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 | $20.76 | $52.52 | 124,400 | — | — |
| 2010-12-30 | $21.20 | $53.63 | 59,700 | — | — |
| 2010-12-29 | $21.25 | $53.76 | 54,400 | — | — |
| 2010-12-28 | $21.35 | $54.01 | 97,500 | — | — |
| 2010-12-27 | $21.35 | $54.01 | 61,600 | — | — |
| 2010-12-23 | $21.28 | $53.83 | 56,900 | — | — |
| 2010-12-22 | $21.29 | $53.86 | 71,200 | — | — |
| 2010-12-21 | $21.37 | $54.06 | 84,900 | — | — |
| 2010-12-20 | $21.34 | $53.98 | 220,100 | — | — |
| 2010-12-17 | $21.52 | $54.44 | 387,300 | — | — |
| 2010-12-16 | $21.35 | $54.01 | 123,100 | — | — |
| 2010-12-15 | $21.11 | $53.40 | 191,800 | — | — |
| 2010-12-14 | $21.30 | $53.88 | 112,600 | — | — |
| 2010-12-13 | $21.31 | $53.91 | 159,900 | — | — |
| 2010-12-10 | $21.53 | $54.46 | 153,400 | — | — |
| 2010-12-09 | $21.48 | $54.34 | 134,900 | — | — |
| 2010-12-08 | $21.47 | $54.31 | 247,500 | — | — |
| 2010-12-07 | $21.50 | $54.39 | 203,200 | — | — |
| 2010-12-06 | $21.27 | $53.81 | 118,300 | — | — |
| 2010-12-03 | $21.10 | $53.38 | 102,800 | — | — |
| 2010-12-02 | $20.91 | $52.90 | 114,600 | — | — |
| 2010-12-01 | $20.46 | $51.76 | 318,800 | — | — |
| 2010-11-30 | $20.41 | $51.63 | 271,300 | — | — |
| 2010-11-29 | $20.74 | $52.47 | 107,000 | — | — |
| 2010-11-26 | $20.73 | $52.44 | 74,400 | — | — |
| 2010-11-24 | $20.98 | $53.07 | 106,300 | — | — |
| 2010-11-23 | $20.70 | $52.37 | 61,800 | — | — |
| 2010-11-22 | $20.91 | $52.90 | 131,500 | — | — |
| 2010-11-19 | $20.50 | $51.86 | 181,300 | — | — |
| 2010-11-18 | $20.18 | $51.05 | 209,500 | — | — |
| 2010-11-17 | $20.07 | $50.77 | 89,700 | — | — |
| 2010-11-16 | $20.04 | $50.70 | 196,300 | — | — |
| 2010-11-15 | $20.47 | $51.78 | 111,300 | — | — |
| 2010-11-12 | $20.25 | $51.23 | 135,900 | — | — |
| 2010-11-11 | $20.41 | $51.63 | 283,500 | — | — |
| 2010-11-10 | $20.51 | $51.88 | 295,500 | — | — |
| 2010-11-09 | $20.55 | $51.99 | 124,300 | — | — |
| 2010-11-08 | $20.75 | $52.49 | 89,200 | — | — |
| 2010-11-05 | $20.66 | $52.26 | 109,000 | — | — |
| 2010-11-04 | $20.71 | $52.39 | 247,400 | — | — |
| 2010-11-03 | $20.40 | $51.61 | 122,400 | — | — |
| 2010-11-02 | $20.58 | $52.06 | 161,400 | — | — |
| 2010-11-01 | $20.15 | $50.97 | 213,600 | — | — |
| 2010-10-29 | $20.41 | $51.63 | 256,000 | — | — |
| 2010-10-28 | $20.12 | $50.90 | 633,700 | — | — |
| 2010-10-27 | $21.87 | $55.32 | 194,300 | — | — |
| 2010-10-26 | $21.87 | $55.32 | 154,600 | — | — |
| 2010-10-25 | $22.02 | $55.70 | 217,200 | — | — |
| 2010-10-22 | $21.89 | $55.38 | 494,600 | — | — |
| 2010-10-21 | $21.27 | $53.81 | 349,200 | — | — |
