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 | $21.41 | $23.65 | 201,100 | — | — |
| 2010-12-30 | $21.19 | $23.41 | 142,900 | — | — |
| 2010-12-29 | $21.24 | $23.46 | 174,700 | — | — |
| 2010-12-28 | $21.13 | $23.34 | 242,600 | — | — |
| 2010-12-27 | $21.27 | $23.50 | 146,400 | — | — |
| 2010-12-23 | $21.29 | $23.52 | 232,700 | — | — |
| 2010-12-22 | $21.46 | $23.71 | 348,700 | — | — |
| 2010-12-21 | $21.53 | $23.78 | 284,200 | — | — |
| 2010-12-20 | $21.46 | $23.71 | 327,800 | — | — |
| 2010-12-17 | $21.64 | $23.90 | 616,700 | — | — |
| 2010-12-16 | $21.39 | $23.63 | 247,400 | — | — |
| 2010-12-15 | $21.08 | $23.29 | 466,100 | — | — |
| 2010-12-14 | $20.94 | $23.13 | 1,007,700 | — | — |
| 2010-12-13 | $20.50 | $22.65 | 251,800 | — | — |
| 2010-12-10 | $20.92 | $23.11 | 345,200 | — | — |
| 2010-12-09 | $20.73 | $22.90 | 262,400 | — | — |
| 2010-12-08 | $20.63 | $22.79 | 336,400 | — | — |
| 2010-12-07 | $20.48 | $22.62 | 373,300 | — | — |
| 2010-12-06 | $20.28 | $22.40 | 331,900 | — | — |
| 2010-12-03 | $19.85 | $21.93 | 254,700 | — | — |
| 2010-12-02 | $19.85 | $21.93 | 543,300 | — | — |
| 2010-12-01 | $19.29 | $21.31 | 694,500 | — | — |
| 2010-11-30 | $19.05 | $21.04 | 553,800 | — | — |
| 2010-11-29 | $19.12 | $21.12 | 674,100 | — | — |
| 2010-11-26 | $19.06 | $21.05 | 501,300 | — | — |
| 2010-11-24 | $19.23 | $21.24 | 3,633,100 | — | — |
| 2010-11-23 | $19.98 | $22.07 | 879,900 | — | — |
| 2010-11-22 | $22.05 | $24.36 | 174,000 | — | — |
| 2010-11-19 | $22.18 | $24.50 | 130,800 | — | — |
| 2010-11-18 | $21.99 | $24.29 | 342,200 | — | — |
| 2010-11-17 | $21.92 | $24.21 | 237,800 | — | — |
| 2010-11-16 | $21.85 | $24.14 | 289,300 | — | — |
| 2010-11-15 | $22.23 | $24.56 | 172,200 | — | — |
| 2010-11-12 | $22.19 | $24.51 | 253,100 | — | — |
| 2010-11-11 | $22.60 | $24.96 | 144,400 | — | — |
| 2010-11-10 | $22.87 | $25.26 | 178,300 | — | — |
| 2010-11-09 | $22.48 | $24.83 | 245,500 | — | — |
| 2010-11-08 | $23.03 | $25.44 | 354,500 | — | — |
| 2010-11-05 | $22.43 | $24.78 | 479,500 | — | — |
| 2010-11-04 | $23.51 | $25.97 | 253,500 | — | — |
| 2010-11-03 | $23.05 | $25.46 | 172,900 | — | — |
| 2010-11-02 | $22.90 | $25.30 | 254,500 | — | — |
| 2010-11-01 | $23.44 | $24.79 | 419,500 | — | — |
| 2010-10-29 | $23.21 | $24.54 | 188,100 | — | — |
| 2010-10-28 | $23.02 | $24.34 | 336,100 | — | — |
| 2010-10-27 | $22.79 | $24.10 | 324,300 | — | — |
| 2010-10-26 | $23.18 | $24.51 | 149,300 | — | — |
| 2010-10-25 | $23.16 | $24.49 | 200,400 | — | — |
| 2010-10-22 | $23.02 | $24.34 | 224,800 | — | — |
| 2010-10-21 | $23.09 | $24.42 | 381,800 | — | — |
