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 2026-09-03
- 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 | $27.73 | $27.73 | 0 | — | — |
| 2010-12-30 | $27.73 | $27.73 | 400 | — | — |
| 2010-12-29 | $28.37 | $28.37 | 200 | — | — |
| 2010-12-28 | $28.20 | $28.20 | 1,000 | — | — |
| 2010-12-27 | $28.61 | $28.61 | 0 | — | — |
| 2010-12-23 | $28.61 | $28.61 | 400 | — | — |
| 2010-12-22 | $28.43 | $28.43 | 0 | — | — |
| 2010-12-21 | $28.43 | $28.43 | 400 | — | — |
| 2010-12-20 | $27.96 | $27.96 | 900 | — | — |
| 2010-12-17 | $24.94 | $24.94 | 0 | — | — |
| 2010-12-16 | $24.94 | $24.94 | 0 | — | — |
| 2010-12-15 | $24.94 | $24.94 | 0 | — | — |
| 2010-12-14 | $24.94 | $24.94 | 0 | — | — |
| 2010-12-13 | $24.94 | $24.94 | 0 | — | — |
| 2010-12-10 | $24.94 | $24.94 | 300 | — | — |
| 2010-12-09 | $24.44 | $24.44 | 300 | — | — |
| 2010-12-08 | $24.81 | $24.81 | 0 | — | — |
| 2010-12-07 | $24.81 | $24.81 | 0 | — | — |
| 2010-12-06 | $24.81 | $24.81 | 0 | — | — |
| 2010-12-03 | $24.81 | $24.81 | 0 | — | — |
| 2010-12-02 | $24.81 | $24.81 | 900 | — | — |
| 2010-12-01 | $22.30 | $22.30 | 0 | — | — |
| 2010-11-30 | $22.30 | $22.30 | 0 | — | — |
| 2010-11-29 | $22.30 | $22.30 | 0 | — | — |
| 2010-11-26 | $22.30 | $22.30 | 0 | — | — |
| 2010-11-24 | $22.30 | $22.30 | 0 | — | — |
| 2010-11-23 | $22.30 | $22.30 | 1,000 | — | — |
| 2010-11-22 | $22.49 | $22.49 | 100 | — | — |
| 2010-11-19 | $22.69 | $22.69 | 0 | — | — |
| 2010-11-18 | $22.69 | $22.69 | 300 | — | — |
| 2010-11-17 | $22.36 | $22.36 | 0 | — | — |
| 2010-11-16 | $22.36 | $22.36 | 600 | — | — |
| 2010-11-15 | $22.76 | $22.76 | 0 | — | — |
| 2010-11-12 | $22.76 | $22.76 | 0 | — | — |
| 2010-11-11 | $22.76 | $22.76 | 500 | — | — |
| 2010-11-10 | $23.18 | $23.18 | 0 | — | — |
| 2010-11-09 | $23.18 | $23.18 | 0 | — | — |
| 2010-11-08 | $23.18 | $23.18 | 800 | — | — |
| 2010-11-05 | $22.89 | $22.89 | 100 | — | — |
| 2010-11-04 | $22.66 | $22.66 | 0 | — | — |
| 2010-11-03 | $22.66 | $22.66 | 800 | — | — |
| 2010-11-02 | $22.99 | $22.99 | 300 | — | — |
| 2010-11-01 | $23.14 | $23.14 | 300 | — | — |
| 2010-10-29 | $23.06 | $23.06 | 2,100 | — | — |
| 2010-10-28 | $27.70 | $27.70 | 100 | — | — |
| 2010-10-27 | $26.53 | $26.53 | 0 | — | — |
| 2010-10-26 | $26.53 | $26.53 | 7,100 | — | — |
| 2010-10-25 | $26.52 | $26.52 | 6,300 | — | — |
| 2010-10-22 | $26.74 | $26.74 | 0 | — | — |
