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 | $22.64 | $22.64 | 428,900 | — | — |
| 2010-12-30 | $22.96 | $22.96 | 239,600 | — | — |
| 2010-12-29 | $23.01 | $23.01 | 193,100 | — | — |
| 2010-12-28 | $22.97 | $22.97 | 273,400 | — | — |
| 2010-12-27 | $23.21 | $23.21 | 217,100 | — | — |
| 2010-12-23 | $23.06 | $23.06 | 284,500 | — | — |
| 2010-12-22 | $23.32 | $23.32 | 382,000 | — | — |
| 2010-12-21 | $23.32 | $23.32 | 304,300 | — | — |
| 2010-12-20 | $23.18 | $23.18 | 458,300 | — | — |
| 2010-12-17 | $23.29 | $23.29 | 1,092,800 | — | — |
| 2010-12-16 | $23.56 | $23.56 | 836,000 | — | — |
| 2010-12-15 | $23.64 | $23.64 | 719,800 | — | — |
| 2010-12-14 | $24.20 | $24.20 | 911,000 | — | — |
| 2010-12-13 | $24.43 | $24.43 | 1,313,200 | — | — |
| 2010-12-10 | $23.93 | $23.93 | 367,000 | — | — |
| 2010-12-09 | $23.97 | $23.97 | 517,300 | — | — |
| 2010-12-08 | $24.06 | $24.06 | 528,200 | — | — |
| 2010-12-07 | $23.91 | $23.91 | 511,800 | — | — |
| 2010-12-06 | $23.68 | $23.68 | 809,400 | — | — |
| 2010-12-03 | $24.13 | $24.13 | 696,700 | — | — |
| 2010-12-02 | $23.33 | $23.33 | 1,439,000 | — | — |
| 2010-12-01 | $24.03 | $24.03 | 973,600 | — | — |
| 2010-11-30 | $23.39 | $23.39 | 935,600 | — | — |
| 2010-11-29 | $23.64 | $23.64 | 621,400 | — | — |
| 2010-11-26 | $23.91 | $23.91 | 163,300 | — | — |
| 2010-11-24 | $24.07 | $24.07 | 512,100 | — | — |
| 2010-11-23 | $23.25 | $23.25 | 410,600 | — | — |
| 2010-11-22 | $23.38 | $23.38 | 494,100 | — | — |
| 2010-11-19 | $23.17 | $23.17 | 645,900 | — | — |
| 2010-11-18 | $22.99 | $22.99 | 571,200 | — | — |
| 2010-11-17 | $22.49 | $22.49 | 489,700 | — | — |
| 2010-11-16 | $22.60 | $22.60 | 592,900 | — | — |
| 2010-11-15 | $22.90 | $22.90 | 595,400 | — | — |
| 2010-11-12 | $23.05 | $23.05 | 1,107,100 | — | — |
| 2010-11-11 | $23.00 | $23.00 | 781,600 | — | — |
| 2010-11-10 | $23.05 | $23.05 | 743,700 | — | — |
| 2010-11-09 | $23.19 | $23.19 | 1,144,600 | — | — |
| 2010-11-08 | $22.91 | $22.91 | 1,293,900 | — | — |
| 2010-11-05 | $22.62 | $22.62 | 699,000 | — | — |
| 2010-11-04 | $22.35 | $22.35 | 713,600 | — | — |
| 2010-11-03 | $21.96 | $21.96 | 373,400 | — | — |
| 2010-11-02 | $21.69 | $21.69 | 678,700 | — | — |
| 2010-11-01 | $21.44 | $21.44 | 631,200 | — | — |
| 2010-10-29 | $21.41 | $21.41 | 443,600 | — | — |
| 2010-10-28 | $21.23 | $21.23 | 455,500 | — | — |
| 2010-10-27 | $21.27 | $21.27 | 538,700 | — | — |
| 2010-10-26 | $20.73 | $20.73 | 496,500 | — | — |
| 2010-10-25 | $20.90 | $20.90 | 434,000 | — | — |
| 2010-10-22 | $20.72 | $20.72 | 551,000 | — | — |
| 2010-10-21 | $20.23 | $20.23 | 803,500 | — | — |
