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 | $26.08 | $62.33 | 11,500 | — | — |
| 2010-12-30 | $27.25 | $65.12 | 10,300 | — | — |
| 2010-12-29 | $27.25 | $65.12 | 7,500 | — | — |
| 2010-12-28 | $27.24 | $65.10 | 13,900 | — | — |
| 2010-12-27 | $27.52 | $65.77 | 19,500 | — | — |
| 2010-12-23 | $27.21 | $65.03 | 11,200 | — | — |
| 2010-12-22 | $27.52 | $65.77 | 26,600 | — | — |
| 2010-12-21 | $29.03 | $69.38 | 57,300 | — | — |
| 2010-12-20 | $27.82 | $66.49 | 151,000 | — | — |
| 2010-12-17 | $27.50 | $65.72 | 303,300 | — | — |
| 2010-12-16 | $24.12 | $57.64 | 13,900 | — | — |
| 2010-12-15 | $23.88 | $57.07 | 33,100 | — | — |
| 2010-12-14 | $24.37 | $58.24 | 27,300 | — | — |
| 2010-12-13 | $24.76 | $59.17 | 38,500 | — | — |
| 2010-12-10 | $23.15 | $55.33 | 35,700 | — | — |
| 2010-12-09 | $20.96 | $50.09 | 10,800 | — | — |
| 2010-12-08 | $21.07 | $50.36 | 14,700 | — | — |
| 2010-12-07 | $21.09 | $49.97 | 31,000 | — | — |
| 2010-12-06 | $20.95 | $49.64 | 12,400 | — | — |
| 2010-12-03 | $20.66 | $48.95 | 37,200 | — | — |
| 2010-12-02 | $19.61 | $46.47 | 7,100 | — | — |
| 2010-12-01 | $19.18 | $45.45 | 19,000 | — | — |
| 2010-11-30 | $18.98 | $44.97 | 14,600 | — | — |
| 2010-11-29 | $19.52 | $46.25 | 33,700 | — | — |
| 2010-11-26 | $18.97 | $44.95 | 4,100 | — | — |
| 2010-11-24 | $19.09 | $45.23 | 18,500 | — | — |
| 2010-11-23 | $18.43 | $43.67 | 19,000 | — | — |
| 2010-11-22 | $18.95 | $44.90 | 25,500 | — | — |
| 2010-11-19 | $19.10 | $45.26 | 10,300 | — | — |
| 2010-11-18 | $19.02 | $45.07 | 11,600 | — | — |
| 2010-11-17 | $18.43 | $43.67 | 4,000 | — | — |
| 2010-11-16 | $18.36 | $43.50 | 19,200 | — | — |
| 2010-11-15 | $19.29 | $45.71 | 9,100 | — | — |
| 2010-11-12 | $19.21 | $45.52 | 7,000 | — | — |
| 2010-11-11 | $19.67 | $46.61 | 16,400 | — | — |
| 2010-11-10 | $19.59 | $46.42 | 12,800 | — | — |
| 2010-11-09 | $19.47 | $46.13 | 11,900 | — | — |
| 2010-11-08 | $19.61 | $46.47 | 12,900 | — | — |
| 2010-11-05 | $19.48 | $46.16 | 7,500 | — | — |
| 2010-11-04 | $19.86 | $47.06 | 52,000 | — | — |
| 2010-11-03 | $18.37 | $43.53 | 8,300 | — | — |
| 2010-11-02 | $18.50 | $43.84 | 23,200 | — | — |
| 2010-11-01 | $17.43 | $41.30 | 13,200 | — | — |
| 2010-10-29 | $17.83 | $42.25 | 26,500 | — | — |
| 2010-10-28 | $17.71 | $41.96 | 17,200 | — | — |
| 2010-10-27 | $18.10 | $42.89 | 37,900 | — | — |
| 2010-10-26 | $17.94 | $42.51 | 45,300 | — | — |
| 2010-10-25 | $17.93 | $42.49 | 14,500 | — | — |
| 2010-10-22 | $17.85 | $42.30 | 30,800 | — | — |
| 2010-10-21 | $18.27 | $43.29 | 28,300 | — | — |