| 2010-10-21 | $26.74 | $26.74 | 200 | — | — |
| 2010-10-20 | $26.99 | $26.99 | 200 | — | — |
| 2010-10-19 | $27.30 | $27.30 | 1,100 | — | — |
| 2010-10-18 | $25.00 | $25.00 | 0 | — | — |
| 2010-10-15 | $25.00 | $25.00 | 0 | — | — |
| 2010-10-14 | $25.00 | $25.00 | 1,200 | — | — |
| 2010-10-13 | $24.91 | $24.91 | 2,000 | — | — |
| 2010-10-12 | $25.77 | $25.77 | 0 | — | — |
| 2010-10-11 | $25.77 | $25.77 | 0 | — | — |
| 2010-10-08 | $25.77 | $25.77 | 0 | — | — |
| 2010-10-07 | $25.77 | $25.77 | 0 | — | — |
| 2010-10-06 | $25.77 | $25.77 | 0 | — | — |
| 2010-10-05 | $25.77 | $25.77 | 100 | — | — |
| 2010-10-04 | $26.18 | $26.18 | 0 | — | — |
| 2010-10-01 | $26.18 | $26.18 | 0 | — | — |
| 2010-09-30 | $26.18 | $26.18 | 200 | — | — |
| 2010-09-29 | $25.37 | $25.37 | 1,000 | — | — |
| 2010-09-28 | $24.56 | $24.56 | 300 | — | — |
| 2010-09-27 | $25.70 | $25.70 | 0 | — | — |
| 2010-09-24 | $25.70 | $25.70 | 0 | — | — |
| 2010-09-23 | $25.70 | $25.70 | 0 | — | — |
| 2010-09-22 | $25.70 | $25.70 | 100 | — | — |
| 2010-09-21 | $25.50 | $25.50 | 1,100 | — | — |
| 2010-09-20 | $24.75 | $24.75 | 0 | — | — |
| 2010-09-17 | $24.75 | $24.75 | 300 | — | — |
| 2010-09-16 | $24.64 | $24.64 | 0 | — | — |
| 2010-09-15 | $24.64 | $24.64 | 800 | — | — |
| 2010-09-14 | $25.00 | $25.00 | 0 | — | — |
| 2010-09-13 | $25.00 | $25.00 | 300 | — | — |
| 2010-09-10 | $24.10 | $24.10 | 100 | — | — |
| 2010-09-09 | $25.00 | $25.00 | 0 | — | — |
| 2010-09-08 | $25.00 | $25.00 | 0 | — | — |
| 2010-09-07 | $25.00 | $25.00 | 0 | — | — |
| 2010-09-03 | $25.00 | $25.00 | 0 | — | — |
| 2010-09-02 | $25.00 | $25.00 | 0 | — | — |
| 2010-09-01 | $25.00 | $25.00 | 300 | — | — |
| 2010-08-31 | $25.00 | $25.00 | 200 | — | — |
| 2010-08-30 | $24.83 | $24.83 | 0 | — | — |
| 2010-08-27 | $24.83 | $24.83 | 0 | — | — |
| 2010-08-26 | $24.83 | $24.83 | 0 | — | — |
| 2010-08-25 | $24.83 | $24.83 | 0 | — | — |
| 2010-08-24 | $24.83 | $24.83 | 0 | — | — |
| 2010-08-23 | $24.83 | $24.83 | 0 | — | — |
| 2010-08-20 | $24.83 | $24.83 | 200 | — | — |
| 2010-08-19 | $25.32 | $25.32 | 600 | — | — |
| 2010-08-18 | $25.63 | $25.63 | 0 | — | — |
| 2010-08-17 | $25.63 | $25.63 | 100 | — | — |
| 2010-08-16 | $25.43 | $25.43 | 200 | — | — |
| 2010-08-13 | $25.75 | $25.75 | 400 | — | — |
| 2010-08-12 | $26.25 | $26.25 | 1,000 | — | — |
| 2010-08-11 | $26.75 | $26.75 | 200 | — | — |
