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
- 1987-09-30 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 | $23.69 | $32.77 | 97,400 | — | — |
| 2010-12-30 | $24.32 | $33.64 | 76,100 | — | — |
| 2010-12-29 | $25.16 | $34.63 | 113,800 | — | — |
| 2010-12-28 | $25.62 | $35.27 | 161,000 | — | — |
| 2010-12-27 | $25.32 | $34.85 | 31,800 | — | — |
| 2010-12-23 | $24.98 | $34.39 | 101,200 | — | — |
| 2010-12-22 | $24.78 | $34.11 | 108,000 | — | — |
| 2010-12-21 | $24.65 | $33.93 | 122,900 | — | — |
| 2010-12-20 | $23.88 | $32.87 | 192,500 | — | — |
| 2010-12-17 | $24.02 | $33.06 | 263,800 | — | — |
| 2010-12-16 | $23.76 | $32.71 | 128,200 | — | — |
| 2010-12-15 | $23.73 | $32.66 | 155,200 | — | — |
| 2010-12-14 | $24.24 | $33.37 | 56,800 | — | — |
| 2010-12-13 | $24.33 | $33.49 | 90,700 | — | — |
| 2010-12-10 | $24.21 | $33.33 | 79,600 | — | — |
| 2010-12-09 | $23.95 | $32.97 | 76,300 | — | — |
| 2010-12-08 | $23.86 | $32.84 | 103,500 | — | — |
| 2010-12-07 | $23.60 | $32.49 | 149,400 | — | — |
| 2010-12-06 | $23.21 | $31.95 | 106,000 | — | — |
| 2010-12-03 | $22.98 | $31.63 | 133,000 | — | — |
| 2010-12-02 | $22.51 | $30.99 | 91,900 | — | — |
| 2010-12-01 | $22.01 | $30.30 | 247,200 | — | — |
| 2010-11-30 | $21.10 | $29.04 | 112,100 | — | — |
| 2010-11-29 | $21.34 | $29.37 | 99,900 | — | — |
| 2010-11-26 | $21.11 | $29.06 | 24,500 | — | — |
| 2010-11-24 | $21.36 | $29.40 | 60,400 | — | — |
| 2010-11-23 | $20.69 | $28.48 | 132,800 | — | — |
| 2010-11-22 | $21.03 | $28.95 | 70,000 | — | — |
| 2010-11-19 | $21.15 | $29.11 | 79,400 | — | — |
| 2010-11-18 | $21.20 | $29.18 | 76,600 | — | — |
| 2010-11-17 | $20.52 | $28.25 | 119,300 | — | — |
| 2010-11-16 | $20.87 | $28.73 | 173,600 | — | — |
| 2010-11-15 | $20.88 | $28.74 | 104,200 | — | — |
| 2010-11-12 | $21.05 | $28.98 | 109,300 | — | — |
| 2010-11-11 | $21.25 | $29.25 | 67,100 | — | — |
| 2010-11-10 | $21.46 | $29.54 | 99,100 | — | — |
| 2010-11-09 | $21.25 | $29.25 | 254,000 | — | — |
| 2010-11-08 | $21.56 | $29.68 | 146,500 | — | — |
| 2010-11-05 | $21.57 | $29.69 | 312,600 | — | — |
| 2010-11-04 | $21.36 | $29.40 | 278,100 | — | — |
| 2010-11-03 | $20.96 | $28.85 | 192,700 | — | — |
| 2010-11-02 | $20.95 | $28.84 | 141,300 | — | — |
| 2010-11-01 | $20.47 | $28.18 | 125,100 | — | — |
| 2010-10-29 | $20.40 | $28.08 | 200,000 | — | — |
| 2010-10-28 | $20.27 | $27.90 | 129,600 | — | — |
| 2010-10-27 | $20.22 | $27.83 | 120,800 | — | — |
| 2010-10-26 | $20.26 | $27.89 | 100,100 | — | — |
| 2010-10-25 | $20.26 | $27.89 | 108,100 | — | — |
| 2010-10-22 | $20.26 | $27.89 | 70,000 | — | — |
