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
- 1980-03-18 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 | $22.32 | $39.27 | 43,200 | — | — |
| 2010-12-30 | $22.73 | $39.99 | 51,800 | — | — |
| 2010-12-29 | $23.28 | $40.96 | 14,200 | — | — |
| 2010-12-28 | $23.17 | $40.77 | 17,800 | — | — |
| 2010-12-27 | $23.24 | $40.89 | 22,500 | — | — |
| 2010-12-23 | $22.63 | $39.82 | 29,900 | — | — |
| 2010-12-22 | $22.72 | $39.98 | 26,600 | — | — |
| 2010-12-21 | $22.84 | $40.19 | 39,800 | — | — |
| 2010-12-20 | $22.65 | $39.85 | 46,500 | — | — |
| 2010-12-17 | $22.80 | $40.12 | 178,300 | — | — |
| 2010-12-16 | $22.50 | $39.59 | 21,500 | — | — |
| 2010-12-15 | $22.18 | $39.03 | 55,200 | — | — |
| 2010-12-14 | $22.25 | $39.15 | 56,600 | — | — |
| 2010-12-13 | $22.33 | $39.29 | 33,300 | — | — |
| 2010-12-10 | $22.25 | $38.88 | 41,700 | — | — |
| 2010-12-09 | $21.57 | $37.70 | 74,800 | — | — |
| 2010-12-08 | $21.77 | $38.05 | 63,700 | — | — |
| 2010-12-07 | $21.97 | $38.40 | 45,500 | — | — |
| 2010-12-06 | $21.36 | $37.33 | 49,600 | — | — |
| 2010-12-03 | $21.20 | $37.05 | 57,300 | — | — |
| 2010-12-02 | $21.33 | $37.28 | 43,700 | — | — |
| 2010-12-01 | $21.10 | $36.88 | 94,400 | — | — |
| 2010-11-30 | $20.74 | $36.25 | 140,900 | — | — |
| 2010-11-29 | $21.19 | $37.03 | 70,900 | — | — |
| 2010-11-26 | $20.61 | $36.02 | 5,800 | — | — |
| 2010-11-24 | $20.69 | $36.16 | 44,500 | — | — |
| 2010-11-23 | $20.06 | $35.06 | 26,500 | — | — |
| 2010-11-22 | $20.19 | $35.28 | 30,300 | — | — |
| 2010-11-19 | $20.30 | $35.48 | 40,600 | — | — |
| 2010-11-18 | $20.38 | $35.62 | 44,800 | — | — |
| 2010-11-17 | $20.13 | $35.18 | 38,500 | — | — |
| 2010-11-16 | $20.12 | $35.16 | 40,500 | — | — |
| 2010-11-15 | $20.50 | $35.83 | 28,300 | — | — |
| 2010-11-12 | $20.51 | $35.84 | 31,400 | — | — |
| 2010-11-11 | $20.94 | $36.60 | 23,500 | — | — |
| 2010-11-10 | $21.19 | $37.03 | 34,800 | — | — |
| 2010-11-09 | $20.65 | $36.09 | 35,100 | — | — |
| 2010-11-08 | $20.95 | $36.61 | 27,500 | — | — |
| 2010-11-05 | $21.10 | $36.88 | 65,300 | — | — |
| 2010-11-04 | $21.28 | $37.19 | 86,300 | — | — |
| 2010-11-03 | $20.75 | $36.26 | 78,900 | — | — |
| 2010-11-02 | $20.46 | $35.76 | 68,700 | — | — |
| 2010-11-01 | $20.04 | $35.02 | 46,300 | — | — |
| 2010-10-29 | $20.03 | $35.01 | 71,200 | — | — |
| 2010-10-28 | $19.99 | $34.94 | 52,500 | — | — |
| 2010-10-27 | $20.03 | $35.01 | 71,400 | — | — |
| 2010-10-26 | $20.31 | $35.49 | 47,500 | — | — |
| 2010-10-25 | $20.99 | $36.68 | 37,600 | — | — |
| 2010-10-22 | $20.81 | $36.37 | 29,400 | — | — |