| 2010-10-20 | $20.63 | $20.63 | 262,200 | — | — |
| 2010-10-19 | $20.39 | $20.39 | 521,100 | — | — |
| 2010-10-18 | $20.77 | $20.77 | 365,400 | — | — |
| 2010-10-15 | $20.81 | $20.81 | 594,200 | — | — |
| 2010-10-14 | $20.63 | $20.63 | 700,000 | — | — |
| 2010-10-13 | $20.68 | $20.68 | 676,000 | — | — |
| 2010-10-12 | $20.71 | $20.71 | 619,300 | — | — |
| 2010-10-11 | $20.55 | $20.55 | 597,100 | — | — |
| 2010-10-08 | $20.74 | $20.74 | 672,600 | — | — |
| 2010-10-07 | $20.39 | $20.39 | 508,400 | — | — |
| 2010-10-06 | $20.38 | $20.38 | 703,600 | — | — |
| 2010-10-05 | $20.95 | $20.95 | 828,000 | — | — |
| 2010-10-04 | $20.16 | $20.16 | 609,000 | — | — |
| 2010-10-01 | $20.22 | $20.22 | 409,800 | — | — |
| 2010-09-30 | $20.19 | $20.19 | 818,200 | — | — |
| 2010-09-29 | $20.28 | $20.28 | 1,653,800 | — | — |
| 2010-09-28 | $19.96 | $19.96 | 736,400 | — | — |
| 2010-09-27 | $19.35 | $19.35 | 551,800 | — | — |
| 2010-09-24 | $19.67 | $19.67 | 992,100 | — | — |
| 2010-09-23 | $18.81 | $18.81 | 522,600 | — | — |
| 2010-09-22 | $19.01 | $19.01 | 764,900 | — | — |
| 2010-09-21 | $19.21 | $19.21 | 641,700 | — | — |
| 2010-09-20 | $19.17 | $19.17 | 1,124,700 | — | — |
| 2010-09-17 | $18.53 | $18.53 | 1,137,500 | — | — |
| 2010-09-16 | $18.31 | $18.31 | 396,200 | — | — |
| 2010-09-15 | $18.35 | $18.35 | 795,600 | — | — |
| 2010-09-14 | $17.98 | $17.98 | 712,600 | — | — |
| 2010-09-13 | $17.74 | $17.74 | 688,400 | — | — |
| 2010-09-10 | $16.81 | $16.81 | 606,700 | — | — |
| 2010-09-09 | $16.94 | $16.94 | 293,300 | — | — |
| 2010-09-08 | $17.10 | $17.10 | 509,100 | — | — |
| 2010-09-07 | $17.09 | $17.09 | 341,300 | — | — |
| 2010-09-03 | $17.66 | $17.66 | 328,500 | — | — |
| 2010-09-02 | $17.29 | $17.29 | 284,300 | — | — |
| 2010-09-01 | $17.00 | $17.00 | 493,800 | — | — |
| 2010-08-31 | $16.60 | $16.60 | 711,200 | — | — |
| 2010-08-30 | $16.94 | $16.94 | 424,400 | — | — |
| 2010-08-27 | $17.33 | $17.33 | 830,200 | — | — |
| 2010-08-26 | $16.88 | $16.88 | 1,737,300 | — | — |
| 2010-08-25 | $16.91 | $16.91 | 777,200 | — | — |
| 2010-08-24 | $16.85 | $16.85 | 672,400 | — | — |
| 2010-08-23 | $16.46 | $16.46 | 726,600 | — | — |
| 2010-08-20 | $16.39 | $16.39 | 481,200 | — | — |
| 2010-08-19 | $16.47 | $16.47 | 438,000 | — | — |
| 2010-08-18 | $16.85 | $16.85 | 393,500 | — | — |
| 2010-08-17 | $16.69 | $16.69 | 378,000 | — | — |
| 2010-08-16 | $16.41 | $16.41 | 280,000 | — | — |
| 2010-08-13 | $16.24 | $16.24 | 356,200 | — | — |
| 2010-08-12 | $16.41 | $16.41 | 381,300 | — | — |
| 2010-08-11 | $16.70 | $16.70 | 721,000 | — | — |
