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 | $25.94 | $27.02 | 41,946 | — | — |
| 2010-12-30 | $26.82 | $27.93 | 31,327 | — | — |
| 2010-12-29 | $26.64 | $27.75 | 21,345 | — | — |
| 2010-12-28 | $26.48 | $27.58 | 37,168 | — | — |
| 2010-12-27 | $25.99 | $27.07 | 54,158 | — | — |
| 2010-12-23 | $25.90 | $26.97 | 43,752 | — | — |
| 2010-12-22 | $25.75 | $26.83 | 64,672 | — | — |
| 2010-12-21 | $25.53 | $26.59 | 106,193 | — | — |
| 2010-12-20 | $25.68 | $26.75 | 72,105 | — | — |
| 2010-12-17 | $24.96 | $26.00 | 75,185 | — | — |
| 2010-12-16 | $24.57 | $25.59 | 57,663 | — | — |
| 2010-12-15 | $24.46 | $25.48 | 76,990 | — | — |
| 2010-12-14 | $24.04 | $25.04 | 38,336 | — | — |
| 2010-12-13 | $23.70 | $24.69 | 54,796 | — | — |
| 2010-12-10 | $23.98 | $24.98 | 48,743 | — | — |
| 2010-12-09 | $23.50 | $24.48 | 41,309 | — | — |
| 2010-12-08 | $23.38 | $24.35 | 34,937 | — | — |
| 2010-12-07 | $23.34 | $24.32 | 43,539 | — | — |
| 2010-12-06 | $23.27 | $24.24 | 63,928 | — | — |
| 2010-12-03 | $23.08 | $24.04 | 56,070 | — | — |
| 2010-12-02 | $23.39 | $24.36 | 93,450 | — | — |
| 2010-12-01 | $23.16 | $24.12 | 64,034 | — | — |
| 2010-11-30 | $22.78 | $23.73 | 88,777 | — | — |
| 2010-11-29 | $22.39 | $23.32 | 39,822 | — | — |
| 2010-11-26 | $22.39 | $23.32 | 10,619 | — | — |
| 2010-11-24 | $22.46 | $23.39 | 37,274 | — | — |
| 2010-11-23 | $21.56 | $22.45 | 34,725 | — | — |
| 2010-11-22 | $22.04 | $22.95 | 20,920 | — | — |
| 2010-11-19 | $22.20 | $23.13 | 47,787 | — | — |
| 2010-11-18 | $22.03 | $22.94 | 30,477 | — | — |
| 2010-11-17 | $21.89 | $22.80 | 69,663 | — | — |
| 2010-11-16 | $21.82 | $22.73 | 130,086 | — | — |
| 2010-11-15 | $22.93 | $23.88 | 44,389 | — | — |
| 2010-11-12 | $23.02 | $23.98 | 31,008 | — | — |
| 2010-11-11 | $23.50 | $24.48 | 84,211 | — | — |
| 2010-11-10 | $23.56 | $24.54 | 105,343 | — | — |
| 2010-11-09 | $22.94 | $23.89 | 75,716 | — | — |
| 2010-11-08 | $22.76 | $23.71 | 80,176 | — | — |
| 2010-11-05 | $22.20 | $23.12 | 41,309 | — | — |
| 2010-11-04 | $22.22 | $23.15 | 64,459 | — | — |
| 2010-11-03 | $21.21 | $22.09 | 47,681 | — | — |
| 2010-11-02 | $21.44 | $22.33 | 90,370 | — | — |
| 2010-11-01 | $20.97 | $21.84 | 82,087 | — | — |
| 2010-10-29 | $20.96 | $21.83 | 40,035 | — | — |
| 2010-10-28 | $20.93 | $21.80 | 25,593 | — | — |
| 2010-10-27 | $21.23 | $22.12 | 37,805 | — | — |
| 2010-10-26 | $21.55 | $22.44 | 35,468 | — | — |
| 2010-10-25 | $21.75 | $22.66 | 31,858 | — | — |
| 2010-10-22 | $21.70 | $22.60 | 52,247 | — | — |
| 2010-10-21 | $21.92 | $22.83 | 44,601 | — | — |