| 2010-10-20 | $22.46 | $23.75 | 180,000 | — | — |
| 2010-10-19 | $21.93 | $23.19 | 266,100 | — | — |
| 2010-10-18 | $22.31 | $23.59 | 225,900 | — | — |
| 2010-10-15 | $21.66 | $22.91 | 263,600 | — | — |
| 2010-10-14 | $21.79 | $23.04 | 171,100 | — | — |
| 2010-10-13 | $21.62 | $22.86 | 160,400 | — | — |
| 2010-10-12 | $21.36 | $22.59 | 158,200 | — | — |
| 2010-10-11 | $21.24 | $22.46 | 85,700 | — | — |
| 2010-10-08 | $21.37 | $22.60 | 179,700 | — | — |
| 2010-10-07 | $21.00 | $22.21 | 163,100 | — | — |
| 2010-10-06 | $21.18 | $22.40 | 287,700 | — | — |
| 2010-10-05 | $20.52 | $21.70 | 290,600 | — | — |
| 2010-10-04 | $19.94 | $21.09 | 196,800 | — | — |
| 2010-10-01 | $20.28 | $21.45 | 214,000 | — | — |
| 2010-09-30 | $20.09 | $21.25 | 288,300 | — | — |
| 2010-09-29 | $20.14 | $21.30 | 296,800 | — | — |
| 2010-09-28 | $19.85 | $20.99 | 389,600 | — | — |
| 2010-09-27 | $19.82 | $20.96 | 342,200 | — | — |
| 2010-09-24 | $19.90 | $21.04 | 288,600 | — | — |
| 2010-09-23 | $19.51 | $20.63 | 631,000 | — | — |
| 2010-09-22 | $19.60 | $20.73 | 581,500 | — | — |
| 2010-09-21 | $19.60 | $20.73 | 338,100 | — | — |
| 2010-09-20 | $19.47 | $20.59 | 467,300 | — | — |
| 2010-09-17 | $19.29 | $20.40 | 795,200 | — | — |
| 2010-09-16 | $19.35 | $20.46 | 208,800 | — | — |
| 2010-09-15 | $19.49 | $20.61 | 244,600 | — | — |
| 2010-09-14 | $19.55 | $20.67 | 273,800 | — | — |
| 2010-09-13 | $19.56 | $20.68 | 901,700 | — | — |
| 2010-09-10 | $19.76 | $20.90 | 306,900 | — | — |
| 2010-09-09 | $19.64 | $20.77 | 257,200 | — | — |
| 2010-09-08 | $19.85 | $20.99 | 606,100 | — | — |
| 2010-09-07 | $19.77 | $20.91 | 191,300 | — | — |
| 2010-09-03 | $19.85 | $20.99 | 563,500 | — | — |
| 2010-09-02 | $19.85 | $20.99 | 508,500 | — | — |
| 2010-09-01 | $19.85 | $20.99 | 511,000 | — | — |
| 2010-08-31 | $19.76 | $20.90 | 365,300 | — | — |
| 2010-08-30 | $19.63 | $20.76 | 171,300 | — | — |
| 2010-08-27 | $20.10 | $21.26 | 167,000 | — | — |
| 2010-08-26 | $19.60 | $20.73 | 201,500 | — | — |
| 2010-08-25 | $19.83 | $20.97 | 173,300 | — | — |
| 2010-08-24 | $19.30 | $20.41 | 242,700 | — | — |
| 2010-08-23 | $19.51 | $20.63 | 179,200 | — | — |
| 2010-08-20 | $19.63 | $20.76 | 309,300 | — | — |
| 2010-08-19 | $19.72 | $20.85 | 216,200 | — | — |
| 2010-08-18 | $20.04 | $21.19 | 129,600 | — | — |
| 2010-08-17 | $19.89 | $21.03 | 237,300 | — | — |
| 2010-08-16 | $19.73 | $20.86 | 218,300 | — | — |
| 2010-08-13 | $19.62 | $20.75 | 314,600 | — | — |
| 2010-08-12 | $19.80 | $20.94 | 964,400 | — | — |
| 2010-08-11 | $19.95 | $21.10 | 531,600 | — | — |