| 2010-08-10 | $17.37 | $17.37 | 337,600 | — | — |
| 2010-08-09 | $17.77 | $17.77 | 275,900 | — | — |
| 2010-08-06 | $17.64 | $17.64 | 391,900 | — | — |
| 2010-08-05 | $17.52 | $17.52 | 204,000 | — | — |
| 2010-08-04 | $17.68 | $17.68 | 172,400 | — | — |
| 2010-08-03 | $17.62 | $17.62 | 290,100 | — | — |
| 2010-08-02 | $17.66 | $17.66 | 340,200 | — | — |
| 2010-07-30 | $17.38 | $17.38 | 279,300 | — | — |
| 2010-07-29 | $17.57 | $17.57 | 390,700 | — | — |
| 2010-07-28 | $17.91 | $17.91 | 466,200 | — | — |
| 2010-07-27 | $18.41 | $18.41 | 666,800 | — | — |
| 2010-07-26 | $18.40 | $18.40 | 512,500 | — | — |
| 2010-07-23 | $17.86 | $17.86 | 456,200 | — | — |
| 2010-07-22 | $17.37 | $17.37 | 1,105,800 | — | — |
| 2010-07-21 | $16.83 | $16.83 | 426,800 | — | — |
| 2010-07-20 | $17.30 | $17.30 | 449,300 | — | — |
| 2010-07-19 | $17.37 | $17.37 | 263,900 | — | — |
| 2010-07-16 | $16.92 | $16.92 | 361,500 | — | — |
| 2010-07-15 | $17.51 | $17.51 | 264,200 | — | — |
| 2010-07-14 | $17.67 | $17.67 | 546,400 | — | — |
| 2010-07-13 | $17.67 | $17.67 | 393,800 | — | — |
| 2010-07-12 | $17.09 | $17.09 | 331,300 | — | — |
| 2010-07-09 | $17.09 | $17.09 | 220,600 | — | — |
| 2010-07-08 | $16.93 | $16.93 | 497,500 | — | — |
| 2010-07-07 | $16.96 | $16.96 | 484,900 | — | — |
| 2010-07-06 | $16.10 | $16.10 | 482,200 | — | — |
| 2010-07-02 | $16.28 | $16.28 | 431,100 | — | — |
| 2010-07-01 | $16.43 | $16.43 | 610,100 | — | — |
| 2010-06-30 | $16.37 | $16.37 | 622,300 | — | — |
| 2010-06-29 | $16.72 | $16.72 | 1,064,200 | — | — |
| 2010-06-28 | $17.43 | $17.43 | 324,100 | — | — |
| 2010-06-25 | $17.35 | $17.35 | 901,500 | — | — |
| 2010-06-24 | $17.14 | $17.14 | 639,500 | — | — |
| 2010-06-23 | $17.55 | $17.55 | 601,100 | — | — |
| 2010-06-22 | $17.47 | $17.47 | 655,600 | — | — |
| 2010-06-21 | $17.74 | $17.74 | 428,200 | — | — |
| 2010-06-18 | $17.99 | $17.99 | 815,700 | — | — |
| 2010-06-17 | $17.96 | $17.96 | 821,700 | — | — |
| 2010-06-16 | $17.98 | $17.98 | 699,500 | — | — |
| 2010-06-15 | $18.20 | $18.20 | 735,400 | — | — |
| 2010-06-14 | $17.35 | $17.35 | 799,500 | — | — |
| 2010-06-11 | $17.48 | $17.48 | 814,600 | — | — |
| 2010-06-10 | $17.48 | $17.48 | 814,400 | — | — |
| 2010-06-09 | $17.01 | $17.01 | 1,402,900 | — | — |
| 2010-06-08 | $16.77 | $16.77 | 1,620,800 | — | — |
| 2010-06-07 | $16.82 | $16.82 | 1,071,200 | — | — |
| 2010-06-04 | $17.50 | $17.50 | 1,294,100 | — | — |
| 2010-06-03 | $17.88 | $17.88 | 859,000 | — | — |
| 2010-06-02 | $17.57 | $17.57 | 927,200 | — | — |
| 2010-06-01 | $17.21 | $17.21 | 1,213,000 | — | — |
| 2010-05-28 | $17.61 | $17.61 | 1,407,300 | — | — |
