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 | $19.35 | $19.35 | 500 | — | — |
| 2010-12-30 | $19.50 | $19.50 | 1,700 | — | — |
| 2010-12-29 | $19.38 | $19.38 | 800 | — | — |
| 2010-12-28 | $19.17 | $19.17 | 4,500 | — | — |
| 2010-12-27 | $19.15 | $19.15 | 10,300 | — | — |
| 2010-12-23 | $18.96 | $18.96 | 7,500 | — | — |
| 2010-12-22 | $19.50 | $19.50 | 2,700 | — | — |
| 2010-12-21 | $19.11 | $19.11 | 0 | — | — |
| 2010-12-20 | $19.11 | $19.11 | 1,200 | — | — |
| 2010-12-17 | $19.49 | $19.49 | 4,400 | — | — |
| 2010-12-16 | $19.04 | $19.04 | 10,600 | — | — |
| 2010-12-15 | $19.51 | $19.51 | 800 | — | — |
| 2010-12-14 | $19.50 | $19.50 | 500 | — | — |
| 2010-12-13 | $19.66 | $19.66 | 5,100 | — | — |
| 2010-12-10 | $19.65 | $19.65 | 100 | — | — |
| 2010-12-09 | $19.87 | $19.87 | 1,300 | — | — |
| 2010-12-08 | $20.50 | $20.50 | 600 | — | — |
| 2010-12-07 | $20.90 | $20.90 | 900 | — | — |
| 2010-12-06 | $20.63 | $20.63 | 500 | — | — |
| 2010-12-03 | $20.78 | $20.78 | 2,600 | — | — |
| 2010-12-02 | $20.71 | $20.71 | 0 | — | — |
| 2010-12-01 | $20.71 | $20.71 | 7,600 | — | — |
| 2010-11-30 | $20.70 | $20.70 | 4,000 | — | — |
| 2010-11-29 | $20.72 | $20.72 | 3,300 | — | — |
| 2010-11-26 | $20.50 | $20.50 | 0 | — | — |
| 2010-11-24 | $20.50 | $20.50 | 14,800 | — | — |
| 2010-11-23 | $20.44 | $20.44 | 12,900 | — | — |
| 2010-11-22 | $20.21 | $20.21 | 9,500 | — | — |
| 2010-11-19 | $20.00 | $20.00 | 1,500 | — | — |
| 2010-11-18 | $20.38 | $20.38 | 2,000 | — | — |
| 2010-11-17 | $21.00 | $21.00 | 5,900 | — | — |
| 2010-11-16 | $19.68 | $19.68 | 7,100 | — | — |
| 2010-11-15 | $22.10 | $22.10 | 6,500 | — | — |
| 2010-11-12 | $20.80 | $20.80 | 4,400 | — | — |
| 2010-11-11 | $18.55 | $18.55 | 1,100 | — | — |
| 2010-11-10 | $18.63 | $18.63 | 0 | — | — |
| 2010-11-09 | $18.63 | $18.63 | 0 | — | — |
| 2010-11-08 | $18.63 | $18.63 | 2,300 | — | — |
| 2010-11-05 | $18.40 | $18.40 | 4,200 | — | — |
| 2010-11-04 | $18.10 | $18.10 | 700 | — | — |
| 2010-11-03 | $18.52 | $18.52 | 2,400 | — | — |
| 2010-11-02 | $19.10 | $19.10 | 3,000 | — | — |
| 2010-11-01 | $19.37 | $19.37 | 4,500 | — | — |
| 2010-10-29 | $19.49 | $19.49 | 1,500 | — | — |
| 2010-10-28 | $19.32 | $19.32 | 1,000 | — | — |
| 2010-10-27 | $19.68 | $19.68 | 4,700 | — | — |
| 2010-10-26 | $19.75 | $19.75 | 400 | — | — |
| 2010-10-25 | $18.98 | $18.98 | 1,800 | — | — |
| 2010-10-22 | $18.59 | $18.59 | 2,500 | — | — |
| 2010-10-21 | $18.35 | $18.35 | 300 | — | — |