| 2010-10-21 | $20.55 | $35.91 | 49,200 | — | — |
| 2010-10-20 | $21.04 | $36.77 | 38,700 | — | — |
| 2010-10-19 | $20.83 | $36.40 | 66,500 | — | — |
| 2010-10-18 | $21.20 | $37.05 | 27,700 | — | — |
| 2010-10-15 | $21.07 | $36.82 | 70,600 | — | — |
| 2010-10-14 | $21.26 | $37.15 | 44,500 | — | — |
| 2010-10-13 | $20.98 | $36.67 | 49,800 | — | — |
| 2010-10-12 | $20.57 | $35.95 | 57,500 | — | — |
| 2010-10-11 | $20.78 | $36.32 | 24,200 | — | — |
| 2010-10-08 | $20.98 | $36.67 | 41,900 | — | — |
| 2010-10-07 | $21.15 | $36.96 | 29,500 | — | — |
| 2010-10-06 | $21.30 | $37.22 | 71,200 | — | — |
| 2010-10-05 | $21.22 | $37.08 | 102,200 | — | — |
| 2010-10-04 | $20.59 | $35.98 | 59,100 | — | — |
| 2010-10-01 | $21.05 | $36.79 | 51,100 | — | — |
| 2010-09-30 | $21.21 | $37.07 | 74,800 | — | — |
| 2010-09-29 | $21.37 | $37.35 | 62,700 | — | — |
| 2010-09-28 | $21.14 | $36.95 | 57,600 | — | — |
| 2010-09-27 | $20.72 | $36.21 | 33,800 | — | — |
| 2010-09-24 | $21.29 | $37.21 | 67,500 | — | — |
| 2010-09-23 | $20.83 | $36.40 | 50,500 | — | — |
| 2010-09-22 | $21.58 | $37.71 | 49,500 | — | — |
| 2010-09-21 | $22.18 | $38.76 | 29,400 | — | — |
| 2010-09-20 | $22.57 | $39.44 | 55,400 | — | — |
| 2010-09-17 | $21.67 | $37.87 | 191,200 | — | — |
| 2010-09-16 | $21.75 | $38.01 | 30,300 | — | — |
| 2010-09-15 | $22.08 | $38.59 | 44,600 | — | — |
| 2010-09-14 | $22.04 | $38.52 | 34,100 | — | — |
| 2010-09-13 | $22.39 | $39.13 | 45,100 | — | — |
| 2010-09-10 | $21.60 | $37.75 | 27,100 | — | — |
| 2010-09-09 | $21.65 | $37.84 | 38,200 | — | — |
| 2010-09-08 | $21.52 | $37.61 | 27,100 | — | — |
| 2010-09-07 | $21.28 | $37.19 | 51,200 | — | — |
| 2010-09-03 | $21.83 | $38.15 | 73,800 | — | — |
| 2010-09-02 | $21.32 | $37.26 | 98,300 | — | — |
| 2010-09-01 | $21.21 | $37.07 | 78,000 | — | — |
| 2010-08-31 | $20.23 | $35.35 | 87,400 | — | — |
| 2010-08-30 | $19.95 | $34.87 | 60,400 | — | — |
| 2010-08-27 | $20.78 | $36.05 | 54,900 | — | — |
| 2010-08-26 | $20.19 | $35.03 | 29,300 | — | — |
| 2010-08-25 | $20.63 | $35.79 | 63,000 | — | — |
| 2010-08-24 | $19.82 | $34.39 | 75,100 | — | — |
| 2010-08-23 | $19.63 | $34.06 | 98,100 | — | — |
| 2010-08-20 | $19.90 | $34.53 | 68,300 | — | — |
| 2010-08-19 | $19.66 | $34.11 | 67,700 | — | — |
| 2010-08-18 | $20.47 | $35.52 | 47,200 | — | — |
| 2010-08-17 | $20.43 | $35.45 | 45,300 | — | — |
| 2010-08-16 | $20.23 | $35.10 | 62,400 | — | — |
| 2010-08-13 | $19.88 | $34.49 | 51,700 | — | — |
| 2010-08-12 | $20.15 | $34.96 | 59,300 | — | — |
| 2010-08-11 | $19.89 | $34.51 | 88,100 | — | — |