| 2010-10-20 | $21.07 | $53.30 | 279,800 | — | — |
| 2010-10-19 | $21.00 | $53.12 | 273,100 | — | — |
| 2010-10-18 | $20.96 | $53.02 | 106,100 | — | — |
| 2010-10-15 | $20.60 | $52.11 | 143,000 | — | — |
| 2010-10-14 | $20.66 | $52.26 | 112,700 | — | — |
| 2010-10-13 | $20.49 | $51.83 | 181,500 | — | — |
| 2010-10-12 | $20.24 | $51.20 | 79,700 | — | — |
| 2010-10-11 | $20.32 | $51.40 | 60,100 | — | — |
| 2010-10-08 | $20.46 | $51.76 | 137,100 | — | — |
| 2010-10-07 | $20.46 | $51.76 | 80,300 | — | — |
| 2010-10-06 | $20.41 | $51.63 | 163,900 | — | — |
| 2010-10-05 | $20.54 | $51.96 | 152,000 | — | — |
| 2010-10-04 | $20.09 | $50.82 | 116,400 | — | — |
| 2010-10-01 | $20.45 | $51.73 | 139,800 | — | — |
| 2010-09-30 | $20.16 | $51.00 | 240,900 | — | — |
| 2010-09-29 | $20.22 | $51.15 | 244,700 | — | — |
| 2010-09-28 | $19.73 | $49.91 | 1,183,400 | — | — |
| 2010-09-27 | $19.82 | $50.14 | 111,600 | — | — |
| 2010-09-24 | $19.92 | $50.39 | 142,700 | — | — |
| 2010-09-23 | $19.25 | $48.70 | 137,300 | — | — |
| 2010-09-22 | $19.55 | $49.46 | 135,300 | — | — |
| 2010-09-21 | $19.59 | $49.56 | 152,900 | — | — |
| 2010-09-20 | $19.84 | $50.19 | 258,300 | — | — |
| 2010-09-17 | $19.71 | $49.86 | 308,000 | — | — |
| 2010-09-16 | $19.21 | $48.60 | 152,800 | — | — |
| 2010-09-15 | $19.08 | $48.27 | 182,800 | — | — |
| 2010-09-14 | $19.17 | $48.49 | 136,500 | — | — |
| 2010-09-13 | $19.20 | $48.57 | 206,000 | — | — |
| 2010-09-10 | $18.88 | $47.76 | 110,100 | — | — |
| 2010-09-09 | $18.63 | $47.13 | 68,900 | — | — |
| 2010-09-08 | $18.52 | $46.85 | 64,400 | — | — |
| 2010-09-07 | $18.33 | $46.37 | 124,600 | — | — |
| 2010-09-03 | $18.53 | $46.88 | 101,100 | — | — |
| 2010-09-02 | $18.12 | $45.84 | 114,800 | — | — |
| 2010-09-01 | $17.96 | $45.43 | 175,000 | — | — |
| 2010-08-31 | $17.31 | $43.79 | 171,600 | — | — |
| 2010-08-30 | $17.30 | $43.76 | 198,900 | — | — |
| 2010-08-27 | $17.84 | $45.13 | 187,400 | — | — |
| 2010-08-26 | $17.50 | $44.27 | 98,500 | — | — |
| 2010-08-25 | $17.63 | $44.60 | 204,000 | — | — |
| 2010-08-24 | $17.42 | $44.07 | 153,500 | — | — |
| 2010-08-23 | $17.64 | $44.62 | 89,600 | — | — |
| 2010-08-20 | $17.73 | $44.85 | 138,300 | — | — |
| 2010-08-19 | $17.52 | $44.32 | 203,300 | — | — |
| 2010-08-18 | $17.79 | $45.00 | 179,200 | — | — |
| 2010-08-17 | $17.52 | $44.32 | 131,200 | — | — |
| 2010-08-16 | $17.18 | $43.46 | 109,100 | — | — |
| 2010-08-13 | $16.90 | $42.75 | 151,100 | — | — |
| 2010-08-12 | $17.08 | $43.21 | 185,000 | — | — |
| 2010-08-11 | $17.16 | $43.41 | 188,300 | — | — |