| 2010-10-20 | $18.83 | $44.62 | 11,900 | — | — |
| 2010-10-19 | $19.11 | $45.28 | 34,600 | — | — |
| 2010-10-18 | $18.83 | $44.62 | 17,700 | — | — |
| 2010-10-15 | $18.85 | $44.67 | 45,500 | — | — |
| 2010-10-14 | $19.38 | $45.92 | 25,200 | — | — |
| 2010-10-13 | $19.56 | $46.35 | 15,100 | — | — |
| 2010-10-12 | $20.35 | $48.22 | 17,900 | — | — |
| 2010-10-11 | $19.77 | $46.85 | 42,100 | — | — |
| 2010-10-08 | $19.63 | $46.51 | 19,500 | — | — |
| 2010-10-07 | $19.03 | $45.09 | 40,400 | — | — |
| 2010-10-06 | $20.94 | $49.62 | 15,000 | — | — |
| 2010-10-05 | $20.71 | $49.07 | 21,100 | — | — |
| 2010-10-04 | $19.96 | $47.30 | 18,700 | — | — |
| 2010-10-01 | $20.46 | $48.48 | 15,900 | — | — |
| 2010-09-30 | $20.26 | $48.01 | 35,600 | — | — |
| 2010-09-29 | $20.38 | $48.29 | 39,700 | — | — |
| 2010-09-28 | $19.58 | $46.39 | 21,500 | — | — |
| 2010-09-27 | $19.33 | $45.80 | 14,700 | — | — |
| 2010-09-24 | $19.06 | $45.16 | 28,500 | — | — |
| 2010-09-23 | $18.17 | $43.05 | 26,500 | — | — |
| 2010-09-22 | $18.60 | $44.07 | 43,900 | — | — |
| 2010-09-21 | $19.13 | $45.33 | 24,600 | — | — |
| 2010-09-20 | $19.03 | $45.09 | 116,000 | — | — |
| 2010-09-17 | $18.65 | $44.19 | 308,700 | — | — |
| 2010-09-16 | $19.26 | $45.64 | 24,700 | — | — |
| 2010-09-15 | $20.32 | $48.15 | 33,300 | — | — |
| 2010-09-14 | $20.76 | $49.19 | 25,600 | — | — |
| 2010-09-13 | $20.83 | $49.36 | 28,300 | — | — |
| 2010-09-10 | $21.06 | $49.48 | 28,400 | — | — |
| 2010-09-09 | $20.83 | $48.93 | 34,500 | — | — |
| 2010-09-08 | $19.64 | $46.14 | 5,100 | — | — |
| 2010-09-07 | $19.81 | $46.54 | 28,400 | — | — |
| 2010-09-03 | $20.33 | $47.76 | 39,300 | — | — |
| 2010-09-02 | $19.88 | $46.70 | 12,400 | — | — |
| 2010-09-01 | $19.41 | $45.60 | 15,300 | — | — |
| 2010-08-31 | $18.31 | $43.01 | 17,700 | — | — |
| 2010-08-30 | $18.15 | $42.64 | 17,000 | — | — |
| 2010-08-27 | $19.59 | $46.02 | 40,000 | — | — |
| 2010-08-26 | $19.11 | $44.89 | 52,800 | — | — |
| 2010-08-25 | $18.87 | $44.33 | 20,300 | — | — |
| 2010-08-24 | $18.11 | $42.54 | 25,300 | — | — |
| 2010-08-23 | $17.62 | $41.39 | 17,900 | — | — |
| 2010-08-20 | $18.60 | $43.70 | 42,900 | — | — |
| 2010-08-19 | $18.13 | $42.59 | 27,200 | — | — |
| 2010-08-18 | $19.95 | $46.87 | 32,800 | — | — |
| 2010-08-17 | $19.74 | $46.37 | 76,400 | — | — |
| 2010-08-16 | $18.19 | $42.73 | 15,700 | — | — |
| 2010-08-13 | $17.77 | $41.75 | 22,100 | — | — |
| 2010-08-12 | $18.30 | $42.99 | 10,400 | — | — |
| 2010-08-11 | $18.86 | $44.31 | 29,500 | — | — |