| 2010-10-21 | $20.14 | $27.72 | 88,600 | — | — |
| 2010-10-20 | $20.02 | $27.56 | 66,900 | — | — |
| 2010-10-19 | $19.67 | $27.08 | 153,600 | — | — |
| 2010-10-18 | $20.01 | $27.54 | 92,300 | — | — |
| 2010-10-15 | $20.00 | $27.53 | 177,300 | — | — |
| 2010-10-14 | $20.14 | $27.72 | 142,900 | — | — |
| 2010-10-13 | $19.87 | $27.35 | 178,500 | — | — |
| 2010-10-12 | $19.52 | $26.87 | 135,700 | — | — |
| 2010-10-11 | $19.81 | $27.27 | 68,600 | — | — |
| 2010-10-08 | $19.91 | $27.41 | 111,200 | — | — |
| 2010-10-07 | $19.29 | $26.55 | 93,100 | — | — |
| 2010-10-06 | $19.55 | $26.91 | 93,600 | — | — |
| 2010-10-05 | $19.37 | $26.66 | 147,400 | — | — |
| 2010-10-04 | $18.68 | $25.71 | 95,700 | — | — |
| 2010-10-01 | $19.40 | $26.70 | 99,500 | — | — |
| 2010-09-30 | $18.92 | $26.04 | 150,300 | — | — |
| 2010-09-29 | $19.27 | $26.53 | 201,400 | — | — |
| 2010-09-28 | $18.84 | $25.93 | 161,900 | — | — |
| 2010-09-27 | $18.81 | $25.89 | 90,500 | — | — |
| 2010-09-24 | $18.91 | $26.03 | 295,900 | — | — |
| 2010-09-23 | $18.57 | $25.56 | 142,600 | — | — |
| 2010-09-22 | $19.41 | $26.72 | 105,700 | — | — |
| 2010-09-21 | $19.93 | $27.43 | 121,800 | — | — |
| 2010-09-20 | $20.34 | $28.00 | 199,600 | — | — |
| 2010-09-17 | $19.53 | $26.88 | 141,800 | — | — |
| 2010-09-16 | $19.42 | $26.73 | 68,200 | — | — |
| 2010-09-15 | $19.56 | $26.92 | 109,200 | — | — |
| 2010-09-14 | $19.38 | $26.68 | 82,400 | — | — |
| 2010-09-13 | $19.49 | $26.83 | 118,500 | — | — |
| 2010-09-10 | $18.88 | $25.99 | 144,600 | — | — |
| 2010-09-09 | $18.85 | $25.95 | 70,600 | — | — |
| 2010-09-08 | $19.16 | $26.21 | 65,900 | — | — |
| 2010-09-07 | $19.18 | $26.24 | 207,700 | — | — |
| 2010-09-03 | $19.68 | $26.92 | 124,500 | — | — |
| 2010-09-02 | $19.16 | $26.21 | 132,700 | — | — |
| 2010-09-01 | $18.60 | $25.44 | 229,500 | — | — |
| 2010-08-31 | $17.75 | $24.28 | 110,800 | — | — |
| 2010-08-30 | $17.82 | $24.38 | 133,900 | — | — |
| 2010-08-27 | $18.48 | $25.28 | 167,100 | — | — |
| 2010-08-26 | $17.88 | $24.46 | 101,600 | — | — |
| 2010-08-25 | $18.04 | $24.68 | 148,500 | — | — |
| 2010-08-24 | $17.98 | $24.59 | 102,400 | — | — |
| 2010-08-23 | $18.36 | $25.11 | 155,500 | — | — |
| 2010-08-20 | $18.26 | $24.98 | 168,600 | — | — |
| 2010-08-19 | $18.82 | $25.74 | 194,700 | — | — |
| 2010-08-18 | $19.57 | $26.77 | 153,200 | — | — |
| 2010-08-17 | $18.90 | $25.85 | 87,200 | — | — |
| 2010-08-16 | $18.43 | $25.21 | 154,300 | — | — |
| 2010-08-13 | $18.20 | $24.90 | 196,900 | — | — |
| 2010-08-12 | $18.36 | $25.11 | 227,100 | — | — |
| 2010-08-11 | $18.59 | $25.43 | 208,400 | — | — |
