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 | $20.60 | $33.76 | 155,600 | — | — |
| 2010-12-30 | $21.08 | $34.55 | 177,200 | — | — |
| 2010-12-29 | $21.05 | $34.49 | 108,400 | — | — |
| 2010-12-28 | $21.05 | $34.49 | 198,400 | — | — |
| 2010-12-27 | $21.11 | $34.59 | 181,400 | — | — |
| 2010-12-23 | $21.00 | $34.41 | 216,200 | — | — |
| 2010-12-22 | $20.89 | $34.23 | 117,400 | — | — |
| 2010-12-21 | $20.79 | $34.07 | 167,600 | — | — |
| 2010-12-20 | $20.58 | $33.72 | 232,600 | — | — |
| 2010-12-17 | $20.99 | $34.39 | 584,400 | — | — |
| 2010-12-16 | $20.90 | $34.25 | 181,000 | — | — |
| 2010-12-15 | $20.50 | $33.59 | 181,400 | — | — |
| 2010-12-14 | $20.49 | $33.57 | 133,600 | — | — |
| 2010-12-13 | $20.10 | $32.94 | 295,200 | — | — |
| 2010-12-10 | $19.81 | $32.46 | 212,800 | — | — |
| 2010-12-09 | $19.18 | $31.44 | 257,400 | — | — |
| 2010-12-08 | $19.29 | $31.60 | 183,600 | — | — |
| 2010-12-07 | $19.39 | $31.77 | 243,800 | — | — |
| 2010-12-06 | $19.38 | $31.76 | 174,800 | — | — |
| 2010-12-03 | $19.39 | $31.77 | 230,400 | — | — |
| 2010-12-02 | $19.42 | $31.82 | 273,600 | — | — |
| 2010-12-01 | $19.44 | $31.86 | 271,400 | — | — |
| 2010-11-30 | $18.96 | $31.07 | 236,200 | — | — |
| 2010-11-29 | $19.23 | $31.51 | 117,600 | — | — |
| 2010-11-26 | $19.28 | $31.60 | 45,600 | — | — |
| 2010-11-24 | $19.40 | $31.79 | 202,200 | — | — |
| 2010-11-23 | $18.96 | $31.06 | 164,600 | — | — |
| 2010-11-22 | $19.12 | $31.32 | 282,600 | — | — |
| 2010-11-19 | $19.18 | $31.43 | 203,000 | — | — |
| 2010-11-18 | $19.23 | $31.51 | 369,600 | — | — |
| 2010-11-17 | $18.84 | $30.88 | 463,800 | — | — |
| 2010-11-16 | $18.78 | $30.77 | 221,800 | — | — |
| 2010-11-15 | $19.17 | $31.41 | 83,800 | — | — |
| 2010-11-12 | $19.11 | $31.32 | 143,000 | — | — |
| 2010-11-11 | $19.43 | $31.85 | 232,400 | — | — |
| 2010-11-10 | $19.61 | $32.14 | 212,800 | — | — |
| 2010-11-09 | $19.33 | $31.68 | 206,400 | — | — |
| 2010-11-08 | $19.49 | $31.94 | 213,600 | — | — |
| 2010-11-05 | $19.65 | $32.19 | 261,200 | — | — |
| 2010-11-04 | $19.62 | $32.15 | 641,600 | — | — |
| 2010-11-03 | $19.01 | $31.16 | 539,600 | — | — |
| 2010-11-02 | $18.50 | $30.32 | 354,200 | — | — |
| 2010-11-01 | $17.93 | $29.39 | 428,600 | — | — |
| 2010-10-29 | $17.84 | $29.24 | 262,600 | — | — |
| 2010-10-28 | $17.99 | $29.48 | 267,800 | — | — |
| 2010-10-27 | $17.86 | $29.26 | 355,800 | — | — |
| 2010-10-26 | $18.02 | $29.53 | 132,200 | — | — |
| 2010-10-25 | $18.01 | $29.51 | 156,600 | — | — |
| 2010-10-22 | $18.05 | $29.58 | 134,600 | — | — |
| 2010-10-21 | $18.09 | $29.65 | 354,200 | — | — |