| 2010-08-10 | $20.11 | $47.24 | 19,100 | — | — |
| 2010-08-09 | $20.56 | $48.30 | 17,900 | — | — |
| 2010-08-06 | $18.48 | $43.41 | 16,900 | — | — |
| 2010-08-05 | $19.35 | $45.46 | 31,900 | — | — |
| 2010-08-04 | $21.56 | $50.65 | 33,600 | — | — |
| 2010-08-03 | $21.28 | $49.99 | 38,700 | — | — |
| 2010-08-02 | $20.63 | $48.47 | 11,800 | — | — |
| 2010-07-30 | $20.08 | $47.17 | 6,100 | — | — |
| 2010-07-29 | $20.13 | $47.29 | 35,700 | — | — |
| 2010-07-28 | $20.00 | $46.99 | 24,300 | — | — |
| 2010-07-27 | $20.37 | $47.85 | 22,000 | — | — |
| 2010-07-26 | $20.27 | $47.62 | 20,100 | — | — |
| 2010-07-23 | $19.29 | $45.32 | 32,500 | — | — |
| 2010-07-22 | $18.55 | $43.58 | 34,300 | — | — |
| 2010-07-21 | $17.84 | $41.91 | 26,000 | — | — |
| 2010-07-20 | $18.14 | $42.62 | 17,300 | — | — |
| 2010-07-19 | $17.48 | $41.06 | 13,500 | — | — |
| 2010-07-16 | $17.40 | $40.88 | 38,900 | — | — |
| 2010-07-15 | $18.13 | $42.59 | 8,900 | — | — |
| 2010-07-14 | $18.94 | $44.49 | 65,700 | — | — |
| 2010-07-13 | $18.65 | $43.81 | 48,900 | — | — |
| 2010-07-12 | $17.79 | $41.79 | 16,800 | — | — |
| 2010-07-09 | $18.26 | $42.90 | 21,800 | — | — |
| 2010-07-08 | $17.77 | $41.75 | 21,200 | — | — |
| 2010-07-07 | $17.74 | $41.68 | 30,200 | — | — |
| 2010-07-06 | $16.66 | $39.14 | 36,100 | — | — |
| 2010-07-02 | $17.38 | $40.83 | 27,200 | — | — |
| 2010-07-01 | $17.38 | $40.83 | 25,400 | — | — |
| 2010-06-30 | $18.01 | $42.31 | 33,700 | — | — |
| 2010-06-29 | $18.15 | $42.64 | 38,300 | — | — |
| 2010-06-28 | $17.97 | $42.22 | 30,900 | — | — |
| 2010-06-25 | $18.75 | $44.05 | 87,200 | — | — |
| 2010-06-24 | $19.33 | $45.41 | 41,600 | — | — |
| 2010-06-23 | $20.16 | $47.36 | 19,600 | — | — |
| 2010-06-22 | $20.01 | $47.01 | 36,800 | — | — |
| 2010-06-21 | $20.73 | $48.70 | 51,800 | — | — |
| 2010-06-18 | $20.50 | $48.16 | 255,200 | — | — |
| 2010-06-17 | $19.46 | $45.72 | 23,900 | — | — |
| 2010-06-16 | $19.40 | $45.58 | 33,700 | — | — |
| 2010-06-15 | $18.75 | $44.05 | 9,800 | — | — |
| 2010-06-14 | $18.63 | $43.77 | 13,400 | — | — |
| 2010-06-11 | $18.71 | $43.95 | 23,600 | — | — |
| 2010-06-10 | $18.24 | $42.85 | 18,500 | — | — |
| 2010-06-09 | $17.39 | $40.43 | 18,500 | — | — |
| 2010-06-08 | $17.83 | $41.45 | 21,100 | — | — |
| 2010-06-07 | $17.94 | $41.71 | 27,500 | — | — |
| 2010-06-04 | $17.46 | $40.59 | 45,900 | — | — |
| 2010-06-03 | $19.07 | $44.34 | 25,400 | — | — |
| 2010-06-02 | $19.04 | $44.27 | 20,200 | — | — |
| 2010-06-01 | $17.97 | $41.78 | 31,200 | — | — |
| 2010-05-28 | $18.90 | $43.94 | 15,800 | — | — |
