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 | $24.84 | $52.77 | 287,400 | — | — |
| 2010-12-30 | $25.17 | $53.47 | 214,600 | — | — |
| 2010-12-29 | $25.30 | $53.75 | 93,400 | — | — |
| 2010-12-28 | $25.51 | $54.19 | 182,300 | — | — |
| 2010-12-27 | $25.41 | $53.98 | 168,600 | — | — |
| 2010-12-23 | $25.26 | $53.66 | 201,600 | — | — |
| 2010-12-22 | $25.65 | $54.49 | 429,800 | — | — |
| 2010-12-21 | $24.88 | $52.86 | 238,700 | — | — |
| 2010-12-20 | $24.37 | $51.77 | 249,100 | — | — |
| 2010-12-17 | $24.43 | $51.90 | 1,053,700 | — | — |
| 2010-12-16 | $24.60 | $52.26 | 214,100 | — | — |
| 2010-12-15 | $24.31 | $51.65 | 350,600 | — | — |
| 2010-12-14 | $24.68 | $52.43 | 301,300 | — | — |
| 2010-12-13 | $24.36 | $51.75 | 263,800 | — | — |
| 2010-12-10 | $24.45 | $51.94 | 299,000 | — | — |
| 2010-12-09 | $24.06 | $51.11 | 297,500 | — | — |
| 2010-12-08 | $23.71 | $50.37 | 337,000 | — | — |
| 2010-12-07 | $23.30 | $49.50 | 270,100 | — | — |
| 2010-12-06 | $23.03 | $48.93 | 254,500 | — | — |
| 2010-12-03 | $22.95 | $48.76 | 357,300 | — | — |
| 2010-12-02 | $22.65 | $48.12 | 392,400 | — | — |
| 2010-12-01 | $22.24 | $47.25 | 448,600 | — | — |
| 2010-11-30 | $21.34 | $45.34 | 482,400 | — | — |
| 2010-11-29 | $21.87 | $46.46 | 260,400 | — | — |
| 2010-11-26 | $21.96 | $46.16 | 85,000 | — | — |
| 2010-11-24 | $22.26 | $46.79 | 254,400 | — | — |
| 2010-11-23 | $21.93 | $46.10 | 283,900 | — | — |
| 2010-11-22 | $22.08 | $46.42 | 228,700 | — | — |
| 2010-11-19 | $22.24 | $46.75 | 223,400 | — | — |
| 2010-11-18 | $22.26 | $46.79 | 181,300 | — | — |
| 2010-11-17 | $21.99 | $46.23 | 178,300 | — | — |
| 2010-11-16 | $22.29 | $46.86 | 332,200 | — | — |
| 2010-11-15 | $22.63 | $47.57 | 140,500 | — | — |
| 2010-11-12 | $22.38 | $47.05 | 233,700 | — | — |
| 2010-11-11 | $22.70 | $47.72 | 185,000 | — | — |
| 2010-11-10 | $22.91 | $48.16 | 268,400 | — | — |
| 2010-11-09 | $22.59 | $47.49 | 328,900 | — | — |
| 2010-11-08 | $23.18 | $48.73 | 259,300 | — | — |
| 2010-11-05 | $23.54 | $49.49 | 287,900 | — | — |
| 2010-11-04 | $23.10 | $48.56 | 499,300 | — | — |
| 2010-11-03 | $22.54 | $47.38 | 272,400 | — | — |
| 2010-11-02 | $22.08 | $46.42 | 507,000 | — | — |
| 2010-11-01 | $22.00 | $46.25 | 732,800 | — | — |
| 2010-10-29 | $22.09 | $46.44 | 412,600 | — | — |
| 2010-10-28 | $22.24 | $46.75 | 363,600 | — | — |
| 2010-10-27 | $22.30 | $46.88 | 478,500 | — | — |
| 2010-10-26 | $22.20 | $46.67 | 1,036,500 | — | — |
| 2010-10-25 | $22.33 | $46.94 | 281,000 | — | — |
| 2010-10-22 | $22.77 | $47.87 | 349,300 | — | — |
| 2010-10-21 | $22.34 | $46.96 | 274,200 | — | — |