| 2010-10-20 | $18.49 | $18.49 | 1,800 | — | — |
| 2010-10-19 | $18.60 | $18.60 | 0 | — | — |
| 2010-10-18 | $18.60 | $18.60 | 800 | — | — |
| 2010-10-15 | $18.45 | $18.45 | 1,500 | — | — |
| 2010-10-14 | $18.23 | $18.23 | 100 | — | — |
| 2010-10-13 | $18.15 | $18.15 | 300 | — | — |
| 2010-10-12 | $18.15 | $18.15 | 1,000 | — | — |
| 2010-10-11 | $18.40 | $18.40 | 100 | — | — |
| 2010-10-08 | $18.35 | $18.35 | 900 | — | — |
| 2010-10-07 | $18.16 | $18.16 | 2,100 | — | — |
| 2010-10-06 | $18.12 | $18.12 | 100 | — | — |
| 2010-10-05 | $18.35 | $18.35 | 9,000 | — | — |
| 2010-10-04 | $19.00 | $19.00 | 4,300 | — | — |
| 2010-10-01 | $18.30 | $18.30 | 0 | — | — |
| 2010-09-30 | $18.30 | $18.30 | 1,500 | — | — |
| 2010-09-29 | $18.15 | $18.15 | 7,800 | — | — |
| 2010-09-28 | $18.95 | $18.95 | 900 | — | — |
| 2010-09-27 | $18.95 | $18.95 | 800 | — | — |
| 2010-09-24 | $19.72 | $19.72 | 500 | — | — |
| 2010-09-23 | $19.95 | $19.95 | 800 | — | — |
| 2010-09-22 | $19.50 | $19.50 | 10,200 | — | — |
| 2010-09-21 | $19.94 | $19.94 | 21,900 | — | — |
| 2010-09-20 | $18.51 | $18.51 | 5,500 | — | — |
| 2010-09-17 | $18.24 | $18.24 | 3,000 | — | — |
| 2010-09-16 | $20.09 | $20.09 | 1,900 | — | — |
| 2010-09-15 | $19.87 | $19.87 | 1,000 | — | — |
| 2010-09-14 | $18.96 | $18.96 | 5,000 | — | — |
| 2010-09-13 | $21.04 | $21.04 | 300 | — | — |
| 2010-09-10 | $21.49 | $21.49 | 0 | — | — |
| 2010-09-09 | $21.49 | $21.49 | 0 | — | — |
| 2010-09-08 | $21.49 | $21.49 | 0 | — | — |
| 2010-09-07 | $21.49 | $21.49 | 4,600 | — | — |
| 2010-09-03 | $20.00 | $20.00 | 2,700 | — | — |
| 2010-09-02 | $20.26 | $20.26 | 3,000 | — | — |
| 2010-09-01 | $18.57 | $18.57 | 0 | — | — |
| 2010-08-31 | $18.57 | $18.57 | 4,300 | — | — |
| 2010-08-30 | $19.31 | $19.31 | 2,300 | — | — |
| 2010-08-27 | $19.03 | $19.03 | 0 | — | — |
| 2010-08-26 | $19.03 | $19.03 | 5,200 | — | — |
| 2010-08-25 | $18.88 | $18.88 | 5,900 | — | — |
| 2010-08-24 | $19.16 | $19.16 | 2,100 | — | — |
| 2010-08-23 | $18.70 | $18.70 | 4,800 | — | — |
| 2010-08-20 | $18.80 | $18.80 | 6,300 | — | — |
| 2010-08-19 | $18.35 | $18.35 | 3,200 | — | — |
| 2010-08-18 | $18.90 | $18.90 | 5,300 | — | — |
| 2010-08-17 | $18.99 | $18.99 | 2,100 | — | — |
| 2010-08-16 | $18.45 | $18.45 | 1,900 | — | — |
| 2010-08-13 | $18.87 | $18.87 | 2,700 | — | — |
| 2010-08-12 | $18.01 | $18.01 | 100 | — | — |
| 2010-08-11 | $18.12 | $18.12 | 0 | — | — |
| 2010-08-10 | $18.12 | $18.12 | 0 | — | — |