| 2010-08-10 | $27.23 | $27.23 | 0 | — | — |
| 2010-08-09 | $27.23 | $27.23 | 1,500 | — | — |
| 2010-08-06 | $27.93 | $27.93 | 100 | — | — |
| 2010-08-05 | $29.31 | $29.31 | 600 | — | — |
| 2010-08-04 | $30.52 | $30.52 | 100 | — | — |
| 2010-08-03 | $30.52 | $30.52 | 0 | — | — |
| 2010-08-02 | $30.52 | $30.52 | 0 | — | — |
| 2010-07-30 | $30.52 | $30.52 | 900 | — | — |
| 2010-07-29 | $31.32 | $31.32 | 900 | — | — |
| 2010-07-28 | $31.26 | $31.26 | 2,300 | — | — |
| 2010-07-27 | $31.85 | $31.85 | 300 | — | — |
| 2010-07-26 | $31.80 | $31.80 | 0 | — | — |
| 2010-07-23 | $31.80 | $31.80 | 0 | — | — |
| 2010-07-22 | $31.80 | $31.80 | 0 | — | — |
| 2010-07-21 | $31.80 | $31.80 | 200 | — | — |
| 2010-07-20 | $32.74 | $32.74 | 900 | — | — |
| 2010-07-19 | $30.50 | $30.50 | 200 | — | — |
| 2010-07-16 | $31.25 | $31.25 | 1,400 | — | — |
| 2010-07-15 | $31.85 | $31.85 | 1,500 | — | — |
| 2010-07-14 | $31.85 | $31.85 | 400 | — | — |
| 2010-07-13 | $31.78 | $31.78 | 0 | — | — |
| 2010-07-12 | $31.78 | $31.78 | 0 | — | — |
| 2010-07-09 | $31.78 | $31.78 | 0 | — | — |
| 2010-07-08 | $31.78 | $31.78 | 0 | — | — |
| 2010-07-07 | $31.78 | $31.78 | 0 | — | — |
| 2010-07-06 | $31.78 | $31.78 | 0 | — | — |
| 2010-07-02 | $31.78 | $31.78 | 200 | — | — |
| 2010-07-01 | $32.20 | $32.20 | 2,600 | — | — |
| 2010-06-30 | $32.85 | $32.85 | 500 | — | — |
| 2010-06-29 | $31.35 | $31.35 | 0 | — | — |
| 2010-06-28 | $31.35 | $31.35 | 300 | — | — |
| 2010-06-25 | $31.75 | $31.75 | 0 | — | — |
| 2010-06-24 | $31.75 | $31.75 | 0 | — | — |
| 2010-06-23 | $31.75 | $31.75 | 0 | — | — |
| 2010-06-22 | $31.75 | $31.75 | 0 | — | — |
| 2010-06-21 | $31.75 | $31.75 | 1,000 | — | — |
| 2010-06-18 | $32.99 | $32.99 | 100 | — | — |
| 2010-06-17 | $32.55 | $32.55 | 4,600 | — | — |
| 2010-06-16 | $32.09 | $32.09 | 200 | — | — |
| 2010-06-15 | $31.65 | $31.65 | 400 | — | — |
| 2010-06-14 | $32.00 | $32.00 | 100 | — | — |
| 2010-06-11 | $32.12 | $32.12 | 100 | — | — |
| 2010-06-10 | $32.00 | $32.00 | 900 | — | — |
| 2010-06-09 | $32.00 | $32.00 | 4,100 | — | — |
| 2010-06-08 | $32.04 | $32.04 | 0 | — | — |
| 2010-06-07 | $32.04 | $32.04 | 0 | — | — |
| 2010-06-04 | $32.04 | $32.04 | 0 | — | — |
| 2010-06-03 | $32.04 | $32.04 | 300 | — | — |
| 2010-06-02 | $33.00 | $33.00 | 1,700 | — | — |
| 2010-06-01 | $30.70 | $30.70 | 0 | — | — |
| 2010-05-28 | $30.70 | $30.70 | 0 | — | — |