| 2010-10-20 | $22.45 | $47.19 | 236,600 | — | — |
| 2010-10-19 | $22.09 | $46.44 | 294,600 | — | — |
| 2010-10-18 | $22.44 | $47.17 | 279,100 | — | — |
| 2010-10-15 | $21.64 | $45.49 | 340,800 | — | — |
| 2010-10-14 | $21.93 | $46.10 | 228,900 | — | — |
| 2010-10-13 | $22.17 | $46.61 | 401,700 | — | — |
| 2010-10-12 | $21.86 | $45.95 | 238,800 | — | — |
| 2010-10-11 | $21.84 | $45.91 | 240,300 | — | — |
| 2010-10-08 | $21.83 | $45.89 | 219,700 | — | — |
| 2010-10-07 | $21.73 | $45.68 | 250,700 | — | — |
| 2010-10-06 | $21.97 | $46.19 | 766,500 | — | — |
| 2010-10-05 | $22.33 | $46.94 | 346,800 | — | — |
| 2010-10-04 | $21.56 | $45.32 | 295,200 | — | — |
| 2010-10-01 | $21.82 | $45.87 | 316,500 | — | — |
| 2010-09-30 | $21.74 | $45.70 | 559,000 | — | — |
| 2010-09-29 | $21.57 | $45.34 | 314,500 | — | — |
| 2010-09-28 | $21.72 | $45.66 | 287,700 | — | — |
| 2010-09-27 | $21.44 | $45.07 | 275,500 | — | — |
| 2010-09-24 | $21.72 | $45.66 | 319,400 | — | — |
| 2010-09-23 | $21.12 | $44.40 | 673,700 | — | — |
| 2010-09-22 | $20.45 | $42.99 | 241,900 | — | — |
| 2010-09-21 | $21.02 | $44.19 | 212,400 | — | — |
| 2010-09-20 | $21.37 | $44.92 | 275,800 | — | — |
| 2010-09-17 | $20.68 | $43.47 | 354,400 | — | — |
| 2010-09-16 | $20.62 | $43.35 | 197,500 | — | — |
| 2010-09-15 | $20.69 | $43.49 | 255,100 | — | — |
| 2010-09-14 | $20.64 | $43.39 | 258,300 | — | — |
| 2010-09-13 | $21.09 | $44.34 | 334,200 | — | — |
| 2010-09-10 | $20.50 | $43.09 | 229,100 | — | — |
| 2010-09-09 | $20.36 | $42.80 | 278,700 | — | — |
| 2010-09-08 | $20.24 | $42.55 | 241,200 | — | — |
| 2010-09-07 | $20.02 | $42.09 | 359,700 | — | — |
| 2010-09-03 | $20.40 | $42.88 | 340,100 | — | — |
| 2010-09-02 | $19.58 | $41.16 | 294,400 | — | — |
| 2010-09-01 | $19.78 | $41.58 | 434,800 | — | — |
| 2010-08-31 | $19.07 | $40.09 | 394,000 | — | — |
| 2010-08-30 | $18.89 | $39.71 | 398,200 | — | — |
| 2010-08-27 | $19.74 | $41.01 | 381,500 | — | — |
| 2010-08-26 | $19.11 | $39.70 | 272,500 | — | — |
| 2010-08-25 | $19.29 | $40.08 | 287,700 | — | — |
| 2010-08-24 | $19.30 | $40.10 | 270,900 | — | — |
| 2010-08-23 | $19.61 | $40.74 | 250,000 | — | — |
| 2010-08-20 | $19.86 | $41.26 | 332,700 | — | — |
| 2010-08-19 | $20.04 | $41.64 | 385,300 | — | — |
| 2010-08-18 | $20.68 | $42.97 | 227,600 | — | — |
| 2010-08-17 | $20.68 | $42.97 | 199,800 | — | — |
| 2010-08-16 | $20.39 | $42.36 | 176,400 | — | — |
| 2010-08-13 | $20.25 | $42.07 | 259,900 | — | — |
| 2010-08-12 | $20.54 | $42.68 | 244,800 | — | — |
| 2010-08-11 | $20.82 | $43.26 | 426,500 | — | — |