| 2010-10-20 | $17.94 | $29.40 | 385,000 | — | — |
| 2010-10-19 | $17.76 | $29.10 | 293,000 | — | — |
| 2010-10-18 | $17.99 | $29.47 | 315,400 | — | — |
| 2010-10-15 | $18.00 | $29.36 | 295,000 | — | — |
| 2010-10-14 | $18.09 | $29.51 | 445,400 | — | — |
| 2010-10-13 | $18.02 | $29.39 | 403,000 | — | — |
| 2010-10-12 | $17.71 | $28.88 | 397,400 | — | — |
| 2010-10-11 | $17.63 | $28.75 | 184,400 | — | — |
| 2010-10-08 | $17.56 | $28.63 | 266,400 | — | — |
| 2010-10-07 | $17.38 | $28.35 | 310,200 | — | — |
| 2010-10-06 | $17.25 | $28.13 | 319,200 | — | — |
| 2010-10-05 | $17.11 | $27.90 | 482,400 | — | — |
| 2010-10-04 | $16.74 | $27.30 | 382,800 | — | — |
| 2010-10-01 | $17.06 | $27.83 | 227,600 | — | — |
| 2010-09-30 | $17.16 | $27.98 | 373,000 | — | — |
| 2010-09-29 | $17.12 | $27.91 | 554,800 | — | — |
| 2010-09-28 | $16.80 | $27.39 | 961,200 | — | — |
| 2010-09-27 | $16.52 | $26.94 | 277,600 | — | — |
| 2010-09-24 | $16.53 | $26.96 | 385,800 | — | — |
| 2010-09-23 | $16.52 | $26.94 | 173,400 | — | — |
| 2010-09-22 | $16.81 | $27.42 | 193,800 | — | — |
| 2010-09-21 | $16.83 | $27.45 | 188,200 | — | — |
| 2010-09-20 | $17.00 | $27.72 | 551,200 | — | — |
| 2010-09-17 | $16.72 | $27.26 | 506,800 | — | — |
| 2010-09-16 | $16.74 | $27.30 | 374,200 | — | — |
| 2010-09-15 | $16.96 | $27.65 | 281,000 | — | — |
| 2010-09-14 | $16.79 | $27.38 | 372,800 | — | — |
| 2010-09-13 | $16.97 | $27.68 | 278,800 | — | — |
| 2010-09-10 | $16.83 | $27.44 | 357,800 | — | — |
| 2010-09-09 | $16.76 | $27.34 | 216,600 | — | — |
| 2010-09-08 | $16.77 | $27.35 | 334,200 | — | — |
| 2010-09-07 | $16.75 | $27.32 | 444,400 | — | — |
| 2010-09-03 | $17.63 | $28.75 | 270,400 | — | — |
| 2010-09-02 | $17.41 | $28.39 | 423,800 | — | — |
| 2010-09-01 | $17.17 | $28.00 | 324,400 | — | — |
| 2010-08-31 | $16.81 | $27.42 | 225,600 | — | — |
| 2010-08-30 | $16.83 | $27.44 | 170,400 | — | — |
| 2010-08-27 | $17.17 | $28.00 | 678,800 | — | — |
| 2010-08-26 | $16.85 | $27.48 | 185,400 | — | — |
| 2010-08-25 | $17.08 | $27.87 | 275,400 | — | — |
| 2010-08-24 | $16.74 | $27.30 | 396,200 | — | — |
| 2010-08-23 | $16.73 | $27.29 | 153,400 | — | — |
| 2010-08-20 | $16.92 | $27.60 | 251,200 | — | — |
| 2010-08-19 | $16.96 | $27.66 | 384,600 | — | — |
| 2010-08-18 | $17.67 | $28.82 | 473,600 | — | — |
| 2010-08-17 | $17.51 | $28.56 | 555,600 | — | — |
| 2010-08-16 | $16.84 | $27.47 | 347,200 | — | — |
| 2010-08-13 | $16.78 | $27.37 | 344,600 | — | — |
| 2010-08-12 | $17.26 | $28.16 | 383,400 | — | — |
| 2010-08-11 | $17.08 | $27.86 | 380,400 | — | — |
