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
- 1981-03-25 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 | $23.79 | $26.36 | 451,200 | — | — |
| 2010-12-30 | $23.88 | $26.46 | 211,600 | — | — |
| 2010-12-29 | $24.01 | $26.61 | 620,100 | — | — |
| 2010-12-28 | $23.86 | $26.44 | 473,500 | — | — |
| 2010-12-27 | $24.08 | $26.69 | 385,200 | — | — |
| 2010-12-23 | $24.01 | $26.61 | 449,800 | — | — |
| 2010-12-22 | $24.07 | $26.67 | 649,900 | — | — |
| 2010-12-21 | $24.18 | $26.80 | 1,123,500 | — | — |
| 2010-12-20 | $24.09 | $26.59 | 1,115,900 | — | — |
| 2010-12-17 | $23.98 | $26.46 | 1,605,200 | — | — |
| 2010-12-16 | $24.01 | $26.50 | 658,500 | — | — |
| 2010-12-15 | $23.67 | $26.12 | 736,800 | — | — |
| 2010-12-14 | $23.86 | $26.33 | 377,300 | — | — |
| 2010-12-13 | $23.90 | $26.38 | 362,800 | — | — |
| 2010-12-10 | $24.16 | $26.66 | 346,600 | — | — |
| 2010-12-09 | $23.88 | $26.35 | 776,700 | — | — |
| 2010-12-08 | $23.67 | $26.12 | 530,800 | — | — |
| 2010-12-07 | $23.81 | $26.28 | 591,700 | — | — |
| 2010-12-06 | $23.85 | $26.32 | 485,500 | — | — |
| 2010-12-03 | $23.84 | $26.31 | 501,400 | — | — |
| 2010-12-02 | $23.72 | $26.18 | 993,300 | — | — |
| 2010-12-01 | $23.05 | $25.44 | 662,000 | — | — |
| 2010-11-30 | $22.58 | $24.92 | 788,700 | — | — |
| 2010-11-29 | $22.87 | $25.24 | 676,700 | — | — |
| 2010-11-26 | $22.90 | $25.27 | 201,000 | — | — |
| 2010-11-24 | $23.00 | $25.38 | 571,000 | — | — |
| 2010-11-23 | $22.65 | $25.00 | 854,700 | — | — |
| 2010-11-22 | $22.97 | $25.35 | 601,200 | — | — |
| 2010-11-19 | $23.04 | $25.43 | 402,800 | — | — |
| 2010-11-18 | $22.93 | $25.31 | 562,000 | — | — |
| 2010-11-17 | $22.58 | $24.92 | 623,100 | — | — |
| 2010-11-16 | $22.56 | $24.90 | 961,700 | — | — |
| 2010-11-15 | $22.95 | $25.33 | 392,800 | — | — |
| 2010-11-12 | $23.03 | $25.42 | 881,700 | — | — |
| 2010-11-11 | $23.43 | $25.86 | 816,700 | — | — |
| 2010-11-10 | $23.29 | $25.70 | 912,100 | — | — |
| 2010-11-09 | $22.97 | $25.35 | 620,600 | — | — |
| 2010-11-08 | $23.09 | $25.48 | 679,000 | — | — |
| 2010-11-05 | $23.36 | $25.78 | 596,700 | — | — |
| 2010-11-04 | $23.17 | $25.57 | 943,200 | — | — |
| 2010-11-03 | $22.82 | $25.18 | 727,900 | — | — |
| 2010-11-02 | $22.57 | $24.91 | 533,100 | — | — |
| 2010-11-01 | $22.22 | $24.52 | 653,100 | — | — |
| 2010-10-29 | $22.15 | $24.44 | 530,800 | — | — |
| 2010-10-28 | $21.99 | $24.27 | 523,200 | — | — |
| 2010-10-27 | $22.16 | $24.46 | 713,900 | — | — |
| 2010-10-26 | $21.98 | $24.26 | 789,900 | — | — |
| 2010-10-25 | $21.94 | $24.21 | 639,200 | — | — |
| 2010-10-22 | $21.94 | $24.21 | 476,400 | — | — |