| 2010-08-10 | $21.70 | $45.09 | 228,600 | — | — |
| 2010-08-09 | $22.19 | $46.10 | 174,100 | — | — |
| 2010-08-06 | $21.69 | $45.07 | 215,200 | — | — |
| 2010-08-05 | $22.14 | $46.00 | 185,500 | — | — |
| 2010-08-04 | $22.46 | $46.67 | 201,000 | — | — |
| 2010-08-03 | $22.21 | $46.15 | 239,800 | — | — |
| 2010-08-02 | $22.26 | $46.25 | 240,600 | — | — |
| 2010-07-30 | $22.00 | $45.71 | 456,500 | — | — |
| 2010-07-29 | $21.90 | $45.50 | 435,700 | — | — |
| 2010-07-28 | $22.23 | $46.19 | 517,700 | — | — |
| 2010-07-27 | $21.07 | $43.78 | 392,700 | — | — |
| 2010-07-26 | $21.07 | $43.78 | 522,700 | — | — |
| 2010-07-23 | $20.93 | $43.49 | 310,000 | — | — |
| 2010-07-22 | $20.95 | $43.53 | 376,000 | — | — |
| 2010-07-21 | $19.87 | $41.28 | 297,300 | — | — |
| 2010-07-20 | $20.84 | $43.30 | 201,800 | — | — |
| 2010-07-19 | $20.82 | $43.26 | 465,900 | — | — |
| 2010-07-16 | $20.53 | $42.66 | 416,700 | — | — |
| 2010-07-15 | $21.47 | $44.61 | 282,700 | — | — |
| 2010-07-14 | $21.72 | $45.13 | 242,900 | — | — |
| 2010-07-13 | $22.30 | $46.33 | 348,300 | — | — |
| 2010-07-12 | $21.46 | $44.59 | 200,500 | — | — |
| 2010-07-09 | $21.62 | $44.92 | 163,900 | — | — |
| 2010-07-08 | $21.41 | $44.48 | 304,500 | — | — |
| 2010-07-07 | $21.01 | $43.65 | 294,400 | — | — |
| 2010-07-06 | $20.15 | $41.87 | 220,800 | — | — |
| 2010-07-02 | $20.28 | $42.14 | 195,300 | — | — |
| 2010-07-01 | $20.42 | $42.43 | 283,300 | — | — |
| 2010-06-30 | $20.82 | $43.26 | 427,100 | — | — |
| 2010-06-29 | $21.19 | $44.03 | 619,900 | — | — |
| 2010-06-28 | $21.41 | $44.48 | 194,700 | — | — |
| 2010-06-25 | $21.23 | $44.11 | 589,900 | — | — |
| 2010-06-24 | $20.66 | $42.93 | 251,500 | — | — |
| 2010-06-23 | $20.94 | $43.51 | 202,500 | — | — |
| 2010-06-22 | $21.21 | $44.07 | 228,400 | — | — |
| 2010-06-21 | $21.23 | $44.11 | 333,000 | — | — |
| 2010-06-18 | $21.67 | $45.02 | 486,500 | — | — |
| 2010-06-17 | $21.68 | $45.04 | 186,200 | — | — |
| 2010-06-16 | $21.84 | $45.38 | 281,800 | — | — |
| 2010-06-15 | $22.01 | $45.73 | 317,100 | — | — |
| 2010-06-14 | $21.39 | $44.44 | 281,900 | — | — |
| 2010-06-11 | $21.24 | $44.13 | 227,600 | — | — |
| 2010-06-10 | $21.24 | $44.13 | 355,200 | — | — |
| 2010-06-09 | $20.48 | $42.55 | 330,600 | — | — |
| 2010-06-08 | $20.90 | $43.42 | 499,200 | — | — |
| 2010-06-07 | $20.86 | $43.34 | 327,100 | — | — |
| 2010-06-04 | $20.94 | $43.51 | 557,900 | — | — |
| 2010-06-03 | $22.00 | $45.71 | 315,000 | — | — |
| 2010-06-02 | $21.96 | $45.63 | 781,400 | — | — |
| 2010-06-01 | $21.66 | $45.00 | 348,600 | — | — |
| 2010-05-28 | $22.37 | $46.48 | 399,100 | — | — |