| 2010-08-10 | $19.78 | $27.06 | 148,900 | — | — |
| 2010-08-09 | $20.27 | $27.73 | 234,800 | — | — |
| 2010-08-06 | $20.89 | $28.58 | 365,700 | — | — |
| 2010-08-05 | $19.47 | $26.63 | 255,900 | — | — |
| 2010-08-04 | $19.03 | $26.03 | 109,000 | — | — |
| 2010-08-03 | $18.62 | $25.47 | 88,000 | — | — |
| 2010-08-02 | $18.91 | $25.87 | 198,700 | — | — |
| 2010-07-30 | $18.35 | $25.10 | 118,900 | — | — |
| 2010-07-29 | $18.28 | $25.01 | 144,600 | — | — |
| 2010-07-28 | $18.12 | $24.79 | 188,000 | — | — |
| 2010-07-27 | $18.68 | $25.55 | 171,600 | — | — |
| 2010-07-26 | $18.86 | $25.80 | 193,500 | — | — |
| 2010-07-23 | $18.33 | $25.07 | 213,600 | — | — |
| 2010-07-22 | $17.59 | $24.06 | 194,500 | — | — |
| 2010-07-21 | $16.42 | $22.46 | 194,700 | — | — |
| 2010-07-20 | $16.25 | $22.23 | 105,400 | — | — |
| 2010-07-19 | $15.68 | $21.45 | 162,600 | — | — |
| 2010-07-16 | $15.63 | $21.38 | 220,300 | — | — |
| 2010-07-15 | $16.80 | $22.98 | 140,800 | — | — |
| 2010-07-14 | $17.02 | $23.28 | 98,200 | — | — |
| 2010-07-13 | $16.88 | $23.09 | 139,000 | — | — |
| 2010-07-12 | $16.02 | $21.91 | 108,300 | — | — |
| 2010-07-09 | $16.56 | $22.65 | 116,100 | — | — |
| 2010-07-08 | $16.21 | $22.17 | 147,500 | — | — |
| 2010-07-07 | $15.88 | $21.72 | 208,700 | — | — |
| 2010-07-06 | $15.06 | $20.60 | 283,900 | — | — |
| 2010-07-02 | $15.41 | $21.08 | 245,900 | — | — |
| 2010-07-01 | $15.63 | $21.38 | 379,700 | — | — |
| 2010-06-30 | $16.19 | $22.15 | 538,700 | — | — |
| 2010-06-29 | $16.19 | $22.15 | 615,000 | — | — |
| 2010-06-28 | $16.21 | $22.17 | 713,700 | — | — |
| 2010-06-25 | $16.00 | $21.89 | 586,100 | — | — |
| 2010-06-24 | $16.00 | $21.89 | 707,500 | — | — |
| 2010-06-23 | $17.16 | $23.47 | 234,900 | — | — |
| 2010-06-22 | $17.56 | $24.02 | 147,100 | — | — |
| 2010-06-21 | $17.95 | $24.55 | 130,100 | — | — |
| 2010-06-18 | $18.32 | $25.06 | 255,700 | — | — |
| 2010-06-17 | $18.59 | $25.43 | 95,900 | — | — |
| 2010-06-16 | $19.04 | $26.04 | 140,300 | — | — |
| 2010-06-15 | $19.06 | $26.07 | 132,200 | — | — |
| 2010-06-14 | $18.32 | $25.06 | 91,600 | — | — |
| 2010-06-11 | $18.30 | $25.03 | 145,300 | — | — |
| 2010-06-10 | $18.11 | $24.77 | 237,300 | — | — |
| 2010-06-09 | $16.86 | $23.06 | 438,000 | — | — |
| 2010-06-08 | $16.83 | $23.02 | 339,100 | — | — |
| 2010-06-07 | $17.52 | $23.97 | 199,500 | — | — |
| 2010-06-04 | $18.30 | $25.03 | 310,500 | — | — |
| 2010-06-03 | $19.59 | $26.80 | 181,900 | — | — |
| 2010-06-02 | $19.35 | $26.30 | 192,600 | — | — |
| 2010-06-01 | $18.60 | $25.29 | 338,100 | — | — |