| 2010-08-09 | $18.12 | $18.12 | 200 | — | — |
| 2010-08-06 | $18.43 | $18.43 | 0 | — | — |
| 2010-08-05 | $18.43 | $18.43 | 400 | — | — |
| 2010-08-04 | $18.25 | $18.25 | 100 | — | — |
| 2010-08-03 | $18.25 | $18.25 | 0 | — | — |
| 2010-08-02 | $18.25 | $18.25 | 100 | — | — |
| 2010-07-30 | $18.24 | $18.24 | 4,500 | — | — |
| 2010-07-29 | $18.10 | $18.10 | 2,500 | — | — |
| 2010-07-28 | $18.28 | $18.28 | 5,600 | — | — |
| 2010-07-27 | $18.26 | $18.26 | 1,000 | — | — |
| 2010-07-26 | $18.00 | $18.00 | 5,900 | — | — |
| 2010-07-23 | $18.00 | $18.00 | 200 | — | — |
| 2010-07-22 | $18.55 | $18.55 | 1,200 | — | — |
| 2010-07-21 | $17.91 | $17.91 | 1,200 | — | — |
| 2010-07-20 | $18.11 | $18.11 | 2,400 | — | — |
| 2010-07-19 | $19.06 | $19.06 | 3,600 | — | — |
| 2010-07-16 | $19.00 | $19.00 | 5,800 | — | — |
| 2010-07-15 | $21.21 | $21.21 | 100 | — | — |
| 2010-07-14 | $20.61 | $20.61 | 3,600 | — | — |
| 2010-07-13 | $22.33 | $22.33 | 2,400 | — | — |
| 2010-07-12 | $21.83 | $21.83 | 0 | — | — |
| 2010-07-09 | $21.83 | $21.83 | 500 | — | — |
| 2010-07-08 | $20.69 | $20.69 | 600 | — | — |
| 2010-07-07 | $20.85 | $20.85 | 6,000 | — | — |
| 2010-07-06 | $23.21 | $23.21 | 1,400 | — | — |
| 2010-07-02 | $21.77 | $21.77 | 900 | — | — |
| 2010-07-01 | $20.60 | $20.60 | 900 | — | — |
| 2010-06-30 | $19.74 | $19.74 | 2,600 | — | — |
| 2010-06-29 | $19.37 | $19.37 | 6,200 | — | — |
| 2010-06-28 | $18.00 | $18.00 | 12,300 | — | — |
| 2010-06-25 | $18.14 | $18.14 | 79,100 | — | — |
| 2010-06-24 | $18.63 | $18.63 | 4,500 | — | — |
| 2010-06-23 | $19.30 | $19.30 | 1,800 | — | — |
| 2010-06-22 | $18.93 | $18.93 | 2,200 | — | — |
| 2010-06-21 | $18.71 | $18.71 | 100 | — | — |
| 2010-06-18 | $18.76 | $18.76 | 4,300 | — | — |
| 2010-06-17 | $19.83 | $19.83 | 0 | — | — |
| 2010-06-16 | $19.83 | $19.83 | 100 | — | — |
| 2010-06-15 | $19.85 | $19.85 | 5,000 | — | — |
| 2010-06-14 | $19.45 | $19.45 | 0 | — | — |
| 2010-06-11 | $19.45 | $19.45 | 0 | — | — |
| 2010-06-10 | $19.45 | $19.45 | 1,500 | — | — |
| 2010-06-09 | $18.94 | $18.94 | 0 | — | — |
| 2010-06-08 | $18.94 | $18.94 | 300 | — | — |
| 2010-06-07 | $18.75 | $18.75 | 1,100 | — | — |
| 2010-06-04 | $17.90 | $17.90 | 200 | — | — |
| 2010-06-03 | $19.17 | $19.17 | 200 | — | — |
| 2010-06-02 | $19.00 | $19.00 | 400 | — | — |
| 2010-06-01 | $19.70 | $19.70 | 1,500 | — | — |
| 2010-05-28 | $21.10 | $21.10 | 4,400 | — | — |
| 2010-05-27 | $19.12 | $19.12 | 200 | — | — |
