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
- 1989-01-05 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 | $22.57 | $23.34 | 192,100 | — | — |
| 2010-12-30 | $22.38 | $23.14 | 160,900 | — | — |
| 2010-12-29 | $22.85 | $23.63 | 109,900 | — | — |
| 2010-12-28 | $23.15 | $23.90 | 104,100 | — | — |
| 2010-12-27 | $23.35 | $24.11 | 55,000 | — | — |
| 2010-12-23 | $23.87 | $24.64 | 163,700 | — | — |
| 2010-12-22 | $23.25 | $24.00 | 222,100 | — | — |
| 2010-12-21 | $23.65 | $24.42 | 402,100 | — | — |
| 2010-12-20 | $22.60 | $23.33 | 254,900 | — | — |
| 2010-12-17 | $22.40 | $23.13 | 753,800 | — | — |
| 2010-12-16 | $20.02 | $20.67 | 192,800 | — | — |
| 2010-12-15 | $19.48 | $20.11 | 248,400 | — | — |
| 2010-12-14 | $18.79 | $19.40 | 276,500 | — | — |
| 2010-12-13 | $17.85 | $18.43 | 121,700 | — | — |
| 2010-12-10 | $18.05 | $18.63 | 87,000 | — | — |
| 2010-12-09 | $17.68 | $18.25 | 62,800 | — | — |
| 2010-12-08 | $17.43 | $17.99 | 57,600 | — | — |
| 2010-12-07 | $17.41 | $17.97 | 238,500 | — | — |
| 2010-12-06 | $16.46 | $16.99 | 62,800 | — | — |
| 2010-12-03 | $16.55 | $17.09 | 68,200 | — | — |
| 2010-12-02 | $16.77 | $17.31 | 73,500 | — | — |
| 2010-12-01 | $16.46 | $16.99 | 59,500 | — | — |
| 2010-11-30 | $16.09 | $16.61 | 72,100 | — | — |
| 2010-11-29 | $16.11 | $16.63 | 69,000 | — | — |
| 2010-11-26 | $16.20 | $16.72 | 28,100 | — | — |
| 2010-11-24 | $16.18 | $16.70 | 91,800 | — | — |
| 2010-11-23 | $15.86 | $16.37 | 54,200 | — | — |
| 2010-11-22 | $15.93 | $16.45 | 44,400 | — | — |
| 2010-11-19 | $15.85 | $16.36 | 72,300 | — | — |
| 2010-11-18 | $15.81 | $16.32 | 82,800 | — | — |
| 2010-11-17 | $15.48 | $15.98 | 37,700 | — | — |
| 2010-11-16 | $15.53 | $16.03 | 79,200 | — | — |
| 2010-11-15 | $15.70 | $16.21 | 56,100 | — | — |
| 2010-11-12 | $15.51 | $16.01 | 45,200 | — | — |
| 2010-11-11 | $15.65 | $16.16 | 46,500 | — | — |
| 2010-11-10 | $15.78 | $16.29 | 76,500 | — | — |
| 2010-11-09 | $15.44 | $15.94 | 77,600 | — | — |
| 2010-11-08 | $15.81 | $16.32 | 51,800 | — | — |
| 2010-11-05 | $15.80 | $16.31 | 51,500 | — | — |
| 2010-11-04 | $15.66 | $16.17 | 84,300 | — | — |
| 2010-11-03 | $15.29 | $15.79 | 54,000 | — | — |
| 2010-11-02 | $15.26 | $15.75 | 100,700 | — | — |
| 2010-11-01 | $15.19 | $15.68 | 63,600 | — | — |
| 2010-10-29 | $15.53 | $16.03 | 58,000 | — | — |
| 2010-10-28 | $15.58 | $16.08 | 65,700 | — | — |
| 2010-10-27 | $15.50 | $16.00 | 63,100 | — | — |
| 2010-10-26 | $15.70 | $16.21 | 51,600 | — | — |
| 2010-10-25 | $15.53 | $16.03 | 49,600 | — | — |
| 2010-10-22 | $15.40 | $15.90 | 34,100 | — | — |
| 2010-10-21 | $15.17 | $15.66 | 129,100 | — | — |
| 2010-10-20 | $15.20 | $15.69 | 63,800 | — | — |
| 2010-10-19 | $15.18 | $15.67 | 104,700 | — | — |