| 2010-10-21 | $21.81 | $24.07 | 1,243,400 | — | — |
| 2010-10-20 | $21.78 | $24.04 | 1,450,000 | — | — |
| 2010-10-19 | $21.23 | $23.43 | 1,503,700 | — | — |
| 2010-10-18 | $21.27 | $23.47 | 667,300 | — | — |
| 2010-10-15 | $20.99 | $23.16 | 495,200 | — | — |
| 2010-10-14 | $21.00 | $23.18 | 554,000 | — | — |
| 2010-10-13 | $21.04 | $23.22 | 556,300 | — | — |
| 2010-10-12 | $20.77 | $22.92 | 703,000 | — | — |
| 2010-10-11 | $20.55 | $22.68 | 278,200 | — | — |
| 2010-10-08 | $20.55 | $22.68 | 310,200 | — | — |
| 2010-10-07 | $20.34 | $22.45 | 619,200 | — | — |
| 2010-10-06 | $20.68 | $22.82 | 466,700 | — | — |
| 2010-10-05 | $20.69 | $22.83 | 1,034,000 | — | — |
| 2010-10-04 | $20.10 | $22.18 | 559,700 | — | — |
| 2010-10-01 | $20.35 | $22.46 | 547,500 | — | — |
| 2010-09-30 | $20.34 | $22.45 | 1,522,500 | — | — |
| 2010-09-29 | $20.24 | $22.34 | 889,900 | — | — |
| 2010-09-28 | $19.99 | $22.06 | 840,700 | — | — |
| 2010-09-27 | $19.88 | $21.94 | 599,000 | — | — |
| 2010-09-24 | $20.02 | $22.09 | 705,100 | — | — |
| 2010-09-23 | $19.45 | $21.46 | 801,600 | — | — |
| 2010-09-22 | $19.90 | $21.96 | 670,800 | — | — |
| 2010-09-21 | $20.03 | $22.11 | 866,200 | — | — |
| 2010-09-20 | $20.45 | $22.57 | 848,600 | — | — |
| 2010-09-17 | $19.84 | $21.90 | 3,714,700 | — | — |
| 2010-09-16 | $19.71 | $21.75 | 435,600 | — | — |
| 2010-09-15 | $19.71 | $21.75 | 497,500 | — | — |
| 2010-09-14 | $19.53 | $21.55 | 560,400 | — | — |
| 2010-09-13 | $19.54 | $21.56 | 906,200 | — | — |
| 2010-09-10 | $19.27 | $21.27 | 660,100 | — | — |
| 2010-09-09 | $19.00 | $20.97 | 755,200 | — | — |
| 2010-09-08 | $19.14 | $21.12 | 985,700 | — | — |
| 2010-09-07 | $18.90 | $20.86 | 652,000 | — | — |
| 2010-09-03 | $19.11 | $21.09 | 935,400 | — | — |
| 2010-09-02 | $18.76 | $20.70 | 1,045,800 | — | — |
| 2010-09-01 | $18.32 | $20.22 | 1,068,500 | — | — |
| 2010-08-31 | $17.70 | $19.53 | 1,344,800 | — | — |
| 2010-08-30 | $17.57 | $19.39 | 680,200 | — | — |
| 2010-08-27 | $18.02 | $19.89 | 1,237,100 | — | — |
| 2010-08-26 | $17.61 | $19.43 | 1,705,300 | — | — |
| 2010-08-25 | $17.81 | $19.66 | 1,782,300 | — | — |
| 2010-08-24 | $17.97 | $19.83 | 2,277,600 | — | — |
| 2010-08-23 | $18.68 | $20.62 | 857,900 | — | — |
| 2010-08-20 | $19.08 | $21.06 | 1,065,000 | — | — |
| 2010-08-19 | $18.93 | $20.89 | 1,053,500 | — | — |
| 2010-08-18 | $19.24 | $21.23 | 1,517,600 | — | — |
| 2010-08-17 | $19.73 | $21.77 | 652,300 | — | — |
| 2010-08-16 | $19.35 | $21.35 | 501,600 | — | — |
| 2010-08-13 | $19.28 | $21.28 | 657,700 | — | — |
| 2010-08-12 | $19.40 | $21.41 | 852,300 | — | — |
| 2010-08-11 | $19.48 | $21.50 | 1,477,500 | — | — |