| 2010-10-20 | $22.33 | $23.26 | 31,008 | — | — |
| 2010-10-19 | $22.06 | $22.98 | 57,026 | — | — |
| 2010-10-18 | $22.48 | $23.41 | 68,282 | — | — |
| 2010-10-15 | $22.23 | $23.16 | 110,228 | — | — |
| 2010-10-14 | $22.19 | $23.11 | 91,114 | — | — |
| 2010-10-13 | $22.72 | $23.67 | 142,405 | — | — |
| 2010-10-12 | $21.80 | $22.71 | 25,274 | — | — |
| 2010-10-11 | $21.74 | $22.65 | 25,593 | — | — |
| 2010-10-08 | $21.78 | $22.69 | 49,911 | — | — |
| 2010-10-07 | $21.54 | $22.43 | 50,866 | — | — |
| 2010-10-06 | $21.31 | $22.20 | 59,150 | — | — |
| 2010-10-05 | $21.61 | $22.51 | 82,406 | — | — |
| 2010-10-04 | $21.09 | $21.97 | 107,998 | — | — |
| 2010-10-01 | $20.69 | $21.55 | 107,467 | — | — |
| 2010-09-30 | $20.41 | $21.26 | 87,078 | — | — |
| 2010-09-29 | $20.46 | $21.31 | 47,787 | — | — |
| 2010-09-28 | $20.58 | $21.43 | 52,035 | — | — |
| 2010-09-27 | $20.62 | $21.48 | 23,044 | — | — |
| 2010-09-24 | $20.78 | $21.65 | 107,786 | — | — |
| 2010-09-23 | $20.47 | $21.32 | 48,105 | — | — |
| 2010-09-22 | $20.91 | $21.77 | 51,397 | — | — |
| 2010-09-21 | $21.07 | $21.95 | 100,777 | — | — |
| 2010-09-20 | $20.62 | $21.48 | 101,627 | — | — |
| 2010-09-17 | $20.35 | $21.20 | 136,033 | — | — |
| 2010-09-16 | $20.38 | $21.23 | 74,441 | — | — |
| 2010-09-15 | $20.59 | $21.44 | 51,185 | — | — |
| 2010-09-14 | $20.58 | $21.43 | 92,176 | — | — |
| 2010-09-13 | $20.72 | $21.58 | 68,388 | — | — |
| 2010-09-10 | $20.67 | $21.53 | 109,485 | — | — |
| 2010-09-09 | $20.82 | $21.69 | 99,928 | — | — |
| 2010-09-08 | $21.01 | $21.88 | 65,840 | — | — |
| 2010-09-07 | $20.66 | $21.52 | 48,636 | — | — |
| 2010-09-03 | $21.09 | $21.97 | 73,273 | — | — |
| 2010-09-02 | $20.58 | $21.43 | 50,654 | — | — |
| 2010-09-01 | $20.59 | $21.45 | 63,397 | — | — |
| 2010-08-31 | $20.00 | $20.83 | 162,794 | — | — |
| 2010-08-30 | $20.30 | $21.15 | 59,150 | — | — |
| 2010-08-27 | $21.03 | $21.90 | 67,857 | — | — |
| 2010-08-26 | $20.44 | $21.29 | 53,627 | — | — |
| 2010-08-25 | $20.39 | $21.24 | 152,387 | — | — |
| 2010-08-24 | $20.26 | $21.11 | 100,140 | — | — |
| 2010-08-23 | $20.30 | $21.15 | 82,406 | — | — |
| 2010-08-20 | $20.86 | $21.73 | 86,441 | — | — |
| 2010-08-19 | $20.85 | $21.72 | 125,945 | — | — |
| 2010-08-18 | $20.73 | $21.59 | 91,963 | — | — |
| 2010-08-17 | $20.78 | $21.65 | 74,654 | — | — |
| 2010-08-16 | $20.56 | $21.41 | 58,088 | — | — |
| 2010-08-13 | $20.56 | $21.41 | 70,937 | — | — |
| 2010-08-12 | $20.87 | $21.74 | 68,813 | — | — |
| 2010-08-11 | $21.02 | $21.89 | 89,627 | — | — |
