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
- 1993-05-27 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 | $18.24 | $58.58 | 186,700 | — | — |
| 2010-12-30 | $18.22 | $58.52 | 357,200 | — | — |
| 2010-12-29 | $18.07 | $58.04 | 317,600 | — | — |
| 2010-12-28 | $18.27 | $58.10 | 386,700 | — | — |
| 2010-12-27 | $18.32 | $58.26 | 199,800 | — | — |
| 2010-12-23 | $18.18 | $57.82 | 222,200 | — | — |
| 2010-12-22 | $18.36 | $58.39 | 277,000 | — | — |
| 2010-12-21 | $18.43 | $58.61 | 129,400 | — | — |
| 2010-12-20 | $18.31 | $58.23 | 129,600 | — | — |
| 2010-12-17 | $18.12 | $57.63 | 850,900 | — | — |
| 2010-12-16 | $17.74 | $56.42 | 273,400 | — | — |
| 2010-12-15 | $17.87 | $56.83 | 398,500 | — | — |
| 2010-12-14 | $17.94 | $57.05 | 562,300 | — | — |
| 2010-12-13 | $17.95 | $57.09 | 345,900 | — | — |
| 2010-12-10 | $18.14 | $57.69 | 474,300 | — | — |
| 2010-12-09 | $18.22 | $57.94 | 598,100 | — | — |
| 2010-12-08 | $18.28 | $58.13 | 318,500 | — | — |
| 2010-12-07 | $18.62 | $59.22 | 543,000 | — | — |
| 2010-12-06 | $18.35 | $58.36 | 388,500 | — | — |
| 2010-12-03 | $18.40 | $58.52 | 446,700 | — | — |
| 2010-12-02 | $18.59 | $59.12 | 264,700 | — | — |
| 2010-12-01 | $18.40 | $58.52 | 466,200 | — | — |
| 2010-11-30 | $18.26 | $58.07 | 492,100 | — | — |
| 2010-11-29 | $18.28 | $58.13 | 398,200 | — | — |
| 2010-11-26 | $18.42 | $58.58 | 65,400 | — | — |
| 2010-11-24 | $18.41 | $58.55 | 444,500 | — | — |
| 2010-11-23 | $18.11 | $57.59 | 902,800 | — | — |
| 2010-11-22 | $18.59 | $59.12 | 273,500 | — | — |
| 2010-11-19 | $18.69 | $59.44 | 190,600 | — | — |
| 2010-11-18 | $18.77 | $59.69 | 257,700 | — | — |
| 2010-11-17 | $18.64 | $59.28 | 305,100 | — | — |
| 2010-11-16 | $18.61 | $59.18 | 304,100 | — | — |
| 2010-11-15 | $19.22 | $61.12 | 426,400 | — | — |
| 2010-11-12 | $19.41 | $61.73 | 436,300 | — | — |
| 2010-11-11 | $19.55 | $62.17 | 234,400 | — | — |
| 2010-11-10 | $19.69 | $62.62 | 338,300 | — | — |
| 2010-11-09 | $19.54 | $62.14 | 763,100 | — | — |
| 2010-11-08 | $19.90 | $63.29 | 273,000 | — | — |
| 2010-11-05 | $19.97 | $63.51 | 178,000 | — | — |
| 2010-11-04 | $19.78 | $62.90 | 378,800 | — | — |
| 2010-11-03 | $19.12 | $60.81 | 239,400 | — | — |
| 2010-11-02 | $19.28 | $61.31 | 474,400 | — | — |
| 2010-11-01 | $19.25 | $61.22 | 626,500 | — | — |
| 2010-10-29 | $19.08 | $60.68 | 665,000 | — | — |
| 2010-10-28 | $19.02 | $60.49 | 266,800 | — | — |
| 2010-10-27 | $19.24 | $61.19 | 331,700 | — | — |
| 2010-10-26 | $19.52 | $62.08 | 193,500 | — | — |
| 2010-10-25 | $19.74 | $62.78 | 425,400 | — | — |
| 2010-10-22 | $19.75 | $62.81 | 164,200 | — | — |