| 2010-05-28 | $18.82 | $25.58 | 313,400 | — | — |
| 2010-05-27 | $19.24 | $26.16 | 308,900 | — | — |
| 2010-05-26 | $18.51 | $25.16 | 362,100 | — | — |
| 2010-05-25 | $18.57 | $25.24 | 424,800 | — | — |
| 2010-05-24 | $19.25 | $26.17 | 228,700 | — | — |
| 2010-05-21 | $19.63 | $26.69 | 507,800 | — | — |
| 2010-05-20 | $19.73 | $26.82 | 726,400 | — | — |
| 2010-05-19 | $22.02 | $29.93 | 338,300 | — | — |
| 2010-05-18 | $23.43 | $31.85 | 162,000 | — | — |
| 2010-05-17 | $24.40 | $33.17 | 282,000 | — | — |
| 2010-05-14 | $24.30 | $33.03 | 241,100 | — | — |
| 2010-05-13 | $24.55 | $33.37 | 167,700 | — | — |
| 2010-05-12 | $24.88 | $33.82 | 223,500 | — | — |
| 2010-05-11 | $23.59 | $32.07 | 149,600 | — | — |
| 2010-05-10 | $23.63 | $32.12 | 242,500 | — | — |
| 2010-05-07 | $21.84 | $29.69 | 403,500 | — | — |
| 2010-05-06 | $23.05 | $31.33 | 497,700 | — | — |
| 2010-05-05 | $23.33 | $31.72 | 201,800 | — | — |
| 2010-05-04 | $24.09 | $32.75 | 351,900 | — | — |
| 2010-05-03 | $25.73 | $34.98 | 202,400 | — | — |
| 2010-04-30 | $25.47 | $34.62 | 417,200 | — | — |
| 2010-04-29 | $24.62 | $33.47 | 152,100 | — | — |
| 2010-04-28 | $23.49 | $31.93 | 71,100 | — | — |
| 2010-04-27 | $23.48 | $31.92 | 139,100 | — | — |
| 2010-04-26 | $24.16 | $32.84 | 163,300 | — | — |
| 2010-04-23 | $24.50 | $33.31 | 61,600 | — | — |
| 2010-04-22 | $24.30 | $33.03 | 122,400 | — | — |
| 2010-04-21 | $24.31 | $33.05 | 160,000 | — | — |
| 2010-04-20 | $23.66 | $32.16 | 97,600 | — | — |
| 2010-04-19 | $23.05 | $31.33 | 118,700 | — | — |
| 2010-04-16 | $23.18 | $31.51 | 199,100 | — | — |
| 2010-04-15 | $23.06 | $31.35 | 161,200 | — | — |
| 2010-04-14 | $23.10 | $31.40 | 88,300 | — | — |
| 2010-04-13 | $22.23 | $30.22 | 79,100 | — | — |
| 2010-04-12 | $22.20 | $30.18 | 164,700 | — | — |
| 2010-04-09 | $22.11 | $30.06 | 126,400 | — | — |
| 2010-04-08 | $21.81 | $29.65 | 121,200 | — | — |
| 2010-04-07 | $22.25 | $30.25 | 146,700 | — | — |
| 2010-04-06 | $22.30 | $30.31 | 160,800 | — | — |
| 2010-04-05 | $22.40 | $30.45 | 69,100 | — | — |
| 2010-04-01 | $21.69 | $29.49 | 83,000 | — | — |
| 2010-03-31 | $21.53 | $29.27 | 127,000 | — | — |
| 2010-03-30 | $22.07 | $30.00 | 119,700 | — | — |
| 2010-03-29 | $22.05 | $29.98 | 118,300 | — | — |
| 2010-03-26 | $22.35 | $30.38 | 68,600 | — | — |
| 2010-03-25 | $22.40 | $30.45 | 191,200 | — | — |
| 2010-03-24 | $22.25 | $30.25 | 167,800 | — | — |
| 2010-03-23 | $22.56 | $30.67 | 121,700 | — | — |
| 2010-03-22 | $22.04 | $29.96 | 205,800 | — | — |
| 2010-03-19 | $22.11 | $30.06 | 397,200 | — | — |
| 2010-03-18 | $22.20 | $30.18 | 106,200 | — | — |