| 2010-08-10 | $17.53 | $28.58 | 228,000 | — | — |
| 2010-08-09 | $17.88 | $29.15 | 184,600 | — | — |
| 2010-08-06 | $17.63 | $28.75 | 269,400 | — | — |
| 2010-08-05 | $17.87 | $29.14 | 306,600 | — | — |
| 2010-08-04 | $18.06 | $29.46 | 396,200 | — | — |
| 2010-08-03 | $17.54 | $28.60 | 554,600 | — | — |
| 2010-08-02 | $18.41 | $30.03 | 335,400 | — | — |
| 2010-07-30 | $18.17 | $29.64 | 346,000 | — | — |
| 2010-07-29 | $17.93 | $29.25 | 169,000 | — | — |
| 2010-07-28 | $18.03 | $29.40 | 215,400 | — | — |
| 2010-07-27 | $18.35 | $29.93 | 323,000 | — | — |
| 2010-07-26 | $18.14 | $29.58 | 293,400 | — | — |
| 2010-07-23 | $17.71 | $28.88 | 323,400 | — | — |
| 2010-07-22 | $17.50 | $28.55 | 567,200 | — | — |
| 2010-07-21 | $17.30 | $28.21 | 308,200 | — | — |
| 2010-07-20 | $17.71 | $28.89 | 275,800 | — | — |
| 2010-07-19 | $17.54 | $28.60 | 183,400 | — | — |
| 2010-07-16 | $17.64 | $28.64 | 816,400 | — | — |
| 2010-07-15 | $18.14 | $29.45 | 252,200 | — | — |
| 2010-07-14 | $18.20 | $29.54 | 297,600 | — | — |
| 2010-07-13 | $18.49 | $30.01 | 437,200 | — | — |
| 2010-07-12 | $18.24 | $29.61 | 573,000 | — | — |
| 2010-07-09 | $18.36 | $29.81 | 320,200 | — | — |
| 2010-07-08 | $18.19 | $29.53 | 443,600 | — | — |
| 2010-07-07 | $18.15 | $29.47 | 603,400 | — | — |
| 2010-07-06 | $18.15 | $29.46 | 624,400 | — | — |
| 2010-07-02 | $18.03 | $29.27 | 324,000 | — | — |
| 2010-07-01 | $18.20 | $29.54 | 490,600 | — | — |
| 2010-06-30 | $18.25 | $29.62 | 458,800 | — | — |
| 2010-06-29 | $18.16 | $29.49 | 477,800 | — | — |
| 2010-06-28 | $18.58 | $30.16 | 216,600 | — | — |
| 2010-06-25 | $18.50 | $30.03 | 622,800 | — | — |
| 2010-06-24 | $18.50 | $30.05 | 301,400 | — | — |
| 2010-06-23 | $18.58 | $30.17 | 634,400 | — | — |
| 2010-06-22 | $18.66 | $30.29 | 415,000 | — | — |
| 2010-06-21 | $18.91 | $30.69 | 215,800 | — | — |
| 2010-06-18 | $18.91 | $30.69 | 405,200 | — | — |
| 2010-06-17 | $18.99 | $30.82 | 263,000 | — | — |
| 2010-06-16 | $19.13 | $31.06 | 227,600 | — | — |
| 2010-06-15 | $19.23 | $31.21 | 264,400 | — | — |
| 2010-06-14 | $18.96 | $30.78 | 283,600 | — | — |
| 2010-06-11 | $18.92 | $30.71 | 363,800 | — | — |
| 2010-06-10 | $18.81 | $30.54 | 690,000 | — | — |
| 2010-06-09 | $18.58 | $30.16 | 493,200 | — | — |
| 2010-06-08 | $18.49 | $30.02 | 451,600 | — | — |
| 2010-06-07 | $18.54 | $30.09 | 307,800 | — | — |
| 2010-06-04 | $18.89 | $30.67 | 327,600 | — | — |
| 2010-06-03 | $19.85 | $32.23 | 261,000 | — | — |
| 2010-06-02 | $19.75 | $32.06 | 365,800 | — | — |
| 2010-06-01 | $19.25 | $31.25 | 328,200 | — | — |
| 2010-05-28 | $19.67 | $31.94 | 220,000 | — | — |