| 2010-10-21 | $19.75 | $62.81 | 219,700 | — | — |
| 2010-10-20 | $19.82 | $63.03 | 557,900 | — | — |
| 2010-10-19 | $19.42 | $61.76 | 431,600 | — | — |
| 2010-10-18 | $19.80 | $62.97 | 241,700 | — | — |
| 2010-10-15 | $19.51 | $62.05 | 590,300 | — | — |
| 2010-10-14 | $19.69 | $62.62 | 326,900 | — | — |
| 2010-10-13 | $20.02 | $63.67 | 183,800 | — | — |
| 2010-10-12 | $19.65 | $62.49 | 148,100 | — | — |
| 2010-10-11 | $19.49 | $61.98 | 169,300 | — | — |
| 2010-10-08 | $19.54 | $62.14 | 256,600 | — | — |
| 2010-10-07 | $19.58 | $62.27 | 149,800 | — | — |
| 2010-10-06 | $19.46 | $61.89 | 152,300 | — | — |
| 2010-10-05 | $19.47 | $61.92 | 329,300 | — | — |
| 2010-10-04 | $19.03 | $60.52 | 385,100 | — | — |
| 2010-10-01 | $19.08 | $60.68 | 234,800 | — | — |
| 2010-09-30 | $19.00 | $60.42 | 327,200 | — | — |
| 2010-09-29 | $19.03 | $60.52 | 286,500 | — | — |
| 2010-09-28 | $18.91 | $60.14 | 341,000 | — | — |
| 2010-09-27 | $18.94 | $59.66 | 226,200 | — | — |
| 2010-09-24 | $19.31 | $60.83 | 154,900 | — | — |
| 2010-09-23 | $18.59 | $58.56 | 171,200 | — | — |
| 2010-09-22 | $19.11 | $60.20 | 198,000 | — | — |
| 2010-09-21 | $19.38 | $61.05 | 172,200 | — | — |
| 2010-09-20 | $19.76 | $62.24 | 289,700 | — | — |
| 2010-09-17 | $19.11 | $60.20 | 249,800 | — | — |
| 2010-09-16 | $19.03 | $59.94 | 152,700 | — | — |
| 2010-09-15 | $19.23 | $60.57 | 179,800 | — | — |
| 2010-09-14 | $19.14 | $60.29 | 252,700 | — | — |
| 2010-09-13 | $19.16 | $60.35 | 214,700 | — | — |
| 2010-09-10 | $18.77 | $59.13 | 109,200 | — | — |
| 2010-09-09 | $18.72 | $58.97 | 105,700 | — | — |
| 2010-09-08 | $18.88 | $59.47 | 172,500 | — | — |
| 2010-09-07 | $18.87 | $59.44 | 198,700 | — | — |
| 2010-09-03 | $19.11 | $60.20 | 190,400 | — | — |
| 2010-09-02 | $18.81 | $59.25 | 264,800 | — | — |
| 2010-09-01 | $18.54 | $58.40 | 422,300 | — | — |
| 2010-08-31 | $17.94 | $56.51 | 197,000 | — | — |
| 2010-08-30 | $17.78 | $56.01 | 155,100 | — | — |
| 2010-08-27 | $17.97 | $56.61 | 405,200 | — | — |
| 2010-08-26 | $17.77 | $55.98 | 211,000 | — | — |
| 2010-08-25 | $17.88 | $56.32 | 401,700 | — | — |
| 2010-08-24 | $17.50 | $55.13 | 253,800 | — | — |
| 2010-08-23 | $17.34 | $54.62 | 117,500 | — | — |
| 2010-08-20 | $17.64 | $55.57 | 201,600 | — | — |
| 2010-08-19 | $17.54 | $55.25 | 307,300 | — | — |
| 2010-08-18 | $17.98 | $56.64 | 190,300 | — | — |
| 2010-08-17 | $17.99 | $56.67 | 168,600 | — | — |
| 2010-08-16 | $17.66 | $55.63 | 237,000 | — | — |
| 2010-08-13 | $17.53 | $55.22 | 279,200 | — | — |
| 2010-08-12 | $17.68 | $55.69 | 251,300 | — | — |
| 2010-08-11 | $17.88 | $56.32 | 288,400 | — | — |