| 2010-08-10 | $20.96 | $22.17 | 392,000 | — | — |
| 2010-08-09 | $21.05 | $22.26 | 503,200 | — | — |
| 2010-08-06 | $20.75 | $21.94 | 783,700 | — | — |
| 2010-08-05 | $19.01 | $20.10 | 198,300 | — | — |
| 2010-08-04 | $19.60 | $20.73 | 253,600 | — | — |
| 2010-08-03 | $19.36 | $20.47 | 212,500 | — | — |
| 2010-08-02 | $19.59 | $20.72 | 294,200 | — | — |
| 2010-07-30 | $19.28 | $20.39 | 214,500 | — | — |
| 2010-07-29 | $19.44 | $20.56 | 262,000 | — | — |
| 2010-07-28 | $19.42 | $20.54 | 171,600 | — | — |
| 2010-07-27 | $19.65 | $20.78 | 184,900 | — | — |
| 2010-07-26 | $19.59 | $20.72 | 203,900 | — | — |
| 2010-07-23 | $19.39 | $20.51 | 246,400 | — | — |
| 2010-07-22 | $19.00 | $20.09 | 276,400 | — | — |
| 2010-07-21 | $18.21 | $19.26 | 170,300 | — | — |
| 2010-07-20 | $18.33 | $19.38 | 232,600 | — | — |
| 2010-07-19 | $17.80 | $18.82 | 211,700 | — | — |
| 2010-07-16 | $17.38 | $18.38 | 265,700 | — | — |
| 2010-07-15 | $18.28 | $19.33 | 264,000 | — | — |
| 2010-07-14 | $18.36 | $19.42 | 248,600 | — | — |
| 2010-07-13 | $18.27 | $19.32 | 254,300 | — | — |
| 2010-07-12 | $17.27 | $18.26 | 231,400 | — | — |
| 2010-07-09 | $17.77 | $18.79 | 195,400 | — | — |
| 2010-07-08 | $17.13 | $18.12 | 241,100 | — | — |
| 2010-07-07 | $16.57 | $17.52 | 268,300 | — | — |
| 2010-07-06 | $15.88 | $16.79 | 265,200 | — | — |
| 2010-07-02 | $16.03 | $16.95 | 255,800 | — | — |
| 2010-07-01 | $16.07 | $16.99 | 204,900 | — | — |
| 2010-06-30 | $16.48 | $17.43 | 236,500 | — | — |
| 2010-06-29 | $16.62 | $17.58 | 263,800 | — | — |
| 2010-06-28 | $17.77 | $18.79 | 164,500 | — | — |
| 2010-06-25 | $17.75 | $18.77 | 278,800 | — | — |
| 2010-06-24 | $17.36 | $18.36 | 157,300 | — | — |
| 2010-06-23 | $17.93 | $18.96 | 213,700 | — | — |
| 2010-06-22 | $18.11 | $19.15 | 221,300 | — | — |
| 2010-06-21 | $18.63 | $19.70 | 190,100 | — | — |
| 2010-06-18 | $18.98 | $20.07 | 572,700 | — | — |
| 2010-06-17 | $18.72 | $19.80 | 297,700 | — | — |
| 2010-06-16 | $18.79 | $19.87 | 603,300 | — | — |
| 2010-06-15 | $18.58 | $19.65 | 535,100 | — | — |
| 2010-06-14 | $17.28 | $18.27 | 449,400 | — | — |
| 2010-06-11 | $17.20 | $18.19 | 605,100 | — | — |
| 2010-06-10 | $17.32 | $18.32 | 467,100 | — | — |
| 2010-06-09 | $17.19 | $18.18 | 740,100 | — | — |
| 2010-06-08 | $17.26 | $18.25 | 287,300 | — | — |
| 2010-06-07 | $17.50 | $18.51 | 252,600 | — | — |
| 2010-06-04 | $18.31 | $19.36 | 576,700 | — | — |
| 2010-06-03 | $19.56 | $20.68 | 559,700 | — | — |
| 2010-06-02 | $20.05 | $21.20 | 223,400 | — | — |
| 2010-06-01 | $19.83 | $20.97 | 512,400 | — | — |
| 2010-05-28 | $22.30 | $23.58 | 485,400 | — | — |