| 2010-05-27 | $17.47 | $17.47 | 3,928,800 | — | — |
| 2010-05-26 | $17.94 | $17.94 | 2,111,500 | — | — |
| 2010-05-25 | $17.87 | $17.87 | 2,173,400 | — | — |
| 2010-05-24 | $17.52 | $17.52 | 807,600 | — | — |
| 2010-05-21 | $17.58 | $17.58 | 1,185,900 | — | — |
| 2010-05-20 | $17.30 | $17.30 | 1,397,100 | — | — |
| 2010-05-19 | $17.92 | $17.92 | 951,400 | — | — |
| 2010-05-18 | $17.55 | $17.55 | 1,199,900 | — | — |
| 2010-05-17 | $17.67 | $17.67 | 855,000 | — | — |
| 2010-05-14 | $17.25 | $17.25 | 782,300 | — | — |
| 2010-05-13 | $17.77 | $17.77 | 623,600 | — | — |
| 2010-05-12 | $18.31 | $18.31 | 704,000 | — | — |
| 2010-05-11 | $17.93 | $17.93 | 670,800 | — | — |
| 2010-05-10 | $17.95 | $17.95 | 1,327,700 | — | — |
| 2010-05-07 | $17.08 | $17.08 | 1,139,200 | — | — |
| 2010-05-06 | $17.22 | $17.22 | 1,363,900 | — | — |
| 2010-05-05 | $17.62 | $17.62 | 607,400 | — | — |
| 2010-05-04 | $17.89 | $17.89 | 756,100 | — | — |
| 2010-05-03 | $18.54 | $18.54 | 411,900 | — | — |
| 2010-04-30 | $18.17 | $18.17 | 966,900 | — | — |
| 2010-04-29 | $19.05 | $19.05 | 452,500 | — | — |
| 2010-04-28 | $18.76 | $18.76 | 404,100 | — | — |
| 2010-04-27 | $18.63 | $18.63 | 860,900 | — | — |
| 2010-04-26 | $19.17 | $19.17 | 854,900 | — | — |
| 2010-04-23 | $19.03 | $19.03 | 730,400 | — | — |
| 2010-04-22 | $19.24 | $19.24 | 871,900 | — | — |
| 2010-04-21 | $18.78 | $18.78 | 596,500 | — | — |
| 2010-04-20 | $19.13 | $19.13 | 666,000 | — | — |
| 2010-04-19 | $18.66 | $18.66 | 848,000 | — | — |
| 2010-04-16 | $18.85 | $18.85 | 1,258,600 | — | — |
| 2010-04-15 | $19.19 | $19.19 | 1,947,800 | — | — |
| 2010-04-14 | $19.43 | $19.43 | 1,307,100 | — | — |
| 2010-04-13 | $18.33 | $18.33 | 958,100 | — | — |
| 2010-04-12 | $18.07 | $18.07 | 483,400 | — | — |
| 2010-04-09 | $18.24 | $18.24 | 720,800 | — | — |
| 2010-04-08 | $17.86 | $17.86 | 429,200 | — | — |
| 2010-04-07 | $18.12 | $18.12 | 606,100 | — | — |
| 2010-04-06 | $18.04 | $18.04 | 725,800 | — | — |
| 2010-04-05 | $17.96 | $17.96 | 496,600 | — | — |
| 2010-04-01 | $17.56 | $17.56 | 771,300 | — | — |
| 2010-03-31 | $17.43 | $17.43 | 1,038,500 | — | — |
| 2010-03-30 | $17.38 | $17.38 | 546,300 | — | — |
| 2010-03-29 | $17.22 | $17.22 | 347,600 | — | — |
| 2010-03-26 | $17.07 | $17.07 | 930,200 | — | — |
| 2010-03-25 | $17.33 | $17.33 | 849,500 | — | — |
| 2010-03-24 | $17.60 | $17.60 | 1,065,800 | — | — |
| 2010-03-23 | $18.20 | $18.20 | 757,500 | — | — |
| 2010-03-22 | $18.05 | $18.05 | 649,700 | — | — |
| 2010-03-19 | $17.73 | $17.73 | 800,500 | — | — |
| 2010-03-18 | $17.97 | $17.97 | 633,900 | — | — |