| 2010-05-27 | $22.75 | $47.27 | 267,300 | — | — |
| 2010-05-26 | $22.20 | $45.65 | 286,000 | — | — |
| 2010-05-25 | $22.36 | $45.98 | 440,100 | — | — |
| 2010-05-24 | $22.00 | $45.24 | 324,100 | — | — |
| 2010-05-21 | $22.78 | $46.84 | 712,300 | — | — |
| 2010-05-20 | $21.89 | $45.01 | 468,900 | — | — |
| 2010-05-19 | $23.13 | $47.56 | 210,900 | — | — |
| 2010-05-18 | $23.28 | $47.87 | 234,300 | — | — |
| 2010-05-17 | $23.83 | $49.00 | 241,200 | — | — |
| 2010-05-14 | $23.82 | $48.98 | 338,500 | — | — |
| 2010-05-13 | $24.18 | $49.72 | 254,200 | — | — |
| 2010-05-12 | $24.52 | $50.42 | 305,400 | — | — |
| 2010-05-11 | $24.03 | $49.41 | 343,000 | — | — |
| 2010-05-10 | $23.66 | $48.65 | 370,500 | — | — |
| 2010-05-07 | $22.50 | $46.26 | 564,200 | — | — |
| 2010-05-06 | $22.85 | $46.98 | 463,000 | — | — |
| 2010-05-05 | $23.50 | $48.32 | 475,000 | — | — |
| 2010-05-04 | $23.72 | $48.77 | 502,900 | — | — |
| 2010-05-03 | $24.51 | $50.40 | 635,200 | — | — |
| 2010-04-30 | $24.48 | $50.34 | 521,100 | — | — |
| 2010-04-29 | $24.98 | $51.36 | 427,000 | — | — |
| 2010-04-28 | $24.51 | $50.40 | 511,400 | — | — |
| 2010-04-27 | $24.87 | $51.14 | 476,200 | — | — |
| 2010-04-26 | $25.53 | $52.49 | 340,600 | — | — |
| 2010-04-23 | $26.83 | $55.17 | 251,700 | — | — |
| 2010-04-22 | $26.53 | $54.55 | 363,900 | — | — |
| 2010-04-21 | $26.50 | $54.49 | 412,800 | — | — |
| 2010-04-20 | $25.86 | $53.17 | 199,300 | — | — |
| 2010-04-19 | $25.37 | $52.17 | 188,000 | — | — |
| 2010-04-16 | $25.53 | $52.49 | 330,200 | — | — |
| 2010-04-15 | $26.06 | $53.58 | 315,900 | — | — |
| 2010-04-14 | $25.73 | $52.91 | 298,400 | — | — |
| 2010-04-13 | $25.26 | $51.94 | 248,900 | — | — |
| 2010-04-12 | $25.28 | $51.98 | 177,900 | — | — |
| 2010-04-09 | $25.20 | $51.82 | 202,400 | — | — |
| 2010-04-08 | $25.02 | $51.45 | 183,000 | — | — |
| 2010-04-07 | $24.96 | $51.32 | 211,700 | — | — |
| 2010-04-06 | $25.12 | $51.65 | 301,400 | — | — |
| 2010-04-05 | $24.86 | $51.12 | 184,000 | — | — |
| 2010-04-01 | $24.53 | $50.44 | 214,500 | — | — |
| 2010-03-31 | $24.43 | $50.23 | 350,900 | — | — |
| 2010-03-30 | $24.43 | $50.23 | 164,800 | — | — |
| 2010-03-29 | $24.50 | $50.38 | 144,100 | — | — |
| 2010-03-26 | $24.44 | $50.25 | 156,500 | — | — |
| 2010-03-25 | $24.75 | $50.89 | 250,200 | — | — |
| 2010-03-24 | $24.69 | $50.77 | 194,300 | — | — |
| 2010-03-23 | $25.01 | $51.42 | 249,100 | — | — |
| 2010-03-22 | $25.07 | $51.55 | 250,200 | — | — |
| 2010-03-19 | $25.06 | $51.53 | 703,900 | — | — |
| 2010-03-18 | $25.11 | $51.63 | 347,900 | — | — |