| 2010-08-10 | $18.36 | $57.83 | 231,100 | — | — |
| 2010-08-09 | $18.54 | $58.40 | 194,000 | — | — |
| 2010-08-06 | $18.41 | $57.99 | 205,200 | — | — |
| 2010-08-05 | $18.46 | $58.15 | 224,200 | — | — |
| 2010-08-04 | $18.74 | $59.03 | 411,200 | — | — |
| 2010-08-03 | $18.73 | $59.00 | 500,600 | — | — |
| 2010-08-02 | $19.14 | $60.29 | 292,800 | — | — |
| 2010-07-30 | $18.54 | $58.40 | 405,600 | — | — |
| 2010-07-29 | $18.56 | $58.46 | 313,900 | — | — |
| 2010-07-28 | $18.59 | $58.56 | 352,500 | — | — |
| 2010-07-27 | $18.25 | $57.49 | 244,200 | — | — |
| 2010-07-26 | $18.36 | $57.83 | 261,400 | — | — |
| 2010-07-23 | $17.92 | $56.45 | 240,500 | — | — |
| 2010-07-22 | $17.84 | $56.20 | 829,500 | — | — |
| 2010-07-21 | $17.00 | $53.55 | 434,800 | — | — |
| 2010-07-20 | $17.10 | $53.87 | 253,700 | — | — |
| 2010-07-19 | $16.83 | $53.01 | 357,000 | — | — |
| 2010-07-16 | $16.42 | $51.72 | 427,500 | — | — |
| 2010-07-15 | $17.01 | $53.58 | 267,600 | — | — |
| 2010-07-14 | $17.17 | $54.09 | 487,300 | — | — |
| 2010-07-13 | $16.98 | $53.49 | 1,055,200 | — | — |
| 2010-07-12 | $16.61 | $52.32 | 343,800 | — | — |
| 2010-07-09 | $16.61 | $52.32 | 540,800 | — | — |
| 2010-07-08 | $16.59 | $52.26 | 465,000 | — | — |
| 2010-07-07 | $16.65 | $52.45 | 568,700 | — | — |
| 2010-07-06 | $16.02 | $50.46 | 900,900 | — | — |
| 2010-07-02 | $16.63 | $52.38 | 445,700 | — | — |
| 2010-07-01 | $16.68 | $52.54 | 684,700 | — | — |
| 2010-06-30 | $16.82 | $52.98 | 458,200 | — | — |
| 2010-06-29 | $16.93 | $53.33 | 549,400 | — | — |
| 2010-06-28 | $17.21 | $54.21 | 473,000 | — | — |
| 2010-06-25 | $17.55 | $54.72 | 814,000 | — | — |
| 2010-06-24 | $17.36 | $54.12 | 405,900 | — | — |
| 2010-06-23 | $17.89 | $55.78 | 542,600 | — | — |
| 2010-06-22 | $18.03 | $56.21 | 570,400 | — | — |
| 2010-06-21 | $18.95 | $59.08 | 398,500 | — | — |
| 2010-06-18 | $18.83 | $58.71 | 418,100 | — | — |
| 2010-06-17 | $18.88 | $58.86 | 154,500 | — | — |
| 2010-06-16 | $18.85 | $58.77 | 369,700 | — | — |
| 2010-06-15 | $19.23 | $59.95 | 283,900 | — | — |
| 2010-06-14 | $18.91 | $58.96 | 301,000 | — | — |
| 2010-06-11 | $18.62 | $58.05 | 436,700 | — | — |
| 2010-06-10 | $18.40 | $57.37 | 321,000 | — | — |
| 2010-06-09 | $17.88 | $55.74 | 303,300 | — | — |
| 2010-06-08 | $17.70 | $55.18 | 325,100 | — | — |
| 2010-06-07 | $17.25 | $53.78 | 291,400 | — | — |
| 2010-06-04 | $17.33 | $54.03 | 429,000 | — | — |
| 2010-06-03 | $18.16 | $56.62 | 191,300 | — | — |
| 2010-06-02 | $18.27 | $56.96 | 344,200 | — | — |
| 2010-06-01 | $17.80 | $55.49 | 479,800 | — | — |