| 2010-05-26 | $18.63 | $18.63 | 1,700 | — | — |
| 2010-05-25 | $17.38 | $17.38 | 2,100 | — | — |
| 2010-05-24 | $18.62 | $18.62 | 7,500 | — | — |
| 2010-05-21 | $17.03 | $17.03 | 2,000 | — | — |
| 2010-05-20 | $18.00 | $18.00 | 3,100 | — | — |
| 2010-05-19 | $19.09 | $19.09 | 2,200 | — | — |
| 2010-05-18 | $19.75 | $19.75 | 2,100 | — | — |
| 2010-05-17 | $19.98 | $19.98 | 400 | — | — |
| 2010-05-14 | $19.59 | $19.59 | 200 | — | — |
| 2010-05-13 | $20.40 | $20.40 | 1,200 | — | — |
| 2010-05-12 | $20.35 | $20.35 | 1,000 | — | — |
| 2010-05-11 | $20.58 | $20.58 | 1,900 | — | — |
| 2010-05-10 | $21.60 | $21.60 | 2,000 | — | — |
| 2010-05-07 | $21.60 | $21.60 | 1,700 | — | — |
| 2010-05-06 | $20.26 | $20.26 | 1,100 | — | — |
| 2010-05-05 | $21.01 | $21.01 | 200 | — | — |
| 2010-05-04 | $21.52 | $21.52 | 2,400 | — | — |
| 2010-05-03 | $21.92 | $21.92 | 2,100 | — | — |
| 2010-04-30 | $22.48 | $22.48 | 400 | — | — |
| 2010-04-29 | $22.80 | $22.80 | 200 | — | — |
| 2010-04-28 | $22.80 | $22.80 | 700 | — | — |
| 2010-04-27 | $22.58 | $22.58 | 600 | — | — |
| 2010-04-26 | $23.34 | $23.34 | 3,400 | — | — |
| 2010-04-23 | $24.22 | $24.22 | 1,500 | — | — |
| 2010-04-22 | $25.16 | $25.16 | 7,200 | — | — |
| 2010-04-21 | $24.80 | $24.80 | 0 | — | — |
| 2010-04-20 | $24.80 | $24.80 | 800 | — | — |
| 2010-04-19 | $24.38 | $24.38 | 4,500 | — | — |
| 2010-04-16 | $24.84 | $24.84 | 3,800 | — | — |
| 2010-04-15 | $27.00 | $27.00 | 1,400 | — | — |
| 2010-04-14 | $27.59 | $27.59 | 1,200 | — | — |
| 2010-04-13 | $26.34 | $26.34 | 700 | — | — |
| 2010-04-12 | $26.20 | $26.20 | 2,100 | — | — |
| 2010-04-09 | $26.70 | $26.70 | 200 | — | — |
| 2010-04-08 | $25.70 | $25.70 | 2,100 | — | — |
| 2010-04-07 | $26.01 | $26.01 | 200 | — | — |
| 2010-04-06 | $27.96 | $27.96 | 400 | — | — |
| 2010-04-05 | $26.89 | $26.89 | 1,200 | — | — |
| 2010-04-01 | $28.17 | $28.17 | 700 | — | — |
| 2010-03-31 | $29.00 | $29.00 | 0 | — | — |
| 2010-03-30 | $29.00 | $29.00 | 1,400 | — | — |
| 2010-03-29 | $27.70 | $27.70 | 1,300 | — | — |
| 2010-03-26 | $28.32 | $28.32 | 600 | — | — |
| 2010-03-25 | $28.11 | $28.11 | 1,500 | — | — |
| 2010-03-24 | $28.99 | $28.99 | 3,800 | — | — |
| 2010-03-23 | $29.90 | $29.90 | 7,200 | — | — |
| 2010-03-22 | $30.44 | $30.44 | 5,700 | — | — |
| 2010-03-19 | $29.67 | $29.67 | 18,200 | — | — |
| 2010-03-18 | $29.60 | $29.60 | 3,100 | — | — |
| 2010-03-17 | $28.24 | $28.24 | 1,400 | — | — |