| 2010-05-27 | $19.10 | $44.41 | 30,400 | — | — |
| 2010-05-26 | $18.78 | $43.66 | 16,400 | — | — |
| 2010-05-25 | $19.20 | $44.64 | 24,800 | — | — |
| 2010-05-24 | $19.21 | $44.66 | 8,300 | — | — |
| 2010-05-21 | $20.27 | $47.13 | 25,600 | — | — |
| 2010-05-20 | $20.17 | $46.89 | 28,000 | — | — |
| 2010-05-19 | $22.34 | $51.94 | 35,700 | — | — |
| 2010-05-18 | $22.78 | $52.96 | 48,700 | — | — |
| 2010-05-17 | $20.23 | $47.03 | 22,900 | — | — |
| 2010-05-14 | $19.94 | $46.36 | 25,500 | — | — |
| 2010-05-13 | $20.32 | $47.24 | 46,400 | — | — |
| 2010-05-12 | $21.32 | $49.57 | 37,500 | — | — |
| 2010-05-11 | $21.06 | $48.96 | 20,800 | — | — |
| 2010-05-10 | $21.13 | $49.13 | 25,500 | — | — |
| 2010-05-07 | $20.95 | $48.71 | 26,000 | — | — |
| 2010-05-06 | $23.15 | $53.82 | 25,500 | — | — |
| 2010-05-05 | $25.33 | $58.89 | 17,100 | — | — |
| 2010-05-04 | $25.11 | $58.38 | 14,500 | — | — |
| 2010-05-03 | $25.58 | $59.47 | 40,400 | — | — |
| 2010-04-30 | $23.31 | $54.19 | 49,400 | — | — |
| 2010-04-29 | $22.62 | $52.59 | 19,000 | — | — |
| 2010-04-28 | $20.99 | $48.80 | 15,000 | — | — |
| 2010-04-27 | $20.69 | $48.10 | 15,800 | — | — |
| 2010-04-26 | $20.79 | $48.34 | 32,800 | — | — |
| 2010-04-23 | $21.08 | $49.01 | 21,400 | — | — |
| 2010-04-22 | $20.06 | $46.64 | 8,500 | — | — |
| 2010-04-21 | $19.96 | $46.41 | 5,400 | — | — |
| 2010-04-20 | $19.29 | $44.85 | 8,700 | — | — |
| 2010-04-19 | $19.82 | $46.08 | 11,200 | — | — |
| 2010-04-16 | $19.68 | $45.75 | 13,400 | — | — |
| 2010-04-15 | $19.93 | $46.34 | 4,600 | — | — |
| 2010-04-14 | $19.12 | $44.45 | 14,100 | — | — |
| 2010-04-13 | $18.67 | $43.41 | 6,500 | — | — |
| 2010-04-12 | $18.45 | $42.90 | 7,600 | — | — |
| 2010-04-09 | $18.47 | $42.94 | 12,500 | — | — |
| 2010-04-08 | $18.68 | $43.43 | 11,200 | — | — |
| 2010-04-07 | $18.37 | $42.71 | 10,000 | — | — |
| 2010-04-06 | $18.45 | $42.90 | 10,200 | — | — |
| 2010-04-05 | $19.20 | $44.64 | 23,100 | — | — |
| 2010-04-01 | $17.98 | $41.80 | 21,700 | — | — |
| 2010-03-31 | $18.60 | $43.24 | 17,600 | — | — |
| 2010-03-30 | $18.32 | $42.59 | 11,500 | — | — |
| 2010-03-29 | $18.38 | $42.73 | 7,800 | — | — |
| 2010-03-26 | $18.48 | $42.96 | 14,400 | — | — |
| 2010-03-25 | $18.50 | $43.01 | 10,800 | — | — |
| 2010-03-24 | $18.75 | $43.59 | 34,800 | — | — |
| 2010-03-23 | $18.68 | $43.43 | 14,700 | — | — |
| 2010-03-22 | $18.77 | $43.64 | 7,600 | — | — |
| 2010-03-19 | $18.77 | $43.64 | 45,800 | — | — |
| 2010-03-18 | $19.84 | $46.13 | 17,900 | — | — |