| 2010-08-10 | $20.11 | $22.19 | 1,002,800 | — | — |
| 2010-08-09 | $20.51 | $22.63 | 920,200 | — | — |
| 2010-08-06 | $20.00 | $22.07 | 1,108,600 | — | — |
| 2010-08-05 | $19.86 | $21.92 | 739,000 | — | — |
| 2010-08-04 | $19.81 | $21.86 | 1,580,400 | — | — |
| 2010-08-03 | $19.51 | $21.53 | 1,449,000 | — | — |
| 2010-08-02 | $19.52 | $21.54 | 1,870,900 | — | — |
| 2010-07-30 | $19.18 | $21.17 | 2,142,100 | — | — |
| 2010-07-29 | $19.34 | $21.34 | 1,516,000 | — | — |
| 2010-07-28 | $19.52 | $21.54 | 2,335,400 | — | — |
| 2010-07-27 | $19.90 | $21.96 | 2,619,800 | — | — |
| 2010-07-26 | $20.10 | $22.18 | 1,634,300 | — | — |
| 2010-07-23 | $19.93 | $21.99 | 2,049,000 | — | — |
| 2010-07-22 | $20.01 | $22.08 | 2,666,000 | — | — |
| 2010-07-21 | $20.50 | $22.62 | 1,241,300 | — | — |
| 2010-07-20 | $21.58 | $23.82 | 760,300 | — | — |
| 2010-07-19 | $21.05 | $23.23 | 391,900 | — | — |
| 2010-07-16 | $21.01 | $23.19 | 803,500 | — | — |
| 2010-07-15 | $21.76 | $24.01 | 510,200 | — | — |
| 2010-07-14 | $21.81 | $24.07 | 932,800 | — | — |
| 2010-07-13 | $22.05 | $24.33 | 734,800 | — | — |
| 2010-07-12 | $21.66 | $23.90 | 542,200 | — | — |
| 2010-07-09 | $21.89 | $24.16 | 632,800 | — | — |
| 2010-07-08 | $21.65 | $23.89 | 697,200 | — | — |
| 2010-07-07 | $21.57 | $23.80 | 958,700 | — | — |
| 2010-07-06 | $20.31 | $22.41 | 661,400 | — | — |
| 2010-07-02 | $20.27 | $22.37 | 409,400 | — | — |
| 2010-07-01 | $20.41 | $22.52 | 1,105,100 | — | — |
| 2010-06-30 | $20.36 | $22.47 | 969,500 | — | — |
| 2010-06-29 | $20.61 | $22.75 | 942,100 | — | — |
| 2010-06-28 | $21.50 | $23.73 | 834,500 | — | — |
| 2010-06-25 | $21.17 | $23.36 | 2,305,200 | — | — |
| 2010-06-24 | $20.69 | $22.83 | 795,900 | — | — |
| 2010-06-23 | $21.19 | $23.39 | 795,600 | — | — |
| 2010-06-22 | $21.14 | $23.33 | 681,400 | — | — |
| 2010-06-21 | $21.28 | $23.48 | 791,400 | — | — |
| 2010-06-18 | $21.45 | $23.56 | 1,014,000 | — | — |
| 2010-06-17 | $21.70 | $23.84 | 611,400 | — | — |
| 2010-06-16 | $21.81 | $23.96 | 1,339,700 | — | — |
| 2010-06-15 | $21.73 | $23.87 | 609,800 | — | — |
| 2010-06-14 | $21.08 | $23.16 | 847,300 | — | — |
| 2010-06-11 | $21.25 | $23.34 | 604,700 | — | — |
| 2010-06-10 | $20.93 | $22.99 | 907,800 | — | — |
| 2010-06-09 | $20.23 | $22.22 | 939,600 | — | — |
| 2010-06-08 | $20.30 | $22.30 | 1,998,300 | — | — |
| 2010-06-07 | $20.37 | $22.38 | 885,200 | — | — |
| 2010-06-04 | $20.97 | $23.03 | 2,086,600 | — | — |
| 2010-06-03 | $21.42 | $23.53 | 995,400 | — | — |
| 2010-06-02 | $21.25 | $23.34 | 1,114,800 | — | — |
| 2010-06-01 | $20.79 | $22.84 | 665,200 | — | — |
| 2010-05-28 | $21.09 | $23.17 | 574,700 | — | — |