| 2010-05-28 | $17.89 | $55.78 | 174,300 | — | — |
| 2010-05-27 | $18.24 | $56.87 | 229,000 | — | — |
| 2010-05-26 | $17.24 | $53.75 | 374,300 | — | — |
| 2010-05-25 | $17.16 | $53.50 | 459,300 | — | — |
| 2010-05-24 | $17.13 | $53.41 | 355,600 | — | — |
| 2010-05-21 | $17.32 | $54.00 | 508,200 | — | — |
| 2010-05-20 | $16.76 | $52.25 | 404,100 | — | — |
| 2010-05-19 | $17.61 | $54.90 | 392,100 | — | — |
| 2010-05-18 | $17.90 | $55.81 | 410,900 | — | — |
| 2010-05-17 | $18.34 | $57.18 | 289,500 | — | — |
| 2010-05-14 | $18.14 | $56.55 | 392,800 | — | — |
| 2010-05-13 | $18.71 | $58.33 | 409,000 | — | — |
| 2010-05-12 | $19.11 | $59.58 | 364,000 | — | — |
| 2010-05-11 | $18.60 | $57.99 | 451,000 | — | — |
| 2010-05-10 | $18.54 | $57.80 | 453,400 | — | — |
| 2010-05-07 | $17.26 | $53.81 | 548,100 | — | — |
| 2010-05-06 | $17.58 | $54.81 | 405,500 | — | — |
| 2010-05-05 | $18.05 | $56.27 | 447,100 | — | — |
| 2010-05-04 | $18.75 | $58.46 | 471,700 | — | — |
| 2010-05-03 | $19.71 | $61.45 | 349,900 | — | — |
| 2010-04-30 | $19.08 | $59.49 | 281,700 | — | — |
| 2010-04-29 | $19.79 | $61.70 | 356,200 | — | — |
| 2010-04-28 | $18.95 | $59.08 | 238,800 | — | — |
| 2010-04-27 | $18.66 | $58.18 | 495,700 | — | — |
| 2010-04-26 | $19.39 | $60.45 | 250,200 | — | — |
| 2010-04-23 | $19.12 | $59.61 | 273,900 | — | — |
| 2010-04-22 | $18.69 | $58.27 | 163,000 | — | — |
| 2010-04-21 | $18.59 | $57.96 | 475,200 | — | — |
| 2010-04-20 | $18.20 | $56.74 | 238,900 | — | — |
| 2010-04-19 | $18.10 | $56.43 | 184,100 | — | — |
| 2010-04-16 | $17.99 | $56.09 | 437,500 | — | — |
| 2010-04-15 | $18.25 | $56.90 | 484,600 | — | — |
| 2010-04-14 | $18.81 | $58.64 | 316,900 | — | — |
| 2010-04-13 | $18.71 | $58.33 | 387,500 | — | — |
| 2010-04-12 | $18.26 | $56.93 | 120,100 | — | — |
| 2010-04-09 | $18.33 | $57.15 | 126,900 | — | — |
| 2010-04-08 | $18.10 | $56.43 | 201,600 | — | — |
| 2010-04-07 | $18.31 | $57.08 | 188,100 | — | — |
| 2010-04-06 | $18.49 | $57.65 | 282,200 | — | — |
| 2010-04-05 | $18.34 | $57.18 | 282,500 | — | — |
| 2010-04-01 | $17.96 | $55.99 | 156,000 | — | — |
| 2010-03-31 | $17.86 | $55.68 | 286,300 | — | — |
| 2010-03-30 | $18.09 | $56.40 | 130,100 | — | — |
| 2010-03-29 | $17.91 | $55.84 | 177,300 | — | — |
| 2010-03-26 | $18.21 | $56.21 | 236,400 | — | — |
| 2010-03-25 | $18.12 | $55.93 | 235,300 | — | — |
| 2010-03-24 | $17.86 | $55.13 | 257,700 | — | — |
| 2010-03-23 | $17.94 | $55.38 | 258,900 | — | — |
| 2010-03-22 | $18.09 | $55.84 | 279,900 | — | — |
| 2010-03-19 | $17.98 | $55.50 | 204,000 | — | — |
| 2010-03-18 | $18.17 | $56.09 | 131,100 | — | — |