| 2010-03-17 | $20.08 | $46.68 | 18,600 | — | — |
| 2010-03-16 | $19.27 | $44.80 | 11,800 | — | — |
| 2010-03-15 | $19.50 | $45.34 | 11,400 | — | — |
| 2010-03-12 | $19.67 | $45.73 | 3,600 | — | — |
| 2010-03-11 | $20.06 | $46.64 | 8,100 | — | — |
| 2010-03-10 | $20.33 | $46.85 | 11,700 | — | — |
| 2010-03-09 | $19.89 | $45.83 | 22,800 | — | — |
| 2010-03-08 | $19.13 | $44.08 | 4,300 | — | — |
| 2010-03-05 | $19.21 | $44.27 | 9,500 | — | — |
| 2010-03-04 | $18.74 | $43.18 | 16,800 | — | — |
| 2010-03-03 | $17.89 | $41.22 | 11,400 | — | — |
| 2010-03-02 | $17.97 | $41.41 | 21,000 | — | — |
| 2010-03-01 | $17.17 | $39.57 | 20,000 | — | — |
| 2010-02-26 | $17.05 | $39.29 | 6,100 | — | — |
| 2010-02-25 | $17.15 | $39.52 | 8,200 | — | — |
| 2010-02-24 | $17.14 | $39.50 | 13,100 | — | — |
| 2010-02-23 | $16.94 | $39.04 | 29,000 | — | — |
| 2010-02-22 | $17.40 | $40.10 | 27,400 | — | — |
| 2010-02-19 | $18.34 | $42.26 | 15,100 | — | — |
| 2010-02-18 | $19.20 | $44.24 | 12,600 | — | — |
| 2010-02-17 | $18.44 | $42.49 | 6,100 | — | — |
| 2010-02-16 | $18.05 | $41.59 | 14,100 | — | — |
| 2010-02-12 | $17.23 | $39.70 | 12,100 | — | — |
| 2010-02-11 | $17.34 | $39.96 | 13,400 | — | — |
| 2010-02-10 | $17.26 | $39.77 | 9,000 | — | — |
| 2010-02-09 | $17.44 | $40.19 | 12,800 | — | — |
| 2010-02-08 | $17.13 | $39.47 | 18,400 | — | — |
| 2010-02-05 | $17.43 | $40.16 | 7,000 | — | — |
| 2010-02-04 | $17.72 | $40.83 | 8,500 | — | — |
| 2010-02-03 | $18.29 | $42.15 | 22,000 | — | — |
| 2010-02-02 | $18.25 | $42.05 | 32,300 | — | — |
| 2010-02-01 | $17.49 | $40.30 | 43,400 | — | — |
| 2010-01-29 | $18.31 | $42.19 | 22,300 | — | — |
| 2010-01-28 | $18.42 | $42.45 | 17,600 | — | — |
| 2010-01-27 | $18.25 | $42.05 | 8,800 | — | — |
| 2010-01-26 | $17.88 | $41.20 | 10,900 | — | — |
| 2010-01-25 | $17.94 | $41.34 | 15,500 | — | — |
| 2010-01-22 | $18.07 | $41.64 | 20,300 | — | — |
| 2010-01-21 | $18.66 | $43.00 | 31,400 | — | — |
| 2010-01-20 | $19.76 | $45.53 | 35,300 | — | — |
| 2010-01-19 | $20.75 | $47.82 | 26,900 | — | — |
| 2010-01-15 | $20.43 | $47.08 | 28,300 | — | — |
| 2010-01-14 | $21.43 | $49.38 | 11,500 | — | — |
| 2010-01-13 | $21.60 | $49.77 | 56,300 | — | — |
| 2010-01-12 | $20.43 | $47.08 | 23,600 | — | — |
| 2010-01-11 | $20.59 | $47.45 | 24,300 | — | — |
| 2010-01-08 | $20.47 | $47.17 | 63,200 | — | — |
| 2010-01-07 | $18.44 | $42.49 | 10,800 | — | — |
| 2010-01-06 | $17.87 | $41.18 | 39,300 | — | — |
| 2010-01-05 | $18.13 | $41.78 | 25,500 | — | — |
| 2010-01-04 | $19.03 | $43.85 | 19,800 | — | — |