| 2010-08-10 | $17.83 | $45.10 | 156,900 | — | — |
| 2010-08-09 | $17.95 | $45.41 | 133,300 | — | — |
| 2010-08-06 | $17.58 | $44.47 | 139,000 | — | — |
| 2010-08-05 | $17.55 | $44.40 | 164,700 | — | — |
| 2010-08-04 | $17.69 | $44.75 | 240,900 | — | — |
| 2010-08-03 | $17.02 | $43.06 | 168,800 | — | — |
| 2010-08-02 | $16.97 | $42.93 | 251,600 | — | — |
| 2010-07-30 | $16.43 | $41.56 | 222,400 | — | — |
| 2010-07-29 | $16.88 | $42.70 | 338,900 | — | — |
| 2010-07-28 | $16.01 | $40.50 | 102,500 | — | — |
| 2010-07-27 | $16.30 | $41.23 | 171,400 | — | — |
| 2010-07-26 | $16.16 | $40.88 | 249,600 | — | — |
| 2010-07-23 | $15.97 | $40.40 | 165,400 | — | — |
| 2010-07-22 | $15.78 | $39.92 | 166,900 | — | — |
| 2010-07-21 | $15.20 | $38.45 | 176,400 | — | — |
| 2010-07-20 | $15.44 | $39.06 | 269,400 | — | — |
| 2010-07-19 | $15.59 | $39.44 | 123,300 | — | — |
| 2010-07-16 | $15.56 | $39.36 | 172,800 | — | — |
| 2010-07-15 | $15.95 | $40.35 | 110,000 | — | — |
| 2010-07-14 | $16.11 | $40.75 | 76,700 | — | — |
| 2010-07-13 | $16.10 | $40.73 | 185,900 | — | — |
| 2010-07-12 | $15.45 | $39.08 | 101,200 | — | — |
| 2010-07-09 | $15.43 | $39.03 | 195,100 | — | — |
| 2010-07-08 | $15.34 | $38.81 | 270,600 | — | — |
| 2010-07-07 | $15.20 | $38.45 | 392,700 | — | — |
| 2010-07-06 | $15.09 | $38.17 | 333,800 | — | — |
| 2010-07-02 | $15.50 | $39.21 | 162,400 | — | — |
| 2010-07-01 | $15.64 | $39.56 | 710,500 | — | — |
| 2010-06-30 | $15.52 | $39.26 | 272,700 | — | — |
| 2010-06-29 | $15.65 | $39.59 | 307,800 | — | — |
| 2010-06-28 | $16.04 | $40.58 | 526,000 | — | — |
| 2010-06-25 | $16.49 | $41.72 | 215,100 | — | — |
| 2010-06-24 | $16.30 | $41.23 | 110,100 | — | — |
| 2010-06-23 | $16.42 | $41.54 | 70,200 | — | — |
| 2010-06-22 | $16.29 | $41.21 | 114,300 | — | — |
| 2010-06-21 | $16.47 | $41.66 | 90,900 | — | — |
| 2010-06-18 | $16.44 | $41.59 | 206,400 | — | — |
| 2010-06-17 | $16.69 | $42.22 | 57,200 | — | — |
| 2010-06-16 | $16.69 | $42.22 | 67,100 | — | — |
| 2010-06-15 | $16.61 | $42.02 | 75,100 | — | — |
| 2010-06-14 | $16.34 | $41.34 | 94,800 | — | — |
| 2010-06-11 | $16.47 | $41.66 | 91,900 | — | — |
| 2010-06-10 | $16.28 | $41.18 | 121,800 | — | — |
| 2010-06-09 | $16.05 | $40.60 | 125,300 | — | — |
| 2010-06-08 | $16.16 | $40.88 | 250,800 | — | — |
| 2010-06-07 | $15.99 | $40.45 | 217,400 | — | — |
| 2010-06-04 | $16.02 | $40.53 | 225,100 | — | — |
| 2010-06-03 | $16.58 | $41.94 | 117,200 | — | — |
| 2010-06-02 | $16.20 | $40.98 | 197,000 | — | — |
| 2010-06-01 | $16.05 | $40.60 | 219,600 | — | — |
| 2010-05-28 | $16.23 | $41.06 | 170,400 | — | — |