| 2010-05-27 | $21.41 | $23.52 | 1,167,500 | — | — |
| 2010-05-26 | $20.64 | $22.67 | 1,167,000 | — | — |
| 2010-05-25 | $20.84 | $22.89 | 1,973,400 | — | — |
| 2010-05-24 | $20.88 | $22.94 | 983,500 | — | — |
| 2010-05-21 | $21.25 | $23.34 | 1,477,700 | — | — |
| 2010-05-20 | $20.94 | $23.00 | 1,573,700 | — | — |
| 2010-05-19 | $21.72 | $23.86 | 734,200 | — | — |
| 2010-05-18 | $21.91 | $24.07 | 772,200 | — | — |
| 2010-05-17 | $22.18 | $24.36 | 798,900 | — | — |
| 2010-05-14 | $22.17 | $24.35 | 1,045,900 | — | — |
| 2010-05-13 | $22.60 | $24.83 | 613,000 | — | — |
| 2010-05-12 | $22.76 | $25.00 | 1,032,400 | — | — |
| 2010-05-11 | $22.12 | $24.30 | 950,800 | — | — |
| 2010-05-10 | $22.11 | $24.29 | 1,524,700 | — | — |
| 2010-05-07 | $21.46 | $23.57 | 1,325,900 | — | — |
| 2010-05-06 | $22.07 | $24.24 | 2,590,900 | — | — |
| 2010-05-05 | $22.81 | $25.06 | 1,613,800 | — | — |
| 2010-05-04 | $22.73 | $24.97 | 1,375,600 | — | — |
| 2010-05-03 | $22.80 | $25.04 | 1,542,900 | — | — |
| 2010-04-30 | $22.46 | $24.67 | 1,831,000 | — | — |
| 2010-04-29 | $22.75 | $24.99 | 4,481,400 | — | — |
| 2010-04-28 | $22.27 | $24.46 | 3,866,400 | — | — |
| 2010-04-27 | $23.81 | $26.15 | 1,019,100 | — | — |
| 2010-04-26 | $24.13 | $26.51 | 571,500 | — | — |
| 2010-04-23 | $24.34 | $26.74 | 574,000 | — | — |
| 2010-04-22 | $24.15 | $26.53 | 725,300 | — | — |
| 2010-04-21 | $23.85 | $26.20 | 1,102,400 | — | — |
| 2010-04-20 | $24.05 | $26.42 | 929,100 | — | — |
| 2010-04-19 | $23.80 | $26.14 | 1,340,000 | — | — |
| 2010-04-16 | $23.79 | $26.13 | 2,834,400 | — | — |
| 2010-04-15 | $23.94 | $26.30 | 990,200 | — | — |
| 2010-04-14 | $23.59 | $25.91 | 824,900 | — | — |
| 2010-04-13 | $23.38 | $25.68 | 1,066,600 | — | — |
| 2010-04-12 | $23.09 | $25.36 | 840,200 | — | — |
| 2010-04-09 | $23.00 | $25.26 | 1,206,500 | — | — |
| 2010-04-08 | $22.50 | $24.72 | 1,538,700 | — | — |
| 2010-04-07 | $22.51 | $24.73 | 1,903,900 | — | — |
| 2010-04-06 | $22.77 | $25.01 | 1,587,300 | — | — |
| 2010-04-05 | $22.26 | $24.45 | 2,342,200 | — | — |
| 2010-04-01 | $22.18 | $24.36 | 1,347,600 | — | — |
| 2010-03-31 | $21.97 | $24.13 | 2,582,000 | — | — |
| 2010-03-30 | $21.82 | $23.97 | 1,259,500 | — | — |
| 2010-03-29 | $21.57 | $23.69 | 812,100 | — | — |
| 2010-03-26 | $21.55 | $23.67 | 1,437,700 | — | — |
| 2010-03-25 | $21.53 | $23.65 | 1,743,100 | — | — |
| 2010-03-24 | $21.67 | $23.80 | 1,874,300 | — | — |
| 2010-03-23 | $21.85 | $24.00 | 1,927,600 | — | — |
| 2010-03-22 | $21.22 | $23.31 | 1,231,900 | — | — |
| 2010-03-19 | $20.99 | $23.06 | 2,100,200 | — | — |
| 2010-03-18 | $20.85 | $22.90 | 985,400 | — | — |