| 2010-08-10 | $21.23 | $22.12 | 79,432 | — | — |
| 2010-08-09 | $21.48 | $22.37 | 86,335 | — | — |
| 2010-08-06 | $21.94 | $22.85 | 67,857 | — | — |
| 2010-08-05 | $21.56 | $22.46 | 45,557 | — | — |
| 2010-08-04 | $21.99 | $22.90 | 45,238 | — | — |
| 2010-08-03 | $21.83 | $22.74 | 56,176 | — | — |
| 2010-08-02 | $21.85 | $22.76 | 68,176 | — | — |
| 2010-07-30 | $21.70 | $22.60 | 82,512 | — | — |
| 2010-07-29 | $22.35 | $23.28 | 76,034 | — | — |
| 2010-07-28 | $22.27 | $23.20 | 49,380 | — | — |
| 2010-07-27 | $22.40 | $23.33 | 52,247 | — | — |
| 2010-07-26 | $22.66 | $23.60 | 79,114 | — | — |
| 2010-07-23 | $22.32 | $23.25 | 72,955 | — | — |
| 2010-07-22 | $22.02 | $22.93 | 67,857 | — | — |
| 2010-07-21 | $21.56 | $22.45 | 56,388 | — | — |
| 2010-07-20 | $21.71 | $22.61 | 47,681 | — | — |
| 2010-07-19 | $21.42 | $22.31 | 37,486 | — | — |
| 2010-07-16 | $21.42 | $22.31 | 81,450 | — | — |
| 2010-07-15 | $21.85 | $22.76 | 57,026 | — | — |
| 2010-07-14 | $21.84 | $22.75 | 50,229 | — | — |
| 2010-07-13 | $22.00 | $22.91 | 82,937 | — | — |
| 2010-07-12 | $21.58 | $22.48 | 34,619 | — | — |
| 2010-07-09 | $21.74 | $22.65 | 39,716 | — | — |
| 2010-07-08 | $21.85 | $22.76 | 59,362 | — | — |
| 2010-07-07 | $21.76 | $22.67 | 45,663 | — | — |
| 2010-07-06 | $21.60 | $22.50 | 70,937 | — | — |
| 2010-07-02 | $21.90 | $22.81 | 60,318 | — | — |
| 2010-07-01 | $21.98 | $22.89 | 111,290 | — | — |
| 2010-06-30 | $21.73 | $22.64 | 81,238 | — | — |
| 2010-06-29 | $21.79 | $22.70 | 218,758 | — | — |
| 2010-06-28 | $22.50 | $23.43 | 159,820 | — | — |
| 2010-06-25 | $23.26 | $24.23 | 345,764 | — | — |
| 2010-06-24 | $22.62 | $23.56 | 127,856 | — | — |
| 2010-06-23 | $23.02 | $23.98 | 190,723 | — | — |
| 2010-06-22 | $22.35 | $23.28 | 83,043 | — | — |
| 2010-06-21 | $22.91 | $23.86 | 50,335 | — | — |
| 2010-06-18 | $23.15 | $24.11 | 96,742 | — | — |
| 2010-06-17 | $23.71 | $24.70 | 79,220 | — | — |
| 2010-06-16 | $23.21 | $24.18 | 106,405 | — | — |
| 2010-06-15 | $23.24 | $24.21 | 109,060 | — | — |
| 2010-06-14 | $23.02 | $23.98 | 162,794 | — | — |
| 2010-06-11 | $22.35 | $23.28 | 150,794 | — | — |
| 2010-06-10 | $22.14 | $23.06 | 138,688 | — | — |
| 2010-06-09 | $21.94 | $22.85 | 162,263 | — | — |
| 2010-06-08 | $22.00 | $22.91 | 127,538 | — | — |
| 2010-06-07 | $22.25 | $23.18 | 125,626 | — | — |
| 2010-06-04 | $22.50 | $23.43 | 150,475 | — | — |
| 2010-06-03 | $22.69 | $23.64 | 107,043 | — | — |
| 2010-06-02 | $22.82 | $23.77 | 127,750 | — | — |
| 2010-06-01 | $22.33 | $23.26 | 155,679 | — | — |
| 2010-05-28 | $23.07 | $24.03 | 157,059 | — | — |
