 2010-05-20 | $21.26 | $31.82 | 1,701,480 | — | — |
| 2010-05-19 | $22.46 | $33.62 | 916,033 | — | — |
| 2010-05-18 | $22.94 | $34.33 | 886,997 | — | — |
| 2010-05-17 | $23.19 | $34.70 | 1,172,736 | — | — |
| 2010-05-14 | $23.22 | $34.75 | 1,597,101 | — | — |
| 2010-05-13 | $23.79 | $35.60 | 822,821 | — | — |
| 2010-05-12 | $23.87 | $35.72 | 1,104,838 | — | — |
| 2010-05-11 | $22.98 | $34.38 | 2,116,762 | — | — |
| 2010-05-10 | $22.81 | $34.14 | 1,663,511 | — | — |
| 2010-05-07 | $21.52 | $32.20 | 4,480,997 | — | — |
| 2010-05-06 | $22.17 | $33.17 | 1,929,893 | — | — |
| 2010-05-05 | $23.08 | $34.54 | 1,450,584 | — | — |
| 2010-05-04 | $23.60 | $35.31 | 1,075,207 | — | — |
| 2010-05-03 | $24.82 | $37.14 | 633,123 | — | — |
| 2010-04-30 | $24.28 | $36.34 | 1,107,965 | — | — |
| 2010-04-29 | $24.94 | $37.32 | 1,023,688 | — | — |
| 2010-04-28 | $24.46 | $36.60 | 1,763,721 | — | — |
| 2010-04-27 | $24.65 | $36.69 | 3,250,338 | — | — |
| 2010-04-26 | $26.18 | $38.97 | 1,057,786 | — | — |
| 2010-04-23 | $25.98 | $38.68 | 982,442 | — | — |
| 2010-04-22 | $25.42 | $37.84 | 529,786 | — | — |
| 2010-04-21 | $25.18 | $37.48 | 769,366 | — | — |
| 2010-04-20 | $24.70 | $36.77 | 979,464 | — | — |
| 2010-04-19 | $24.33 | $36.22 | 747,180 | — | — |
| 2010-04-16 | $24.49 | $36.45 | 420,940 | — | — |
| 2010-04-15 | $24.69 | $36.75 | 627,465 | — | — |
| 2010-04-14 | $24.51 | $36.49 | 870,023 | — | — |
| 2010-04-13 | $24.26 | $36.12 | 669,454 | — | — |
| 2010-04-12 | $24.27 | $36.13 | 1,129,407 | — | — |
| 2010-04-09 | $24.58 | $36.59 | 957,427 | — | — |
| 2010-04-08 | $24.26 | $36.12 | 334,132 | — | — |
| 2010-04-07 | $24.13 | $35.92 | 476,480 | — | — |
| 2010-04-06 | $24.37 | $36.27 | 446,700 | — | — |
| 2010-04-05 | $24.49 | $36.46 | 366,294 | — | — |
| 2010-04-01 | $24.23 | $36.07 | 724,994 | — | — |
| 2010-03-31 | $23.92 | $35.61 | 1,260,141 | — | — |
| 2010-03-30 | $23.91 | $35.59 | 1,272,351 | — | — |
| 2010-03-29 | $23.49 | $34.97 | 596,940 | — | — |
| 2010-03-26 | $23.26 | $34.63 | 604,236 | — | — |
| 2010-03-25 | $23.22 | $34.56 | 668,114 | — | — |
| 2010-03-24 | $23.32 | $34.72 | 584,135 | — | — |
| 2010-03-23 | $23.75 | $35.36 | 1,068,953 | — | — |
| 2010-03-22 | $23.00 | $34.24 | 906,652 | — | — |
| 2010-03-19 | $22.92 | $34.12 | 1,385,812 | — | — |
| 2010-03-18 | $23.73 | $35.33 | 531,424 | — | — |
| 2010-03-17 | $23.72 | $35.31 | 521,895 | — | — |
| 2010-03-16 | $23.65 | $35.20 | 962,936 | — | — |
| 2010-03-15 | $23.24 | $34.59 | 908,141 | — | — |