| 2010-03-17 | $22.24 | $30.23 | 136,100 | — | — |
| 2010-03-16 | $21.98 | $29.88 | 78,100 | — | — |
| 2010-03-15 | $22.17 | $30.14 | 117,300 | — | — |
| 2010-03-12 | $22.01 | $29.92 | 286,300 | — | — |
| 2010-03-11 | $22.63 | $30.76 | 125,900 | — | — |
| 2010-03-10 | $23.12 | $31.43 | 265,300 | — | — |
| 2010-03-09 | $23.27 | $31.63 | 338,000 | — | — |
| 2010-03-08 | $21.93 | $29.81 | 225,400 | — | — |
| 2010-03-05 | $21.31 | $28.97 | 197,500 | — | — |
| 2010-03-04 | $20.47 | $27.83 | 87,200 | — | — |
| 2010-03-03 | $20.39 | $27.72 | 180,400 | — | — |
| 2010-03-02 | $20.55 | $27.77 | 194,600 | — | — |
| 2010-03-01 | $20.10 | $27.16 | 189,200 | — | — |
| 2010-02-26 | $19.32 | $26.11 | 153,400 | — | — |
| 2010-02-25 | $19.53 | $26.39 | 102,400 | — | — |
| 2010-02-24 | $19.59 | $26.48 | 125,700 | — | — |
| 2010-02-23 | $19.69 | $26.61 | 226,200 | — | — |
| 2010-02-22 | $20.50 | $27.71 | 109,200 | — | — |
| 2010-02-19 | $20.26 | $27.38 | 107,400 | — | — |
| 2010-02-18 | $20.64 | $27.89 | 80,500 | — | — |
| 2010-02-17 | $20.31 | $27.45 | 106,700 | — | — |
| 2010-02-16 | $20.26 | $27.38 | 136,600 | — | — |
| 2010-02-12 | $20.27 | $27.39 | 201,200 | — | — |
| 2010-02-11 | $20.05 | $27.10 | 252,500 | — | — |
| 2010-02-10 | $20.30 | $27.43 | 403,900 | — | — |
| 2010-02-09 | $21.17 | $28.61 | 589,100 | — | — |
| 2010-02-08 | $18.52 | $25.03 | 326,200 | — | — |
| 2010-02-05 | $18.49 | $24.99 | 137,000 | — | — |
| 2010-02-04 | $18.32 | $24.76 | 212,300 | — | — |
| 2010-02-03 | $19.95 | $26.96 | 135,300 | — | — |
| 2010-02-02 | $19.92 | $26.92 | 112,500 | — | — |
| 2010-02-01 | $19.73 | $26.66 | 102,800 | — | — |
| 2010-01-29 | $19.89 | $26.88 | 186,900 | — | — |
| 2010-01-28 | $20.02 | $27.06 | 136,600 | — | — |
| 2010-01-27 | $20.24 | $27.35 | 135,800 | — | — |
| 2010-01-26 | $20.03 | $27.07 | 97,000 | — | — |
| 2010-01-25 | $20.48 | $27.68 | 253,500 | — | — |
| 2010-01-22 | $19.86 | $26.84 | 156,100 | — | — |
| 2010-01-21 | $19.55 | $26.42 | 172,400 | — | — |
| 2010-01-20 | $20.30 | $27.43 | 150,900 | — | — |
| 2010-01-19 | $21.36 | $28.87 | 112,500 | — | — |
| 2010-01-15 | $21.02 | $28.41 | 198,200 | — | — |
| 2010-01-14 | $21.48 | $29.03 | 104,200 | — | — |
| 2010-01-13 | $21.42 | $28.95 | 114,000 | — | — |
| 2010-01-12 | $21.42 | $28.95 | 121,000 | — | — |
| 2010-01-11 | $22.19 | $29.99 | 117,000 | — | — |
| 2010-01-08 | $22.77 | $30.77 | 140,000 | — | — |
| 2010-01-07 | $22.45 | $30.34 | 103,100 | — | — |
| 2010-01-06 | $22.36 | $30.22 | 292,800 | — | — |
| 2010-01-05 | $22.85 | $30.88 | 107,900 | — | — |
| 2010-01-04 | $23.16 | $31.30 | 193,800 | — | — |