| 2010-05-27 | $22.19 | $23.47 | 145,600 | — | — |
| 2010-05-26 | $21.10 | $22.31 | 289,600 | — | — |
| 2010-05-25 | $20.64 | $21.83 | 226,700 | — | — |
| 2010-05-24 | $20.67 | $21.86 | 306,800 | — | — |
| 2010-05-21 | $21.07 | $22.28 | 307,700 | — | — |
| 2010-05-20 | $21.00 | $22.21 | 351,800 | — | — |
| 2010-05-19 | $22.41 | $23.70 | 233,000 | — | — |
| 2010-05-18 | $22.94 | $24.26 | 240,300 | — | — |
| 2010-05-17 | $23.07 | $24.40 | 318,400 | — | — |
| 2010-05-14 | $22.82 | $24.13 | 183,700 | — | — |
| 2010-05-13 | $23.61 | $24.97 | 133,700 | — | — |
| 2010-05-12 | $23.59 | $24.95 | 359,900 | — | — |
| 2010-05-11 | $22.48 | $23.77 | 365,600 | — | — |
| 2010-05-10 | $22.15 | $23.42 | 300,700 | — | — |
| 2010-05-07 | $20.77 | $21.96 | 674,700 | — | — |
| 2010-05-06 | $22.87 | $24.19 | 252,200 | — | — |
| 2010-05-05 | $23.92 | $25.30 | 335,800 | — | — |
| 2010-05-04 | $24.06 | $25.44 | 276,000 | — | — |
| 2010-05-03 | $25.26 | $26.71 | 205,100 | — | — |
| 2010-04-30 | $24.27 | $25.67 | 240,200 | — | — |
| 2010-04-29 | $25.18 | $26.63 | 255,600 | — | — |
| 2010-04-28 | $24.39 | $25.79 | 161,900 | — | — |
| 2010-04-27 | $24.06 | $25.44 | 169,600 | — | — |
| 2010-04-26 | $24.50 | $25.91 | 285,100 | — | — |
| 2010-04-23 | $24.58 | $25.99 | 286,100 | — | — |
| 2010-04-22 | $23.84 | $25.21 | 126,800 | — | — |
| 2010-04-21 | $23.51 | $24.86 | 207,300 | — | — |
| 2010-04-20 | $23.33 | $24.67 | 378,000 | — | — |
| 2010-04-19 | $22.70 | $24.01 | 218,600 | — | — |
| 2010-04-16 | $23.04 | $24.37 | 329,200 | — | — |
| 2010-04-15 | $23.22 | $24.56 | 262,100 | — | — |
| 2010-04-14 | $23.29 | $24.63 | 351,000 | — | — |
| 2010-04-13 | $22.47 | $23.76 | 102,900 | — | — |
| 2010-04-12 | $22.28 | $23.56 | 210,800 | — | — |
| 2010-04-09 | $22.15 | $23.42 | 85,200 | — | — |
| 2010-04-08 | $21.87 | $23.13 | 167,200 | — | — |
| 2010-04-07 | $22.30 | $23.58 | 193,800 | — | — |
| 2010-04-06 | $22.76 | $24.07 | 135,500 | — | — |
| 2010-04-05 | $22.49 | $23.78 | 149,200 | — | — |
| 2010-04-01 | $22.00 | $23.27 | 324,100 | — | — |
| 2010-03-31 | $21.75 | $23.00 | 243,100 | — | — |
| 2010-03-30 | $22.41 | $23.70 | 224,800 | — | — |
| 2010-03-29 | $22.83 | $24.14 | 145,500 | — | — |
| 2010-03-26 | $22.34 | $23.62 | 243,600 | — | — |
| 2010-03-25 | $22.41 | $23.70 | 483,300 | — | — |
| 2010-03-24 | $22.41 | $23.70 | 117,600 | — | — |
| 2010-03-23 | $22.65 | $23.95 | 163,700 | — | — |
| 2010-03-22 | $22.18 | $23.46 | 281,400 | — | — |
| 2010-03-19 | $21.09 | $22.30 | 403,600 | — | — |
| 2010-03-18 | $20.80 | $22.00 | 139,800 | — | — |