| 2010-03-17 | $18.19 | $56.15 | 257,500 | — | — |
| 2010-03-16 | $17.90 | $55.26 | 291,600 | — | — |
| 2010-03-15 | $17.55 | $54.17 | 352,400 | — | — |
| 2010-03-12 | $17.63 | $54.42 | 516,700 | — | — |
| 2010-03-11 | $17.62 | $54.39 | 369,100 | — | — |
| 2010-03-10 | $17.59 | $54.30 | 320,100 | — | — |
| 2010-03-09 | $17.63 | $54.42 | 247,000 | — | — |
| 2010-03-08 | $17.70 | $54.64 | 203,000 | — | — |
| 2010-03-05 | $17.42 | $53.77 | 311,800 | — | — |
| 2010-03-04 | $17.04 | $52.60 | 159,700 | — | — |
| 2010-03-03 | $16.97 | $52.38 | 121,200 | — | — |
| 2010-03-02 | $17.11 | $52.82 | 466,900 | — | — |
| 2010-03-01 | $16.88 | $52.11 | 311,000 | — | — |
| 2010-02-26 | $16.73 | $51.64 | 326,300 | — | — |
| 2010-02-25 | $16.90 | $52.17 | 163,600 | — | — |
| 2010-02-24 | $16.81 | $51.89 | 173,600 | — | — |
| 2010-02-23 | $16.59 | $51.21 | 339,300 | — | — |
| 2010-02-22 | $16.66 | $51.43 | 585,300 | — | — |
| 2010-02-19 | $16.60 | $51.24 | 282,000 | — | — |
| 2010-02-18 | $16.49 | $50.90 | 127,000 | — | — |
| 2010-02-17 | $16.32 | $50.38 | 220,500 | — | — |
| 2010-02-16 | $16.08 | $49.64 | 261,500 | — | — |
| 2010-02-12 | $15.71 | $48.49 | 550,200 | — | — |
| 2010-02-11 | $15.71 | $48.49 | 252,200 | — | — |
| 2010-02-10 | $15.37 | $47.45 | 338,000 | — | — |
| 2010-02-09 | $15.24 | $47.04 | 343,900 | — | — |
| 2010-02-08 | $15.26 | $47.11 | 335,700 | — | — |
| 2010-02-05 | $15.50 | $47.85 | 482,400 | — | — |
| 2010-02-04 | $15.48 | $47.78 | 386,800 | — | — |
| 2010-02-03 | $15.88 | $49.02 | 179,900 | — | — |
| 2010-02-02 | $16.37 | $50.53 | 778,500 | — | — |
| 2010-02-01 | $16.36 | $50.50 | 247,000 | — | — |
| 2010-01-29 | $15.93 | $49.17 | 410,600 | — | — |
| 2010-01-28 | $16.06 | $49.58 | 276,000 | — | — |
| 2010-01-27 | $16.28 | $50.25 | 250,500 | — | — |
| 2010-01-26 | $15.97 | $49.30 | 195,800 | — | — |
| 2010-01-25 | $16.24 | $50.13 | 205,700 | — | — |
| 2010-01-22 | $16.47 | $50.84 | 222,800 | — | — |
| 2010-01-21 | $16.89 | $52.14 | 320,000 | — | — |
| 2010-01-20 | $17.41 | $53.74 | 188,600 | — | — |
| 2010-01-19 | $17.75 | $54.79 | 313,300 | — | — |
| 2010-01-15 | $17.14 | $52.91 | 250,700 | — | — |
| 2010-01-14 | $17.24 | $53.22 | 105,000 | — | — |
| 2010-01-13 | $17.40 | $53.71 | 262,900 | — | — |
| 2010-01-12 | $16.69 | $51.52 | 299,200 | — | — |
| 2010-01-11 | $16.82 | $51.92 | 148,700 | — | — |
| 2010-01-08 | $16.70 | $51.55 | 147,200 | — | — |
| 2010-01-07 | $17.02 | $52.54 | 202,100 | — | — |
| 2010-01-06 | $16.80 | $51.86 | 238,400 | — | — |
| 2010-01-05 | $16.86 | $52.04 | 336,300 | — | — |
| 2010-01-04 | $16.96 | $52.35 | 253,300 | — | — |