| 2010-05-27 | $30.70 | $30.70 | 400 | — | — |
| 2010-05-26 | $29.22 | $29.22 | 100 | — | — |
| 2010-05-25 | $29.24 | $29.24 | 0 | — | — |
| 2010-05-24 | $29.24 | $29.24 | 300 | — | — |
| 2010-05-21 | $31.39 | $31.39 | 0 | — | — |
| 2010-05-20 | $31.39 | $31.39 | 0 | — | — |
| 2010-05-19 | $31.39 | $31.39 | 0 | — | — |
| 2010-05-18 | $31.39 | $31.39 | 0 | — | — |
| 2010-05-17 | $31.39 | $31.39 | 0 | — | — |
| 2010-05-14 | $31.39 | $31.39 | 100 | — | — |
| 2010-05-13 | $32.79 | $32.79 | 0 | — | — |
| 2010-05-12 | $32.79 | $32.79 | 2,400 | — | — |
| 2010-05-11 | $31.52 | $31.52 | 0 | — | — |
| 2010-05-10 | $31.52 | $31.52 | 200 | — | — |
| 2010-05-07 | $30.23 | $30.23 | 600 | — | — |
| 2010-05-06 | $31.34 | $31.34 | 400 | — | — |
| 2010-05-05 | $31.53 | $31.53 | 500 | — | — |
| 2010-05-04 | $32.93 | $32.93 | 0 | — | — |
| 2010-05-03 | $32.93 | $32.93 | 100 | — | — |
| 2010-04-30 | $32.21 | $32.21 | 0 | — | — |
| 2010-04-29 | $32.21 | $32.21 | 0 | — | — |
| 2010-04-28 | $32.21 | $32.21 | 1,100 | — | — |
| 2010-04-27 | $32.32 | $32.32 | 1,300 | — | — |
| 2010-04-26 | $32.49 | $32.49 | 1,100 | — | — |
| 2010-04-23 | $32.00 | $32.00 | 2,900 | — | — |
| 2010-04-22 | $31.05 | $31.05 | 100 | — | — |
| 2010-04-21 | $30.30 | $30.30 | 0 | — | — |
| 2010-04-20 | $30.30 | $30.30 | 0 | — | — |
| 2010-04-19 | $30.30 | $30.30 | 0 | — | — |
| 2010-04-16 | $30.30 | $30.30 | 100 | — | — |
| 2010-04-15 | $30.45 | $30.45 | 0 | — | — |
| 2010-04-14 | $30.45 | $30.45 | 200 | — | — |
| 2010-04-13 | $29.46 | $29.46 | 200 | — | — |
| 2010-04-12 | $30.24 | $30.24 | 100 | — | — |
| 2010-04-09 | $30.01 | $30.01 | 0 | — | — |
| 2010-04-08 | $30.01 | $30.01 | 0 | — | — |
| 2010-04-07 | $30.01 | $30.01 | 300 | — | — |
| 2010-04-06 | $29.70 | $29.70 | 0 | — | — |
| 2010-04-05 | $29.70 | $29.70 | 100 | — | — |
| 2010-04-01 | $30.15 | $30.15 | 0 | — | — |
| 2010-03-31 | $30.15 | $30.15 | 0 | — | — |
| 2010-03-30 | $30.15 | $30.15 | 800 | — | — |
| 2010-03-29 | $29.99 | $29.99 | 1,800 | — | — |
| 2010-03-26 | $29.43 | $29.43 | 100 | — | — |
| 2010-03-25 | $29.42 | $29.42 | 1,100 | — | — |
| 2010-03-24 | $29.11 | $29.11 | 2,600 | — | — |
| 2010-03-23 | $28.72 | $28.72 | 100 | — | — |
| 2010-03-22 | $28.55 | $28.55 | 700 | — | — |
| 2010-03-19 | $28.64 | $28.64 | 0 | — | — |
| 2010-03-18 | $28.64 | $28.64 | 100 | — | — |