| 2010-03-17 | $24.87 | $51.14 | 239,900 | — | — |
| 2010-03-16 | $24.42 | $50.21 | 204,600 | — | — |
| 2010-03-15 | $24.47 | $50.31 | 414,700 | — | — |
| 2010-03-12 | $24.30 | $49.96 | 307,000 | — | — |
| 2010-03-11 | $24.42 | $50.21 | 363,100 | — | — |
| 2010-03-10 | $24.20 | $49.76 | 475,400 | — | — |
| 2010-03-09 | $23.92 | $49.18 | 531,000 | — | — |
| 2010-03-08 | $24.18 | $49.72 | 290,500 | — | — |
| 2010-03-05 | $24.08 | $49.51 | 376,200 | — | — |
| 2010-03-04 | $23.40 | $48.11 | 271,800 | — | — |
| 2010-03-03 | $23.01 | $47.31 | 376,900 | — | — |
| 2010-03-02 | $23.08 | $47.46 | 594,800 | — | — |
| 2010-03-01 | $23.07 | $47.44 | 456,800 | — | — |
| 2010-02-26 | $22.80 | $46.88 | 702,900 | — | — |
| 2010-02-25 | $23.57 | $48.46 | 324,600 | — | — |
| 2010-02-24 | $23.85 | $48.57 | 341,400 | — | — |
| 2010-02-23 | $23.25 | $47.34 | 366,900 | — | — |
| 2010-02-22 | $23.70 | $48.26 | 241,400 | — | — |
| 2010-02-19 | $23.18 | $47.20 | 275,400 | — | — |
| 2010-02-18 | $22.99 | $46.82 | 245,300 | — | — |
| 2010-02-17 | $22.64 | $46.10 | 265,600 | — | — |
| 2010-02-16 | $22.58 | $45.98 | 191,600 | — | — |
| 2010-02-12 | $22.30 | $45.41 | 239,400 | — | — |
| 2010-02-11 | $22.30 | $45.41 | 263,200 | — | — |
| 2010-02-10 | $22.26 | $45.33 | 302,100 | — | — |
| 2010-02-09 | $22.09 | $44.98 | 201,800 | — | — |
| 2010-02-08 | $21.97 | $44.74 | 304,800 | — | — |
| 2010-02-05 | $22.12 | $45.04 | 429,100 | — | — |
| 2010-02-04 | $21.70 | $44.19 | 362,000 | — | — |
| 2010-02-03 | $22.17 | $45.15 | 313,400 | — | — |
| 2010-02-02 | $22.49 | $45.80 | 486,200 | — | — |
| 2010-02-01 | $22.74 | $46.31 | 428,000 | — | — |
| 2010-01-29 | $22.80 | $46.43 | 505,600 | — | — |
| 2010-01-28 | $23.42 | $47.69 | 353,000 | — | — |
| 2010-01-27 | $23.65 | $48.16 | 447,000 | — | — |
| 2010-01-26 | $23.05 | $46.94 | 366,900 | — | — |
| 2010-01-25 | $23.34 | $47.53 | 294,900 | — | — |
| 2010-01-22 | $23.38 | $47.61 | 454,700 | — | — |
| 2010-01-21 | $24.02 | $48.91 | 601,000 | — | — |
| 2010-01-20 | $23.61 | $48.08 | 429,100 | — | — |
| 2010-01-19 | $23.89 | $48.65 | 335,000 | — | — |
| 2010-01-15 | $23.31 | $47.47 | 307,500 | — | — |
| 2010-01-14 | $23.61 | $48.08 | 233,200 | — | — |
| 2010-01-13 | $23.22 | $47.28 | 216,900 | — | — |
| 2010-01-12 | $23.07 | $46.98 | 297,600 | — | — |
| 2010-01-11 | $23.20 | $47.24 | 169,800 | — | — |
| 2010-01-08 | $23.64 | $48.14 | 217,700 | — | — |
| 2010-01-07 | $23.34 | $47.53 | 353,800 | — | — |
| 2010-01-06 | $22.53 | $45.88 | 400,200 | — | — |
| 2010-01-05 | $22.78 | $46.39 | 432,200 | — | — |
| 2010-01-04 | $22.90 | $46.63 | 441,500 | — | — |