| 2010-10-18 | $15.50 | $16.00 | 52,200 | — | — |
| 2010-10-15 | $15.47 | $15.97 | 92,200 | — | — |
| 2010-10-14 | $15.69 | $16.20 | 56,200 | — | — |
| 2010-10-13 | $15.76 | $16.27 | 86,600 | — | — |
| 2010-10-12 | $15.69 | $16.20 | 39,300 | — | — |
| 2010-10-11 | $15.82 | $16.33 | 31,700 | — | — |
| 2010-10-08 | $15.78 | $16.29 | 48,200 | — | — |
| 2010-10-07 | $15.48 | $15.98 | 31,300 | — | — |
| 2010-10-06 | $15.66 | $16.17 | 67,800 | — | — |
| 2010-10-05 | $15.61 | $16.12 | 116,500 | — | — |
| 2010-10-04 | $14.99 | $15.48 | 62,200 | — | — |
| 2010-10-01 | $15.11 | $15.60 | 48,800 | — | — |
| 2010-09-30 | $15.14 | $15.63 | 84,500 | — | — |
| 2010-09-29 | $15.05 | $15.54 | 66,600 | — | — |
| 2010-09-28 | $14.90 | $15.38 | 49,000 | — | — |
| 2010-09-27 | $14.80 | $15.24 | 42,400 | — | — |
| 2010-09-24 | $14.78 | $15.22 | 105,200 | — | — |
| 2010-09-23 | $14.04 | $14.46 | 121,600 | — | — |
| 2010-09-22 | $14.25 | $14.67 | 73,800 | — | — |
| 2010-09-21 | $14.78 | $15.22 | 67,000 | — | — |
| 2010-09-20 | $14.70 | $15.14 | 102,400 | — | — |
| 2010-09-17 | $14.72 | $15.16 | 95,100 | — | — |
| 2010-09-16 | $14.57 | $15.00 | 71,800 | — | — |
| 2010-09-15 | $15.02 | $15.46 | 40,600 | — | — |
| 2010-09-14 | $14.99 | $15.43 | 41,700 | — | — |
| 2010-09-13 | $14.97 | $15.41 | 74,300 | — | — |
| 2010-09-10 | $14.78 | $15.22 | 106,800 | — | — |
| 2010-09-09 | $14.67 | $15.10 | 53,600 | — | — |
| 2010-09-08 | $14.62 | $15.05 | 56,000 | — | — |
| 2010-09-07 | $14.52 | $14.95 | 56,200 | — | — |
| 2010-09-03 | $14.83 | $15.27 | 66,000 | — | — |
| 2010-09-02 | $14.56 | $14.99 | 67,400 | — | — |
| 2010-09-01 | $14.59 | $15.02 | 101,400 | — | — |
| 2010-08-31 | $13.63 | $14.03 | 68,700 | — | — |
| 2010-08-30 | $13.68 | $14.08 | 86,900 | — | — |
| 2010-08-27 | $14.05 | $14.47 | 136,000 | — | — |
| 2010-08-26 | $13.92 | $14.33 | 95,300 | — | — |
| 2010-08-25 | $14.17 | $14.59 | 192,000 | — | — |
| 2010-08-24 | $14.00 | $14.41 | 146,500 | — | — |
| 2010-08-23 | $14.31 | $14.73 | 72,000 | — | — |
| 2010-08-20 | $14.41 | $14.84 | 94,400 | — | — |
| 2010-08-19 | $14.44 | $14.87 | 106,500 | — | — |
| 2010-08-18 | $14.86 | $15.30 | 77,600 | — | — |
| 2010-08-17 | $15.02 | $15.46 | 126,100 | — | — |
| 2010-08-16 | $14.33 | $14.75 | 116,700 | — | — |
| 2010-08-13 | $14.40 | $14.83 | 212,600 | — | — |
| 2010-08-12 | $14.41 | $14.84 | 357,800 | — | — |
| 2010-08-11 | $13.97 | $14.38 | 137,700 | — | — |
| 2010-08-10 | $14.31 | $14.73 | 124,100 | — | — |
| 2010-08-09 | $14.73 | $15.17 | 107,100 | — | — |
| 2010-08-06 | $14.59 | $15.02 | 107,100 | — | — |
| 2010-08-05 | $14.51 | $14.94 | 92,300 | — | — |
| 2010-08-04 | $14.65 | $15.08 | 118,900 | — | — |