| 2010-08-10 | $20.40 | $35.39 | 82,600 | — | — |
| 2010-08-09 | $20.74 | $35.98 | 62,900 | — | — |
| 2010-08-06 | $20.65 | $35.83 | 61,100 | — | — |
| 2010-08-05 | $21.17 | $36.73 | 27,700 | — | — |
| 2010-08-04 | $21.49 | $37.29 | 67,200 | — | — |
| 2010-08-03 | $21.34 | $37.03 | 42,600 | — | — |
| 2010-08-02 | $21.71 | $37.67 | 43,100 | — | — |
| 2010-07-30 | $21.44 | $37.20 | 52,000 | — | — |
| 2010-07-29 | $21.35 | $37.04 | 41,200 | — | — |
| 2010-07-28 | $21.18 | $36.75 | 53,900 | — | — |
| 2010-07-27 | $21.29 | $36.94 | 65,400 | — | — |
| 2010-07-26 | $20.90 | $36.26 | 82,400 | — | — |
| 2010-07-23 | $20.37 | $35.34 | 51,100 | — | — |
| 2010-07-22 | $19.86 | $34.46 | 53,100 | — | — |
| 2010-07-21 | $19.14 | $33.21 | 38,700 | — | — |
| 2010-07-20 | $19.55 | $33.92 | 36,000 | — | — |
| 2010-07-19 | $19.19 | $33.30 | 44,300 | — | — |
| 2010-07-16 | $19.17 | $33.26 | 72,100 | — | — |
| 2010-07-15 | $20.06 | $34.80 | 42,400 | — | — |
| 2010-07-14 | $20.23 | $35.10 | 39,700 | — | — |
| 2010-07-13 | $20.51 | $35.59 | 55,600 | — | — |
| 2010-07-12 | $19.73 | $34.23 | 26,400 | — | — |
| 2010-07-09 | $20.25 | $35.13 | 32,700 | — | — |
| 2010-07-08 | $19.73 | $34.23 | 42,600 | — | — |
| 2010-07-07 | $19.57 | $33.95 | 54,800 | — | — |
| 2010-07-06 | $19.06 | $33.07 | 62,000 | — | — |
| 2010-07-02 | $19.73 | $34.23 | 33,800 | — | — |
| 2010-07-01 | $19.79 | $34.34 | 76,100 | — | — |
| 2010-06-30 | $19.82 | $34.39 | 64,000 | — | — |
| 2010-06-29 | $20.24 | $35.12 | 63,800 | — | — |
| 2010-06-28 | $21.27 | $36.90 | 36,600 | — | — |
| 2010-06-25 | $21.09 | $36.59 | 149,800 | — | — |
| 2010-06-24 | $20.60 | $35.74 | 37,900 | — | — |
| 2010-06-23 | $20.83 | $36.14 | 36,000 | — | — |
| 2010-06-22 | $20.87 | $36.21 | 43,700 | — | — |
| 2010-06-21 | $20.84 | $36.16 | 82,100 | — | — |
| 2010-06-18 | $21.61 | $37.49 | 105,100 | — | — |
| 2010-06-17 | $21.58 | $37.44 | 17,600 | — | — |
| 2010-06-16 | $21.59 | $37.46 | 56,600 | — | — |
| 2010-06-15 | $22.04 | $38.24 | 96,200 | — | — |
| 2010-06-14 | $20.99 | $36.42 | 53,500 | — | — |
| 2010-06-11 | $20.88 | $36.23 | 70,200 | — | — |
| 2010-06-10 | $20.53 | $35.62 | 88,000 | — | — |
| 2010-06-09 | $19.98 | $34.67 | 109,100 | — | — |
| 2010-06-08 | $19.92 | $34.56 | 150,000 | — | — |
| 2010-06-07 | $20.07 | $34.82 | 89,500 | — | — |
| 2010-06-04 | $19.98 | $34.67 | 123,400 | — | — |
| 2010-06-03 | $21.54 | $37.37 | 74,400 | — | — |
| 2010-06-02 | $21.37 | $37.08 | 69,500 | — | — |
| 2010-06-01 | $20.93 | $36.31 | 83,400 | — | — |
| 2010-05-28 | $21.35 | $37.04 | 50,800 | — | — |