| 2010-03-17 | $18.05 | $18.05 | 704,500 | — | — |
| 2010-03-16 | $17.93 | $17.93 | 872,200 | — | — |
| 2010-03-15 | $17.60 | $17.60 | 523,900 | — | — |
| 2010-03-12 | $17.86 | $17.86 | 911,000 | — | — |
| 2010-03-11 | $17.90 | $17.90 | 1,967,700 | — | — |
| 2010-03-10 | $17.35 | $17.35 | 710,100 | — | — |
| 2010-03-09 | $17.19 | $17.19 | 591,700 | — | — |
| 2010-03-08 | $17.17 | $17.17 | 527,800 | — | — |
| 2010-03-05 | $16.85 | $16.85 | 332,000 | — | — |
| 2010-03-04 | $16.65 | $16.65 | 327,200 | — | — |
| 2010-03-03 | $16.56 | $16.56 | 421,000 | — | — |
| 2010-03-02 | $16.68 | $16.68 | 532,500 | — | — |
| 2010-03-01 | $16.40 | $16.40 | 647,100 | — | — |
| 2010-02-26 | $15.87 | $15.87 | 471,500 | — | — |
| 2010-02-25 | $15.94 | $15.94 | 777,400 | — | — |
| 2010-02-24 | $16.30 | $16.30 | 397,400 | — | — |
| 2010-02-23 | $16.02 | $16.02 | 435,600 | — | — |
| 2010-02-22 | $16.19 | $16.19 | 312,100 | — | — |
| 2010-02-19 | $16.27 | $16.27 | 430,400 | — | — |
| 2010-02-18 | $16.30 | $16.30 | 514,200 | — | — |
| 2010-02-17 | $15.87 | $15.87 | 374,200 | — | — |
| 2010-02-16 | $15.83 | $15.83 | 336,600 | — | — |
| 2010-02-12 | $15.74 | $15.74 | 787,400 | — | — |
| 2010-02-11 | $15.52 | $15.52 | 557,300 | — | — |
| 2010-02-10 | $15.22 | $15.22 | 452,600 | — | — |
| 2010-02-09 | $15.00 | $15.00 | 636,900 | — | — |
| 2010-02-08 | $14.97 | $14.97 | 371,400 | — | — |
| 2010-02-05 | $15.03 | $15.03 | 528,600 | — | — |
| 2010-02-04 | $14.70 | $14.70 | 660,900 | — | — |
| 2010-02-03 | $15.30 | $15.30 | 427,400 | — | — |
| 2010-02-02 | $15.45 | $15.45 | 591,900 | — | — |
| 2010-02-01 | $15.56 | $15.56 | 606,200 | — | — |
| 2010-01-29 | $14.98 | $14.98 | 735,500 | — | — |
| 2010-01-28 | $15.30 | $15.30 | 506,600 | — | — |
| 2010-01-27 | $15.61 | $15.61 | 482,500 | — | — |
| 2010-01-26 | $15.42 | $15.42 | 714,100 | — | — |
| 2010-01-25 | $15.44 | $15.44 | 392,900 | — | — |
| 2010-01-22 | $15.40 | $15.40 | 895,500 | — | — |
| 2010-01-21 | $15.81 | $15.81 | 591,700 | — | — |
| 2010-01-20 | $15.77 | $15.77 | 362,700 | — | — |
| 2010-01-19 | $15.95 | $15.95 | 689,800 | — | — |
| 2010-01-15 | $15.88 | $15.88 | 482,000 | — | — |
| 2010-01-14 | $16.34 | $16.34 | 551,300 | — | — |
| 2010-01-13 | $16.33 | $16.33 | 827,400 | — | — |
| 2010-01-12 | $15.89 | $15.89 | 754,300 | — | — |
| 2010-01-11 | $16.35 | $16.35 | 331,800 | — | — |
| 2010-01-08 | $16.38 | $16.38 | 568,100 | — | — |
| 2010-01-07 | $16.33 | $16.33 | 415,400 | — | — |
| 2010-01-06 | $16.53 | $16.53 | 407,600 | — | — |
| 2010-01-05 | $16.69 | $16.69 | 840,400 | — | — |
| 2010-01-04 | $17.29 | $17.29 | 449,600 | — | — |