| 2010-05-27 | $16.53 | $41.82 | 113,200 | — | — |
| 2010-05-26 | $16.12 | $40.78 | 323,000 | — | — |
| 2010-05-25 | $16.08 | $40.68 | 431,400 | — | — |
| 2010-05-24 | $16.02 | $40.53 | 193,600 | — | — |
| 2010-05-21 | $16.36 | $41.39 | 231,300 | — | — |
| 2010-05-20 | $16.05 | $40.60 | 203,200 | — | — |
| 2010-05-19 | $16.98 | $42.95 | 361,900 | — | — |
| 2010-05-18 | $17.00 | $43.01 | 133,600 | — | — |
| 2010-05-17 | $17.00 | $43.01 | 150,100 | — | — |
| 2010-05-14 | $17.00 | $43.01 | 152,800 | — | — |
| 2010-05-13 | $17.16 | $43.41 | 112,700 | — | — |
| 2010-05-12 | $17.21 | $43.54 | 235,700 | — | — |
| 2010-05-11 | $17.10 | $43.26 | 268,800 | — | — |
| 2010-05-10 | $16.99 | $42.98 | 203,600 | — | — |
| 2010-05-07 | $16.41 | $41.51 | 488,700 | — | — |
| 2010-05-06 | $17.00 | $43.01 | 395,100 | — | — |
| 2010-05-05 | $17.22 | $43.56 | 177,300 | — | — |
| 2010-05-04 | $17.38 | $43.97 | 382,200 | — | — |
| 2010-05-03 | $17.27 | $43.69 | 346,400 | — | — |
| 2010-04-30 | $17.04 | $43.11 | 408,700 | — | — |
| 2010-04-29 | $17.47 | $44.19 | 653,700 | — | — |
| 2010-04-28 | $19.00 | $48.06 | 83,100 | — | — |
| 2010-04-27 | $19.20 | $48.57 | 104,800 | — | — |
| 2010-04-26 | $19.37 | $49.00 | 111,500 | — | — |
| 2010-04-23 | $19.83 | $50.16 | 121,400 | — | — |
| 2010-04-22 | $19.60 | $49.58 | 189,200 | — | — |
| 2010-04-21 | $18.95 | $47.94 | 106,200 | — | — |
| 2010-04-20 | $18.88 | $47.76 | 85,700 | — | — |
| 2010-04-19 | $18.80 | $47.56 | 126,000 | — | — |
| 2010-04-16 | $18.85 | $47.69 | 143,800 | — | — |
| 2010-04-15 | $18.99 | $48.04 | 125,600 | — | — |
| 2010-04-14 | $18.97 | $47.99 | 191,600 | — | — |
| 2010-04-13 | $18.92 | $47.86 | 103,500 | — | — |
| 2010-04-12 | $18.88 | $47.76 | 113,700 | — | — |
| 2010-04-09 | $18.86 | $47.71 | 121,200 | — | — |
| 2010-04-08 | $18.78 | $47.51 | 255,100 | — | — |
| 2010-04-07 | $18.85 | $47.69 | 170,900 | — | — |
| 2010-04-06 | $18.98 | $48.01 | 169,800 | — | — |
| 2010-04-05 | $19.06 | $48.22 | 92,100 | — | — |
| 2010-04-01 | $18.90 | $47.81 | 591,700 | — | — |
| 2010-03-31 | $18.74 | $47.41 | 215,300 | — | — |
| 2010-03-30 | $18.97 | $47.99 | 107,100 | — | — |
| 2010-03-29 | $19.06 | $48.22 | 133,600 | — | — |
| 2010-03-26 | $19.03 | $48.14 | 99,100 | — | — |
| 2010-03-25 | $18.90 | $47.81 | 136,900 | — | — |
| 2010-03-24 | $19.15 | $48.44 | 166,500 | — | — |
| 2010-03-23 | $19.39 | $49.05 | 62,900 | — | — |
| 2010-03-22 | $19.28 | $48.77 | 89,900 | — | — |
| 2010-03-19 | $19.13 | $48.39 | 146,200 | — | — |
| 2010-03-18 | $19.08 | $48.27 | 86,700 | — | — |