| 2010-03-17 | $28.00 | $28.00 | 0 | — | — |
| 2010-03-16 | $28.00 | $28.00 | 200 | — | — |
| 2010-03-15 | $27.99 | $27.99 | 600 | — | — |
| 2010-03-12 | $28.99 | $28.99 | 100 | — | — |
| 2010-03-11 | $28.42 | $28.42 | 0 | — | — |
| 2010-03-10 | $28.42 | $28.42 | 0 | — | — |
| 2010-03-09 | $28.42 | $28.42 | 200 | — | — |
| 2010-03-08 | $28.00 | $28.00 | 4,000 | — | — |
| 2010-03-05 | $27.69 | $27.69 | 0 | — | — |
| 2010-03-04 | $27.69 | $27.69 | 400 | — | — |
| 2010-03-03 | $27.69 | $27.69 | 100 | — | — |
| 2010-03-02 | $27.95 | $27.95 | 2,100 | — | — |
| 2010-03-01 | $26.93 | $26.93 | 900 | — | — |
| 2010-02-26 | $26.60 | $26.60 | 2,100 | — | — |
| 2010-02-25 | $27.21 | $27.21 | 200 | — | — |
| 2010-02-24 | $27.35 | $27.35 | 0 | — | — |
| 2010-02-23 | $27.35 | $27.35 | 0 | — | — |
| 2010-02-22 | $27.35 | $27.35 | 0 | — | — |
| 2010-02-19 | $27.35 | $27.35 | 0 | — | — |
| 2010-02-18 | $27.35 | $27.35 | 100 | — | — |
| 2010-02-17 | $27.50 | $27.50 | 1,100 | — | — |
| 2010-02-16 | $27.16 | $27.16 | 0 | — | — |
| 2010-02-12 | $27.16 | $27.16 | 0 | — | — |
| 2010-02-11 | $27.16 | $27.16 | 0 | — | — |
| 2010-02-10 | $27.16 | $27.16 | 100 | — | — |
| 2010-02-09 | $27.34 | $27.34 | 200 | — | — |
| 2010-02-08 | $27.81 | $27.81 | 0 | — | — |
| 2010-02-05 | $27.81 | $27.81 | 1,300 | — | — |
| 2010-02-04 | $27.01 | $27.01 | 200 | — | — |
| 2010-02-03 | $26.81 | $26.81 | 500 | — | — |
| 2010-02-02 | $27.34 | $27.34 | 2,700 | — | — |
| 2010-02-01 | $27.46 | $27.46 | 1,000 | — | — |
| 2010-01-29 | $27.00 | $27.00 | 200 | — | — |
| 2010-01-28 | $26.76 | $26.76 | 0 | — | — |
| 2010-01-27 | $26.76 | $26.76 | 2,500 | — | — |
| 2010-01-26 | $26.18 | $26.18 | 200 | — | — |
| 2010-01-25 | $26.05 | $26.05 | 200 | — | — |
| 2010-01-22 | $25.00 | $25.00 | 0 | — | — |
| 2010-01-21 | $25.00 | $25.00 | 0 | — | — |
| 2010-01-20 | $25.00 | $25.00 | 0 | — | — |
| 2010-01-19 | $25.00 | $25.00 | 7,000 | — | — |
| 2010-01-15 | $24.75 | $24.75 | 100 | — | — |
| 2010-01-14 | $23.64 | $23.64 | 0 | — | — |
| 2010-01-13 | $23.64 | $23.64 | 200 | — | — |
| 2010-01-12 | $23.31 | $23.31 | 100 | — | — |
| 2010-01-11 | $24.36 | $24.36 | 0 | — | — |
| 2010-01-08 | $24.36 | $24.36 | 0 | — | — |
| 2010-01-07 | $24.36 | $24.36 | 100 | — | — |
| 2010-01-06 | $23.96 | $23.96 | 200 | — | — |
| 2010-01-05 | $23.01 | $23.01 | 200 | — | — |
| 2010-01-04 | $24.17 | $24.17 | 0 | — | — |