| 2010-03-12 | $22.94 | $34.15 | 488,988 | — | — |
| 2010-03-11 | $23.04 | $34.29 | 448,636 | — | — |
| 2010-03-10 | $23.06 | $34.32 | 452,805 | — | — |
| 2010-03-09 | $23.00 | $34.23 | 489,137 | — | — |
| 2010-03-08 | $22.86 | $34.03 | 836,520 | — | — |
| 2010-03-05 | $23.06 | $34.33 | 766,388 | — | — |
| 2010-03-04 | $22.94 | $34.15 | 1,382,983 | — | — |
| 2010-03-03 | $22.88 | $34.06 | 1,001,353 | — | — |
| 2010-03-02 | $22.99 | $34.22 | 969,190 | — | — |
| 2010-03-01 | $23.05 | $34.31 | 2,384,038 | — | — |
| 2010-02-26 | $21.87 | $32.55 | 584,433 | — | — |
| 2010-02-25 | $21.78 | $32.42 | 541,549 | — | — |
| 2010-02-24 | $21.76 | $32.39 | 442,829 | — | — |
| 2010-02-23 | $21.62 | $32.18 | 861,833 | — | — |
| 2010-02-22 | $21.91 | $32.62 | 566,267 | — | — |
| 2010-02-19 | $21.75 | $32.38 | 821,035 | — | — |
| 2010-02-18 | $21.44 | $31.92 | 496,284 | — | — |
| 2010-02-17 | $21.32 | $31.74 | 762,517 | — | — |
| 2010-02-16 | $21.26 | $31.64 | 452,656 | — | — |
| 2010-02-12 | $20.91 | $31.12 | 1,243,762 | — | — |
| 2010-02-11 | $20.62 | $30.69 | 757,305 | — | — |
| 2010-02-10 | $20.39 | $30.35 | 704,893 | — | — |
| 2010-02-09 | $20.68 | $30.78 | 849,028 | — | — |
| 2010-02-08 | $20.35 | $30.29 | 894,293 | — | — |
| 2010-02-05 | $20.36 | $30.31 | 679,877 | — | — |
| 2010-02-04 | $20.48 | $30.48 | 909,481 | — | — |
| 2010-02-03 | $20.98 | $31.23 | 867,640 | — | — |
| 2010-02-02 | $20.83 | $31.01 | 1,811,220 | — | — |
| 2010-02-01 | $21.05 | $31.34 | 882,530 | — | — |
| 2010-01-29 | $20.51 | $30.53 | 881,786 | — | — |
| 2010-01-28 | $20.68 | $30.78 | 560,013 | — | — |
| 2010-01-27 | $20.79 | $30.94 | 620,169 | — | — |
| 2010-01-26 | $20.95 | $31.00 | 300,927 | — | — |
| 2010-01-25 | $21.09 | $31.20 | 659,776 | — | — |
| 2010-01-22 | $21.28 | $31.49 | 616,744 | — | — |
| 2010-01-21 | $21.73 | $32.16 | 787,085 | — | — |
| 2010-01-20 | $21.91 | $32.41 | 1,001,501 | — | — |
| 2010-01-19 | $22.36 | $33.08 | 974,699 | — | — |
| 2010-01-15 | $21.98 | $32.52 | 686,727 | — | — |
| 2010-01-14 | $22.51 | $33.30 | 779,789 | — | — |
| 2010-01-13 | $22.44 | $33.21 | 531,871 | — | — |
| 2010-01-12 | $22.33 | $33.04 | 1,008,649 | — | — |
| 2010-01-11 | $22.75 | $33.67 | 535,147 | — | — |
| 2010-01-08 | $22.83 | $33.77 | 722,314 | — | — |
| 2010-01-07 | $22.66 | $33.53 | 846,050 | — | — |
| 2010-01-06 | $22.06 | $32.64 | 720,527 | — | — |
| 2010-01-05 | $21.99 | $32.54 | 1,031,728 | — | — |
| 2010-01-04 | $22.42 | $33.17 | 1,060,913 | — | — |