| 2010-03-17 | $19.20 | $48.57 | 108,200 | — | — |
| 2010-03-16 | $19.19 | $48.55 | 103,700 | — | — |
| 2010-03-15 | $19.15 | $48.44 | 106,200 | — | — |
| 2010-03-12 | $18.96 | $47.96 | 267,300 | — | — |
| 2010-03-11 | $18.97 | $47.99 | 157,600 | — | — |
| 2010-03-10 | $19.03 | $48.14 | 190,100 | — | — |
| 2010-03-09 | $18.94 | $47.91 | 262,500 | — | — |
| 2010-03-08 | $19.04 | $48.17 | 153,800 | — | — |
| 2010-03-05 | $19.03 | $48.14 | 183,200 | — | — |
| 2010-03-04 | $18.66 | $47.20 | 306,900 | — | — |
| 2010-03-03 | $18.48 | $46.75 | 223,200 | — | — |
| 2010-03-02 | $18.63 | $47.13 | 344,200 | — | — |
| 2010-03-01 | $18.73 | $47.38 | 329,100 | — | — |
| 2010-02-26 | $18.16 | $45.94 | 342,800 | — | — |
| 2010-02-25 | $18.52 | $46.85 | 418,900 | — | — |
| 2010-02-24 | $19.63 | $49.66 | 80,000 | — | — |
| 2010-02-23 | $19.40 | $49.08 | 144,000 | — | — |
| 2010-02-22 | $19.38 | $49.03 | 59,600 | — | — |
| 2010-02-19 | $19.26 | $48.72 | 92,600 | — | — |
| 2010-02-18 | $19.36 | $48.98 | 155,900 | — | — |
| 2010-02-17 | $19.51 | $49.35 | 109,100 | — | — |
| 2010-02-16 | $19.18 | $48.52 | 66,500 | — | — |
| 2010-02-12 | $19.00 | $48.06 | 180,500 | — | — |
| 2010-02-11 | $18.88 | $47.76 | 108,100 | — | — |
| 2010-02-10 | $18.72 | $47.36 | 85,600 | — | — |
| 2010-02-09 | $18.72 | $47.36 | 90,100 | — | — |
| 2010-02-08 | $18.50 | $46.80 | 190,800 | — | — |
| 2010-02-05 | $18.79 | $47.53 | 247,300 | — | — |
| 2010-02-04 | $18.75 | $47.43 | 177,600 | — | — |
| 2010-02-03 | $18.86 | $47.71 | 219,300 | — | — |
| 2010-02-02 | $18.86 | $47.71 | 223,600 | — | — |
| 2010-02-01 | $19.00 | $48.06 | 229,600 | — | — |
| 2010-01-29 | $18.73 | $47.38 | 191,300 | — | — |
| 2010-01-28 | $18.77 | $47.48 | 151,700 | — | — |
| 2010-01-27 | $19.12 | $48.37 | 111,400 | — | — |
| 2010-01-26 | $18.98 | $48.01 | 223,400 | — | — |
| 2010-01-25 | $19.02 | $48.12 | 126,300 | — | — |
| 2010-01-22 | $19.02 | $48.12 | 168,700 | — | — |
| 2010-01-21 | $19.53 | $49.41 | 218,500 | — | — |
| 2010-01-20 | $20.02 | $50.64 | 187,700 | — | — |
| 2010-01-19 | $20.64 | $52.21 | 219,900 | — | — |
| 2010-01-15 | $20.48 | $51.81 | 238,200 | — | — |
| 2010-01-14 | $20.44 | $51.71 | 116,900 | — | — |
| 2010-01-13 | $20.16 | $51.00 | 161,400 | — | — |
| 2010-01-12 | $20.18 | $51.05 | 138,200 | — | — |
| 2010-01-11 | $20.51 | $51.88 | 152,400 | — | — |
| 2010-01-08 | $20.74 | $52.47 | 69,000 | — | — |
| 2010-01-07 | $20.50 | $51.86 | 164,100 | — | — |
| 2010-01-06 | $20.77 | $52.54 | 274,600 | — | — |
| 2010-01-05 | $20.78 | $52.57 | 416,700 | — | — |
| 2010-01-04 | $20.30 | $51.35 | 175,300 | — | — |