| 2010-08-03 | $14.52 | $14.95 | 135,400 | — | — |
| 2010-08-02 | $14.76 | $15.20 | 198,400 | — | — |
| 2010-07-30 | $14.68 | $15.11 | 541,500 | — | — |
| 2010-07-29 | $16.48 | $16.97 | 74,400 | — | — |
| 2010-07-28 | $16.25 | $16.73 | 64,800 | — | — |
| 2010-07-27 | $16.72 | $17.21 | 81,000 | — | — |
| 2010-07-26 | $16.67 | $17.16 | 152,900 | — | — |
| 2010-07-23 | $16.49 | $16.98 | 134,700 | — | — |
| 2010-07-22 | $16.25 | $16.73 | 118,200 | — | — |
| 2010-07-21 | $15.66 | $16.12 | 52,000 | — | — |
| 2010-07-20 | $15.95 | $16.42 | 87,700 | — | — |
| 2010-07-19 | $15.60 | $16.06 | 47,800 | — | — |
| 2010-07-16 | $15.36 | $15.81 | 143,700 | — | — |
| 2010-07-15 | $15.88 | $16.35 | 98,500 | — | — |
| 2010-07-14 | $16.19 | $16.67 | 70,700 | — | — |
| 2010-07-13 | $16.26 | $16.74 | 189,300 | — | — |
| 2010-07-12 | $16.07 | $16.55 | 88,200 | — | — |
| 2010-07-09 | $16.42 | $16.91 | 148,700 | — | — |
| 2010-07-08 | $16.17 | $16.65 | 118,700 | — | — |
| 2010-07-07 | $16.10 | $16.58 | 112,900 | — | — |
| 2010-07-06 | $15.73 | $16.20 | 141,700 | — | — |
| 2010-07-02 | $15.98 | $16.45 | 148,700 | — | — |
| 2010-07-01 | $15.70 | $16.16 | 79,600 | — | — |
| 2010-06-30 | $16.04 | $16.51 | 110,800 | — | — |
| 2010-06-29 | $16.33 | $16.81 | 150,800 | — | — |
| 2010-06-28 | $16.69 | $17.18 | 149,300 | — | — |
| 2010-06-25 | $16.92 | $17.38 | 499,300 | — | — |
| 2010-06-24 | $16.11 | $16.55 | 77,500 | — | — |
| 2010-06-23 | $16.25 | $16.69 | 97,900 | — | — |
| 2010-06-22 | $16.03 | $16.47 | 83,500 | — | — |
| 2010-06-21 | $16.36 | $16.80 | 83,300 | — | — |
| 2010-06-18 | $16.71 | $17.16 | 103,100 | — | — |
| 2010-06-17 | $16.72 | $17.17 | 88,700 | — | — |
| 2010-06-16 | $16.89 | $17.35 | 73,500 | — | — |
| 2010-06-15 | $16.98 | $17.44 | 158,400 | — | — |
| 2010-06-14 | $16.23 | $16.67 | 201,900 | — | — |
| 2010-06-11 | $16.01 | $16.44 | 384,200 | — | — |
| 2010-06-10 | $14.77 | $15.17 | 85,400 | — | — |
| 2010-06-09 | $14.17 | $14.55 | 90,100 | — | — |
| 2010-06-08 | $14.32 | $14.71 | 159,600 | — | — |
| 2010-06-07 | $14.40 | $14.79 | 110,200 | — | — |
| 2010-06-04 | $14.84 | $15.24 | 119,500 | — | — |
| 2010-06-03 | $15.74 | $16.17 | 63,600 | — | — |
| 2010-06-02 | $15.57 | $15.99 | 87,200 | — | — |
| 2010-06-01 | $14.98 | $15.39 | 96,400 | — | — |
| 2010-05-28 | $15.91 | $16.34 | 83,200 | — | — |
| 2010-05-27 | $16.30 | $16.74 | 68,900 | — | — |
| 2010-05-26 | $15.62 | $16.04 | 96,800 | — | — |
| 2010-05-25 | $15.43 | $15.85 | 158,300 | — | — |
| 2010-05-24 | $15.41 | $15.83 | 96,600 | — | — |
| 2010-05-21 | $15.81 | $16.24 | 120,700 | — | — |
| 2010-05-20 | $15.54 | $15.96 | 202,000 | — | — |
| 2010-05-19 | $16.77 | $17.23 | 95,700 | — | — |
| 2010-05-18 | $16.94 | $17.40 | 111,300 | — | — |