| 2010-05-27 | $22.03 | $38.22 | 86,100 | — | — |
| 2010-05-26 | $20.82 | $35.86 | 118,700 | — | — |
| 2010-05-25 | $21.34 | $36.76 | 117,300 | — | — |
| 2010-05-24 | $20.76 | $35.76 | 52,500 | — | — |
| 2010-05-21 | $21.37 | $36.81 | 102,900 | — | — |
| 2010-05-20 | $21.20 | $36.52 | 129,200 | — | — |
| 2010-05-19 | $22.42 | $38.62 | 76,200 | — | — |
| 2010-05-18 | $22.76 | $39.20 | 60,200 | — | — |
| 2010-05-17 | $23.41 | $40.32 | 169,800 | — | — |
| 2010-05-14 | $22.45 | $38.67 | 73,900 | — | — |
| 2010-05-13 | $22.52 | $38.79 | 113,300 | — | — |
| 2010-05-12 | $22.62 | $38.96 | 83,900 | — | — |
| 2010-05-11 | $22.30 | $38.41 | 80,500 | — | — |
| 2010-05-10 | $21.99 | $37.88 | 88,000 | — | — |
| 2010-05-07 | $20.54 | $35.38 | 180,900 | — | — |
| 2010-05-06 | $21.32 | $36.72 | 110,800 | — | — |
| 2010-05-05 | $22.17 | $38.19 | 64,100 | — | — |
| 2010-05-04 | $22.50 | $38.76 | 114,400 | — | — |
| 2010-05-03 | $23.35 | $40.22 | 91,600 | — | — |
| 2010-04-30 | $22.87 | $39.39 | 90,200 | — | — |
| 2010-04-29 | $23.50 | $40.48 | 125,500 | — | — |
| 2010-04-28 | $23.45 | $40.39 | 150,300 | — | — |
| 2010-04-27 | $22.86 | $39.38 | 233,800 | — | — |
| 2010-04-26 | $23.26 | $40.07 | 160,100 | — | — |
| 2010-04-23 | $19.50 | $33.59 | 39,400 | — | — |
| 2010-04-22 | $19.35 | $33.33 | 52,200 | — | — |
| 2010-04-21 | $19.37 | $33.37 | 31,800 | — | — |
| 2010-04-20 | $19.40 | $33.42 | 61,300 | — | — |
| 2010-04-19 | $18.87 | $32.50 | 41,000 | — | — |
| 2010-04-16 | $18.83 | $32.44 | 70,700 | — | — |
| 2010-04-15 | $18.74 | $32.28 | 127,100 | — | — |
| 2010-04-14 | $18.47 | $31.81 | 41,400 | — | — |
| 2010-04-13 | $18.07 | $31.13 | 33,100 | — | — |
| 2010-04-12 | $17.98 | $30.97 | 28,800 | — | — |
| 2010-04-09 | $18.08 | $31.14 | 33,900 | — | — |
| 2010-04-08 | $18.44 | $31.76 | 29,900 | — | — |
| 2010-04-07 | $18.48 | $31.83 | 62,800 | — | — |
| 2010-04-06 | $18.38 | $31.66 | 50,600 | — | — |
| 2010-04-05 | $17.99 | $30.99 | 72,300 | — | — |
| 2010-04-01 | $17.72 | $30.52 | 60,600 | — | — |
| 2010-03-31 | $17.99 | $30.99 | 64,900 | — | — |
| 2010-03-30 | $18.25 | $31.44 | 44,100 | — | — |
| 2010-03-29 | $18.13 | $31.23 | 59,100 | — | — |
| 2010-03-26 | $18.30 | $31.52 | 45,900 | — | — |
| 2010-03-25 | $18.30 | $31.52 | 74,000 | — | — |
| 2010-03-24 | $18.60 | $32.04 | 125,000 | — | — |
| 2010-03-23 | $18.51 | $31.88 | 115,200 | — | — |
| 2010-03-22 | $18.28 | $31.49 | 78,200 | — | — |
| 2010-03-19 | $18.28 | $31.49 | 224,100 | — | — |
| 2010-03-18 | $18.14 | $31.25 | 39,900 | — | — |