| 2010-05-27 | $23.12 | $24.08 | 67,326 | — | — |
| 2010-05-26 | $22.85 | $23.80 | 177,236 | — | — |
| 2010-05-25 | $23.11 | $24.07 | 126,901 | — | — |
| 2010-05-24 | $23.34 | $24.32 | 57,557 | — | — |
| 2010-05-21 | $24.05 | $25.05 | 118,618 | — | — |
| 2010-05-20 | $23.79 | $24.78 | 91,326 | — | — |
| 2010-05-19 | $25.05 | $26.09 | 105,768 | — | — |
| 2010-05-18 | $26.92 | $28.04 | 510,682 | — | — |
| 2010-05-17 | $27.17 | $28.30 | 75,078 | — | — |
| 2010-05-14 | $26.86 | $27.97 | 59,468 | — | — |
| 2010-05-13 | $26.84 | $27.95 | 95,892 | — | — |
| 2010-05-12 | $26.90 | $28.02 | 228,315 | — | — |
| 2010-05-11 | $26.78 | $27.90 | 37,380 | — | — |
| 2010-05-10 | $26.99 | $28.11 | 56,495 | — | — |
| 2010-05-07 | $25.42 | $26.47 | 55,433 | — | — |
| 2010-05-06 | $26.49 | $27.59 | 47,150 | — | — |
| 2010-05-05 | $27.06 | $28.19 | 23,150 | — | — |
| 2010-05-04 | $27.05 | $28.18 | 56,707 | — | — |
| 2010-05-03 | $27.36 | $28.49 | 55,964 | — | — |
| 2010-04-30 | $27.08 | $28.21 | 43,964 | — | — |
| 2010-04-29 | $28.16 | $29.33 | 38,442 | — | — |
| 2010-04-28 | $27.72 | $28.88 | 13,805 | — | — |
| 2010-04-27 | $27.32 | $28.45 | 28,778 | — | — |
| 2010-04-26 | $27.95 | $29.11 | 33,238 | — | — |
| 2010-04-23 | $28.27 | $29.45 | 40,460 | — | — |
| 2010-04-22 | $28.21 | $29.39 | 90,795 | — | — |
| 2010-04-21 | $28.11 | $29.28 | 96,954 | — | — |
| 2010-04-20 | $28.11 | $29.28 | 110,441 | — | — |
| 2010-04-19 | $28.32 | $29.49 | 39,610 | — | — |
| 2010-04-16 | $28.38 | $29.56 | 66,689 | — | — |
| 2010-04-15 | $28.25 | $29.43 | 29,522 | — | — |
| 2010-04-14 | $28.25 | $29.43 | 42,052 | — | — |
| 2010-04-13 | $28.16 | $29.33 | 34,937 | — | — |
| 2010-04-12 | $27.07 | $28.20 | 40,672 | — | — |
| 2010-04-09 | $27.54 | $28.69 | 21,663 | — | — |
| 2010-04-08 | $27.53 | $28.67 | 36,318 | — | — |
| 2010-04-07 | $27.99 | $29.15 | 31,539 | — | — |
| 2010-04-06 | $28.25 | $29.43 | 25,062 | — | — |
| 2010-04-05 | $28.53 | $29.72 | 47,999 | — | — |
| 2010-04-01 | $28.51 | $29.70 | 77,627 | — | — |
| 2010-03-31 | $28.74 | $29.94 | 34,088 | — | — |
| 2010-03-30 | $29.08 | $30.29 | 28,884 | — | — |
| 2010-03-29 | $29.06 | $30.27 | 13,911 | — | — |
| 2010-03-26 | $28.87 | $30.07 | 18,159 | — | — |
| 2010-03-25 | $28.98 | $30.19 | 110,228 | — | — |
| 2010-03-24 | $29.69 | $30.93 | 13,699 | — | — |
| 2010-03-23 | $29.77 | $31.00 | 27,292 | — | — |
| 2010-03-22 | $29.73 | $30.97 | 27,398 | — | — |
| 2010-03-19 | $29.47 | $30.69 | 44,389 | — | — |
| 2010-03-18 | $30.03 | $31.28 | 13,168 | — | — |