| 2010-03-17 | $20.44 | $21.62 | 248,300 | — | — |
| 2010-03-16 | $20.35 | $21.52 | 187,100 | — | — |
| 2010-03-15 | $20.30 | $21.47 | 108,400 | — | — |
| 2010-03-12 | $20.34 | $21.51 | 376,800 | — | — |
| 2010-03-11 | $20.14 | $21.30 | 80,700 | — | — |
| 2010-03-10 | $20.09 | $21.25 | 307,300 | — | — |
| 2010-03-09 | $20.23 | $21.39 | 186,900 | — | — |
| 2010-03-08 | $20.36 | $21.53 | 140,900 | — | — |
| 2010-03-05 | $20.50 | $21.68 | 172,200 | — | — |
| 2010-03-04 | $20.25 | $21.41 | 152,900 | — | — |
| 2010-03-03 | $19.96 | $21.11 | 518,500 | — | — |
| 2010-03-02 | $19.94 | $21.09 | 229,700 | — | — |
| 2010-03-01 | $19.91 | $21.06 | 243,700 | — | — |
| 2010-02-26 | $19.77 | $20.91 | 570,400 | — | — |
| 2010-02-25 | $21.39 | $22.62 | 184,200 | — | — |
| 2010-02-24 | $21.28 | $22.50 | 163,900 | — | — |
| 2010-02-23 | $21.02 | $22.23 | 216,500 | — | — |
| 2010-02-22 | $21.30 | $22.53 | 104,100 | — | — |
| 2010-02-19 | $21.11 | $22.32 | 146,500 | — | — |
| 2010-02-18 | $20.78 | $21.98 | 126,600 | — | — |
| 2010-02-17 | $20.34 | $21.51 | 105,000 | — | — |
| 2010-02-16 | $20.22 | $21.38 | 110,900 | — | — |
| 2010-02-12 | $20.06 | $21.21 | 121,800 | — | — |
| 2010-02-11 | $19.75 | $20.89 | 168,400 | — | — |
| 2010-02-10 | $19.21 | $20.31 | 88,800 | — | — |
| 2010-02-09 | $19.16 | $20.26 | 220,800 | — | — |
| 2010-02-08 | $18.86 | $19.94 | 117,700 | — | — |
| 2010-02-05 | $19.37 | $20.48 | 448,900 | — | — |
| 2010-02-04 | $19.45 | $20.57 | 275,000 | — | — |
| 2010-02-03 | $20.31 | $21.48 | 198,400 | — | — |
| 2010-02-02 | $20.18 | $21.34 | 311,300 | — | — |
| 2010-02-01 | $19.43 | $20.55 | 248,000 | — | — |
| 2010-01-29 | $19.06 | $20.16 | 292,700 | — | — |
| 2010-01-28 | $18.61 | $19.68 | 244,900 | — | — |
| 2010-01-27 | $18.91 | $20.00 | 308,900 | — | — |
| 2010-01-26 | $19.19 | $20.29 | 226,900 | — | — |
| 2010-01-25 | $19.51 | $20.63 | 323,800 | — | — |
| 2010-01-22 | $19.56 | $20.68 | 256,300 | — | — |
| 2010-01-21 | $20.08 | $21.23 | 444,700 | — | — |
| 2010-01-20 | $19.87 | $21.01 | 182,200 | — | — |
| 2010-01-19 | $19.80 | $20.94 | 317,100 | — | — |
| 2010-01-15 | $19.66 | $20.79 | 180,300 | — | — |
| 2010-01-14 | $20.17 | $21.33 | 252,600 | — | — |
| 2010-01-13 | $20.29 | $21.46 | 574,000 | — | — |
| 2010-01-12 | $20.29 | $21.46 | 354,700 | — | — |
| 2010-01-11 | $21.06 | $22.27 | 208,500 | — | — |
| 2010-01-08 | $21.10 | $22.31 | 309,100 | — | — |
| 2010-01-07 | $20.60 | $21.78 | 384,800 | — | — |
| 2010-01-06 | $19.46 | $20.58 | 289,600 | — | — |
| 2010-01-05 | $19.01 | $20.10 | 271,600 | — | — |
| 2010-01-04 | $18.62 | $19.69 | 323,400 | — | — |