| 2010-03-17 | $18.18 | $31.32 | 38,100 | — | — |
| 2010-03-16 | $17.81 | $30.68 | 29,000 | — | — |
| 2010-03-15 | $17.78 | $30.63 | 34,300 | — | — |
| 2010-03-12 | $17.99 | $30.99 | 45,100 | — | — |
| 2010-03-11 | $18.16 | $31.28 | 47,300 | — | — |
| 2010-03-10 | $18.10 | $31.18 | 46,800 | — | — |
| 2010-03-09 | $18.13 | $31.23 | 53,900 | — | — |
| 2010-03-08 | $18.35 | $31.61 | 55,600 | — | — |
| 2010-03-05 | $17.97 | $30.95 | 68,200 | — | — |
| 2010-03-04 | $17.61 | $30.33 | 36,800 | — | — |
| 2010-03-03 | $17.55 | $30.23 | 42,000 | — | — |
| 2010-03-02 | $17.59 | $30.30 | 65,200 | — | — |
| 2010-03-01 | $17.08 | $29.42 | 87,800 | — | — |
| 2010-02-26 | $17.00 | $29.28 | 67,400 | — | — |
| 2010-02-25 | $17.56 | $30.25 | 45,300 | — | — |
| 2010-02-24 | $17.71 | $30.25 | 107,000 | — | — |
| 2010-02-23 | $17.31 | $29.56 | 122,600 | — | — |
| 2010-02-22 | $17.30 | $29.55 | 85,700 | — | — |
| 2010-02-19 | $16.89 | $28.85 | 93,900 | — | — |
| 2010-02-18 | $16.68 | $28.49 | 754,000 | — | — |
| 2010-02-17 | $16.48 | $28.15 | 206,700 | — | — |
| 2010-02-16 | $16.84 | $28.76 | 59,300 | — | — |
| 2010-02-12 | $16.89 | $28.85 | 65,500 | — | — |
| 2010-02-11 | $16.81 | $28.71 | 62,800 | — | — |
| 2010-02-10 | $16.49 | $28.16 | 30,300 | — | — |
| 2010-02-09 | $16.70 | $28.52 | 54,700 | — | — |
| 2010-02-08 | $16.47 | $28.13 | 50,000 | — | — |
| 2010-02-05 | $16.58 | $28.32 | 64,500 | — | — |
| 2010-02-04 | $16.29 | $27.82 | 69,500 | — | — |
| 2010-02-03 | $16.90 | $28.86 | 62,100 | — | — |
| 2010-02-02 | $16.96 | $28.97 | 56,400 | — | — |
| 2010-02-01 | $16.92 | $28.90 | 52,700 | — | — |
| 2010-01-29 | $16.82 | $28.73 | 73,600 | — | — |
| 2010-01-28 | $16.82 | $28.73 | 87,300 | — | — |
| 2010-01-27 | $17.00 | $29.03 | 70,100 | — | — |
| 2010-01-26 | $16.88 | $28.83 | 36,600 | — | — |
| 2010-01-25 | $17.05 | $29.12 | 32,100 | — | — |
| 2010-01-22 | $16.92 | $28.90 | 64,800 | — | — |
| 2010-01-21 | $17.22 | $29.41 | 66,200 | — | — |
| 2010-01-20 | $17.43 | $29.77 | 66,900 | — | — |
| 2010-01-19 | $17.88 | $30.54 | 60,100 | — | — |
| 2010-01-15 | $17.36 | $29.65 | 87,600 | — | — |
| 2010-01-14 | $17.44 | $29.79 | 20,200 | — | — |
| 2010-01-13 | $17.44 | $29.79 | 29,600 | — | — |
| 2010-01-12 | $17.31 | $29.56 | 52,000 | — | — |
| 2010-01-11 | $17.43 | $29.77 | 67,300 | — | — |
| 2010-01-08 | $17.64 | $30.13 | 33,300 | — | — |
| 2010-01-07 | $17.62 | $30.09 | 72,700 | — | — |
| 2010-01-06 | $17.49 | $29.87 | 80,300 | — | — |
| 2010-01-05 | $17.67 | $30.18 | 94,500 | — | — |
| 2010-01-04 | $18.48 | $31.56 | 81,300 | — | — |