| 2010-03-17 | $30.15 | $31.41 | 30,371 | — | — |
| 2010-03-16 | $29.78 | $31.01 | 21,239 | — | — |
| 2010-03-15 | $29.72 | $30.96 | 35,044 | — | — |
| 2010-03-12 | $30.39 | $31.65 | 29,840 | — | — |
| 2010-03-11 | $30.27 | $31.52 | 35,787 | — | — |
| 2010-03-10 | $30.86 | $32.14 | 41,628 | — | — |
| 2010-03-09 | $31.21 | $32.51 | 30,265 | — | — |
| 2010-03-08 | $31.05 | $32.34 | 27,398 | — | — |
| 2010-03-05 | $31.12 | $32.42 | 35,150 | — | — |
| 2010-03-04 | $30.54 | $31.81 | 17,203 | — | — |
| 2010-03-03 | $30.49 | $31.76 | 38,123 | — | — |
| 2010-03-02 | $30.38 | $31.64 | 19,752 | — | — |
| 2010-03-01 | $30.31 | $31.57 | 30,265 | — | — |
| 2010-02-26 | $30.51 | $31.78 | 47,043 | — | — |
| 2010-02-25 | $29.43 | $30.65 | 47,999 | — | — |
| 2010-02-24 | $30.15 | $31.41 | 41,734 | — | — |
| 2010-02-23 | $29.52 | $30.75 | 44,920 | — | — |
| 2010-02-22 | $29.39 | $30.61 | 19,752 | — | — |
| 2010-02-19 | $29.19 | $30.41 | 24,212 | — | — |
| 2010-02-18 | $28.92 | $30.12 | 21,770 | — | — |
| 2010-02-17 | $28.61 | $29.80 | 24,531 | — | — |
| 2010-02-16 | $28.57 | $29.76 | 34,407 | — | — |
| 2010-02-12 | $28.60 | $29.79 | 21,451 | — | — |
| 2010-02-11 | $28.43 | $29.61 | 26,442 | — | — |
| 2010-02-10 | $27.94 | $29.10 | 12,212 | — | — |
| 2010-02-09 | $27.85 | $29.01 | 15,929 | — | — |
| 2010-02-08 | $27.69 | $28.85 | 24,424 | — | — |
| 2010-02-05 | $28.14 | $29.31 | 23,150 | — | — |
| 2010-02-04 | $27.79 | $28.94 | 38,867 | — | — |
| 2010-02-03 | $28.46 | $29.64 | 21,132 | — | — |
| 2010-02-02 | $28.95 | $30.15 | 49,380 | — | — |
| 2010-02-01 | $28.71 | $29.91 | 33,451 | — | — |
| 2010-01-29 | $28.82 | $30.02 | 39,610 | — | — |
| 2010-01-28 | $29.19 | $30.41 | 106,405 | — | — |
| 2010-01-27 | $28.42 | $29.60 | 23,575 | — | — |
| 2010-01-26 | $28.25 | $29.43 | 39,504 | — | — |
| 2010-01-25 | $28.50 | $29.68 | 36,530 | — | — |
| 2010-01-22 | $28.30 | $29.47 | 43,327 | — | — |
| 2010-01-21 | $28.11 | $29.28 | 44,813 | — | — |
| 2010-01-20 | $28.39 | $29.57 | 19,964 | — | — |
| 2010-01-19 | $28.90 | $30.10 | 24,637 | — | — |
| 2010-01-15 | $28.76 | $29.96 | 143,679 | — | — |
| 2010-01-14 | $28.49 | $29.67 | 38,760 | — | — |
| 2010-01-13 | $28.24 | $29.42 | 31,221 | — | — |
| 2010-01-12 | $27.33 | $28.46 | 19,221 | — | — |
| 2010-01-11 | $27.39 | $28.53 | 25,380 | — | — |
| 2010-01-08 | $27.76 | $28.92 | 26,761 | — | — |
| 2010-01-07 | $28.16 | $29.33 | 23,044 | — | — |
| 2010-01-06 | $27.57 | $28.72 | 49,486 | — | — |
| 2010-01-05 | $27.85 | $29.00 | 32,176 | — | — |
| 2010-01-04 | $28.47 | $29.65 | 51,397 | — | — |