| 2010-05-27 | $19.95 | $32.38 | 371,000 | — | — |
| 2010-05-26 | $19.34 | $31.41 | 726,800 | — | — |
| 2010-05-25 | $19.40 | $31.49 | 387,200 | — | — |
| 2010-05-24 | $19.61 | $31.84 | 220,400 | — | — |
| 2010-05-21 | $19.86 | $32.25 | 842,600 | — | — |
| 2010-05-20 | $19.74 | $32.05 | 610,200 | — | — |
| 2010-05-19 | $20.54 | $33.34 | 326,000 | — | — |
| 2010-05-18 | $20.95 | $34.01 | 509,800 | — | — |
| 2010-05-17 | $20.81 | $33.79 | 274,000 | — | — |
| 2010-05-14 | $20.56 | $33.38 | 288,400 | — | — |
| 2010-05-13 | $21.09 | $34.25 | 221,600 | — | — |
| 2010-05-12 | $21.17 | $34.37 | 250,800 | — | — |
| 2010-05-11 | $20.78 | $33.73 | 275,200 | — | — |
| 2010-05-10 | $20.82 | $33.80 | 343,200 | — | — |
| 2010-05-07 | $20.21 | $32.81 | 619,600 | — | — |
| 2010-05-06 | $20.50 | $33.29 | 1,428,000 | — | — |
| 2010-05-05 | $20.91 | $33.95 | 410,200 | — | — |
| 2010-05-04 | $21.01 | $34.12 | 393,800 | — | — |
| 2010-05-03 | $21.35 | $34.66 | 485,600 | — | — |
| 2010-04-30 | $20.92 | $33.97 | 410,200 | — | — |
| 2010-04-29 | $21.33 | $34.64 | 664,600 | — | — |
| 2010-04-28 | $20.87 | $33.89 | 965,400 | — | — |
| 2010-04-27 | $20.70 | $33.61 | 528,600 | — | — |
| 2010-04-26 | $20.92 | $33.97 | 505,600 | — | — |
| 2010-04-23 | $21.23 | $34.47 | 665,800 | — | — |
| 2010-04-22 | $21.39 | $34.72 | 629,600 | — | — |
| 2010-04-21 | $22.16 | $35.98 | 581,600 | — | — |
| 2010-04-20 | $22.29 | $36.18 | 217,000 | — | — |
| 2010-04-19 | $21.73 | $35.28 | 264,200 | — | — |
| 2010-04-16 | $21.74 | $35.16 | 291,400 | — | — |
| 2010-04-15 | $22.03 | $35.64 | 250,000 | — | — |
| 2010-04-14 | $21.83 | $35.31 | 359,800 | — | — |
| 2010-04-13 | $21.31 | $34.47 | 409,600 | — | — |
| 2010-04-12 | $21.41 | $34.63 | 193,800 | — | — |
| 2010-04-09 | $21.31 | $34.46 | 253,000 | — | — |
| 2010-04-08 | $21.28 | $34.42 | 301,000 | — | — |
| 2010-04-07 | $21.34 | $34.53 | 199,000 | — | — |
| 2010-04-06 | $21.25 | $34.38 | 163,200 | — | — |
| 2010-04-05 | $21.17 | $34.24 | 216,200 | — | — |
| 2010-04-01 | $21.10 | $34.13 | 298,600 | — | — |
| 2010-03-31 | $20.98 | $33.93 | 302,200 | — | — |
| 2010-03-30 | $21.03 | $34.02 | 181,000 | — | — |
| 2010-03-29 | $20.91 | $33.82 | 101,000 | — | — |
| 2010-03-26 | $20.77 | $33.60 | 186,200 | — | — |
| 2010-03-25 | $20.75 | $33.56 | 210,600 | — | — |
| 2010-03-24 | $20.92 | $33.83 | 268,600 | — | — |
| 2010-03-23 | $21.63 | $34.99 | 221,200 | — | — |
| 2010-03-22 | $21.34 | $34.52 | 200,200 | — | — |
| 2010-03-19 | $20.99 | $33.95 | 439,800 | — | — |
| 2010-03-18 | $20.93 | $33.87 | 129,200 | — | — |