| 2010-03-16 | $27.34 | $27.34 | 800 | — | — |
| 2010-03-15 | $25.83 | $25.83 | 600 | — | — |
| 2010-03-12 | $25.99 | $25.99 | 8,900 | — | — |
| 2010-03-11 | $25.94 | $25.94 | 11,000 | — | — |
| 2010-03-10 | $25.99 | $25.99 | 15,100 | — | — |
| 2010-03-09 | $25.96 | $25.96 | 6,700 | — | — |
| 2010-03-08 | $25.49 | $25.49 | 4,100 | — | — |
| 2010-03-05 | $25.38 | $25.38 | 5,500 | — | — |
| 2010-03-04 | $25.26 | $25.26 | 600 | — | — |
| 2010-03-03 | $25.19 | $25.19 | 4,500 | — | — |
| 2010-03-02 | $25.21 | $25.21 | 9,200 | — | — |
| 2010-03-01 | $25.00 | $25.00 | 1,500 | — | — |
| 2010-02-26 | $25.07 | $25.07 | 3,700 | — | — |
| 2010-02-25 | $25.51 | $25.51 | 200 | — | — |
| 2010-02-24 | $25.78 | $25.78 | 400 | — | — |
| 2010-02-23 | $26.63 | $26.63 | 3,700 | — | — |
| 2010-02-22 | $26.30 | $26.30 | 2,600 | — | — |
| 2010-02-19 | $26.41 | $26.41 | 2,000 | — | — |
| 2010-02-18 | $26.55 | $26.55 | 5,900 | — | — |
| 2010-02-17 | $26.25 | $26.25 | 6,700 | — | — |
| 2010-02-16 | $25.54 | $25.54 | 4,600 | — | — |
| 2010-02-12 | $26.29 | $26.29 | 13,300 | — | — |
| 2010-02-11 | $26.85 | $26.85 | 2,100 | — | — |
| 2010-02-10 | $26.99 | $26.99 | 6,600 | — | — |
| 2010-02-09 | $26.97 | $26.97 | 8,700 | — | — |
| 2010-02-08 | $27.60 | $27.60 | 6,200 | — | — |
| 2010-02-05 | $29.12 | $29.12 | 19,200 | — | — |
| 2010-02-04 | $29.56 | $29.56 | 1,100 | — | — |
| 2010-02-03 | $30.20 | $30.20 | 600 | — | — |
| 2010-02-02 | $30.56 | $30.56 | 1,600 | — | — |
| 2010-02-01 | $30.38 | $30.38 | 2,800 | — | — |
| 2010-01-29 | $30.15 | $30.15 | 400 | — | — |
| 2010-01-28 | $30.04 | $30.04 | 1,000 | — | — |
| 2010-01-27 | $30.42 | $30.42 | 2,200 | — | — |
| 2010-01-26 | $29.85 | $29.85 | 8,000 | — | — |
| 2010-01-25 | $30.56 | $30.56 | 2,600 | — | — |
| 2010-01-22 | $30.40 | $30.40 | 11,700 | — | — |
| 2010-01-21 | $32.37 | $32.37 | 26,600 | — | — |
| 2010-01-20 | $34.44 | $34.44 | 2,400 | — | — |
| 2010-01-19 | $34.40 | $34.40 | 4,200 | — | — |
| 2010-01-15 | $33.90 | $33.90 | 20,700 | — | — |
| 2010-01-14 | $33.71 | $33.71 | 18,600 | — | — |
| 2010-01-13 | $34.61 | $34.61 | 4,300 | — | — |
| 2010-01-12 | $34.73 | $34.73 | 4,700 | — | — |
| 2010-01-11 | $35.65 | $35.65 | 8,800 | — | — |
| 2010-01-08 | $36.18 | $36.18 | 2,200 | — | — |
| 2010-01-07 | $36.64 | $36.64 | 800 | — | — |
| 2010-01-06 | $35.87 | $35.87 | 500 | — | — |
| 2010-01-05 | $35.76 | $35.76 | 1,300 | — | — |
| 2010-01-04 | $36.01 | $36.01 | 2,900 | — | — |