| 2010-03-17 | $20.68 | $22.72 | 938,700 | — | — |
| 2010-03-16 | $20.30 | $22.30 | 990,500 | — | — |
| 2010-03-15 | $19.95 | $21.91 | 1,084,500 | — | — |
| 2010-03-12 | $20.11 | $22.09 | 1,065,300 | — | — |
| 2010-03-11 | $19.93 | $21.89 | 1,268,200 | — | — |
| 2010-03-10 | $19.60 | $21.53 | 1,657,000 | — | — |
| 2010-03-09 | $19.04 | $20.91 | 717,300 | — | — |
| 2010-03-08 | $19.05 | $20.93 | 1,348,000 | — | — |
| 2010-03-05 | $18.17 | $19.96 | 842,200 | — | — |
| 2010-03-04 | $17.84 | $19.60 | 1,074,900 | — | — |
| 2010-03-03 | $17.59 | $19.32 | 1,564,000 | — | — |
| 2010-03-02 | $17.84 | $19.60 | 1,854,000 | — | — |
| 2010-03-01 | $17.70 | $19.44 | 519,200 | — | — |
| 2010-02-26 | $17.61 | $19.34 | 828,900 | — | — |
| 2010-02-25 | $17.54 | $19.27 | 842,600 | — | — |
| 2010-02-24 | $17.73 | $19.48 | 792,500 | — | — |
| 2010-02-23 | $17.50 | $19.22 | 1,068,300 | — | — |
| 2010-02-22 | $17.54 | $19.27 | 747,600 | — | — |
| 2010-02-19 | $17.31 | $19.01 | 1,127,000 | — | — |
| 2010-02-18 | $17.46 | $19.18 | 581,300 | — | — |
| 2010-02-17 | $17.44 | $19.16 | 460,700 | — | — |
| 2010-02-16 | $17.31 | $19.01 | 563,000 | — | — |
| 2010-02-12 | $17.05 | $18.73 | 824,200 | — | — |
| 2010-02-11 | $17.00 | $18.67 | 769,900 | — | — |
| 2010-02-10 | $17.05 | $18.73 | 655,600 | — | — |
| 2010-02-09 | $17.15 | $18.84 | 905,400 | — | — |
| 2010-02-08 | $16.94 | $18.61 | 1,284,700 | — | — |
| 2010-02-05 | $17.11 | $18.79 | 1,291,800 | — | — |
| 2010-02-04 | $17.04 | $18.72 | 1,141,800 | — | — |
| 2010-02-03 | $17.69 | $19.43 | 651,900 | — | — |
| 2010-02-02 | $17.74 | $19.49 | 782,700 | — | — |
| 2010-02-01 | $17.77 | $19.52 | 963,200 | — | — |
| 2010-01-29 | $17.71 | $19.45 | 1,133,200 | — | — |
| 2010-01-28 | $18.00 | $19.77 | 1,114,600 | — | — |
| 2010-01-27 | $18.64 | $20.48 | 1,244,800 | — | — |
| 2010-01-26 | $18.62 | $20.45 | 988,900 | — | — |
| 2010-01-25 | $18.77 | $20.62 | 913,200 | — | — |
| 2010-01-22 | $18.57 | $20.40 | 1,009,800 | — | — |
| 2010-01-21 | $19.00 | $20.87 | 1,705,100 | — | — |
| 2010-01-20 | $19.24 | $21.13 | 1,579,800 | — | — |
| 2010-01-19 | $19.37 | $21.28 | 1,430,600 | — | — |
| 2010-01-15 | $19.65 | $21.58 | 2,458,400 | — | — |
| 2010-01-14 | $19.66 | $21.60 | 1,726,600 | — | — |
| 2010-01-13 | $19.08 | $20.96 | 958,000 | — | — |
| 2010-01-12 | $18.80 | $20.65 | 1,448,700 | — | — |
| 2010-01-11 | $18.37 | $20.18 | 401,300 | — | — |
| 2010-01-08 | $18.26 | $20.06 | 432,200 | — | — |
| 2010-01-07 | $18.20 | $19.99 | 915,300 | — | — |
| 2010-01-06 | $17.91 | $19.67 | 779,900 | — | — |
| 2010-01-05 | $17.99 | $19.76 | 1,208,400 | — | — |
| 2010-01-04 | $17.96 | $19.73 | 871,900 | — | — |