| 2010-03-17 | $20.99 | $33.95 | 249,800 | — | — |
| 2010-03-16 | $20.88 | $33.77 | 305,600 | — | — |
| 2010-03-15 | $20.63 | $33.36 | 240,200 | — | — |
| 2010-03-12 | $20.34 | $32.91 | 188,200 | — | — |
| 2010-03-11 | $20.33 | $32.88 | 181,800 | — | — |
| 2010-03-10 | $20.48 | $33.12 | 226,200 | — | — |
| 2010-03-09 | $20.37 | $32.94 | 139,400 | — | — |
| 2010-03-08 | $20.29 | $32.81 | 109,200 | — | — |
| 2010-03-05 | $20.43 | $33.06 | 194,400 | — | — |
| 2010-03-04 | $20.25 | $32.75 | 128,400 | — | — |
| 2010-03-03 | $20.24 | $32.73 | 204,000 | — | — |
| 2010-03-02 | $20.27 | $32.79 | 482,600 | — | — |
| 2010-03-01 | $20.07 | $32.47 | 596,000 | — | — |
| 2010-02-26 | $19.48 | $31.50 | 383,600 | — | — |
| 2010-02-25 | $19.57 | $31.66 | 304,800 | — | — |
| 2010-02-24 | $19.33 | $31.26 | 199,800 | — | — |
| 2010-02-23 | $19.25 | $31.13 | 496,800 | — | — |
| 2010-02-22 | $19.01 | $30.76 | 264,200 | — | — |
| 2010-02-19 | $19.11 | $30.91 | 363,400 | — | — |
| 2010-02-18 | $19.50 | $31.55 | 534,800 | — | — |
| 2010-02-17 | $18.49 | $29.90 | 166,400 | — | — |
| 2010-02-16 | $18.40 | $29.76 | 117,800 | — | — |
| 2010-02-12 | $18.25 | $29.51 | 260,600 | — | — |
| 2010-02-11 | $18.16 | $29.37 | 221,200 | — | — |
| 2010-02-10 | $17.89 | $28.94 | 166,200 | — | — |
| 2010-02-09 | $18.07 | $29.22 | 370,600 | — | — |
| 2010-02-08 | $17.75 | $28.72 | 345,800 | — | — |
| 2010-02-05 | $17.95 | $29.04 | 362,600 | — | — |
| 2010-02-04 | $17.75 | $28.71 | 221,200 | — | — |
| 2010-02-03 | $18.21 | $29.46 | 198,400 | — | — |
| 2010-02-02 | $18.34 | $29.68 | 215,400 | — | — |
| 2010-02-01 | $18.11 | $29.30 | 164,000 | — | — |
| 2010-01-29 | $18.17 | $29.38 | 220,800 | — | — |
| 2010-01-28 | $17.98 | $29.08 | 282,400 | — | — |
| 2010-01-27 | $18.25 | $29.53 | 317,800 | — | — |
| 2010-01-26 | $18.17 | $29.38 | 198,400 | — | — |
| 2010-01-25 | $18.35 | $29.68 | 174,400 | — | — |
| 2010-01-22 | $18.58 | $30.06 | 129,200 | — | — |
| 2010-01-21 | $18.87 | $30.52 | 223,000 | — | — |
| 2010-01-20 | $19.23 | $31.11 | 225,800 | — | — |
| 2010-01-19 | $19.41 | $31.40 | 217,800 | — | — |
| 2010-01-15 | $19.08 | $30.87 | 295,800 | — | — |
| 2010-01-14 | $19.26 | $31.03 | 280,000 | — | — |
| 2010-01-13 | $19.24 | $30.99 | 341,000 | — | — |
| 2010-01-12 | $19.20 | $30.92 | 203,400 | — | — |
| 2010-01-11 | $19.26 | $31.03 | 282,600 | — | — |
| 2010-01-08 | $19.35 | $31.17 | 146,200 | — | — |
| 2010-01-07 | $19.36 | $31.18 | 130,600 | — | — |
| 2010-01-06 | $19.30 | $31.08 | 272,800 | — | — |
| 2010-01-05 | $19.49 | $31.39 | 245,800 | — | — |
| 2010-01-04 | $19.74 | $31.79 | 232,800 | — | — |