| 2010-05-17 | $17.27 | $17.74 | 82,800 | — | — |
| 2010-05-14 | $17.44 | $17.91 | 103,600 | — | — |
| 2010-05-13 | $17.80 | $18.28 | 68,500 | — | — |
| 2010-05-12 | $17.99 | $18.48 | 138,400 | — | — |
| 2010-05-11 | $17.02 | $17.48 | 125,100 | — | — |
| 2010-05-10 | $17.07 | $17.53 | 125,100 | — | — |
| 2010-05-07 | $15.95 | $16.38 | 138,000 | — | — |
| 2010-05-06 | $15.99 | $16.42 | 172,500 | — | — |
| 2010-05-05 | $16.61 | $17.06 | 182,000 | — | — |
| 2010-05-04 | $17.25 | $17.72 | 149,600 | — | — |
| 2010-05-03 | $17.90 | $18.39 | 169,100 | — | — |
| 2010-04-30 | $17.96 | $18.45 | 282,400 | — | — |
| 2010-04-29 | $18.72 | $19.23 | 155,300 | — | — |
| 2010-04-28 | $18.25 | $18.75 | 114,500 | — | — |
| 2010-04-27 | $18.08 | $18.57 | 175,800 | — | — |
| 2010-04-26 | $18.65 | $19.16 | 179,500 | — | — |
| 2010-04-23 | $18.40 | $18.90 | 98,800 | — | — |
| 2010-04-22 | $18.36 | $18.86 | 171,800 | — | — |
| 2010-04-21 | $17.79 | $18.27 | 128,200 | — | — |
| 2010-04-20 | $17.63 | $18.11 | 158,200 | — | — |
| 2010-04-19 | $17.35 | $17.82 | 232,200 | — | — |
| 2010-04-16 | $17.56 | $18.04 | 339,700 | — | — |
| 2010-04-15 | $17.12 | $17.59 | 134,100 | — | — |
| 2010-04-14 | $16.98 | $17.44 | 334,700 | — | — |
| 2010-04-13 | $16.14 | $16.58 | 57,200 | — | — |
| 2010-04-12 | $16.19 | $16.63 | 72,100 | — | — |
| 2010-04-09 | $16.06 | $16.50 | 57,300 | — | — |
| 2010-04-08 | $16.14 | $16.58 | 95,500 | — | — |
| 2010-04-07 | $15.92 | $16.35 | 160,300 | — | — |
| 2010-04-06 | $16.14 | $16.58 | 94,600 | — | — |
| 2010-04-05 | $16.20 | $16.64 | 231,700 | — | — |
| 2010-04-01 | $15.81 | $16.24 | 120,800 | — | — |
| 2010-03-31 | $15.62 | $16.04 | 101,300 | — | — |
| 2010-03-30 | $15.78 | $16.21 | 151,700 | — | — |
| 2010-03-29 | $15.96 | $16.39 | 93,400 | — | — |
| 2010-03-26 | $15.81 | $16.20 | 150,500 | — | — |
| 2010-03-25 | $15.70 | $16.09 | 170,600 | — | — |
| 2010-03-24 | $15.72 | $16.11 | 234,000 | — | — |
| 2010-03-23 | $15.59 | $15.97 | 265,900 | — | — |
| 2010-03-22 | $15.18 | $15.55 | 278,100 | — | — |
| 2010-03-19 | $15.41 | $15.79 | 192,900 | — | — |
| 2010-03-18 | $15.66 | $16.04 | 91,400 | — | — |
| 2010-03-17 | $15.81 | $16.20 | 136,000 | — | — |
| 2010-03-16 | $15.76 | $16.15 | 153,800 | — | — |
| 2010-03-15 | $15.79 | $16.18 | 115,900 | — | — |
| 2010-03-12 | $15.90 | $16.29 | 158,400 | — | — |
| 2010-03-11 | $16.01 | $16.40 | 166,100 | — | — |
| 2010-03-10 | $15.74 | $16.13 | 258,100 | — | — |
| 2010-03-09 | $15.83 | $16.22 | 302,700 | — | — |
| 2010-03-08 | $15.95 | $16.34 | 426,800 | — | — |
| 2010-03-05 | $16.34 | $16.74 | 1,595,500 | — | — |
| 2010-03-04 | $19.06 | $19.53 | 90,400 | — | — |
| 2010-03-03 | $18.83 | $19.29 | 116,700 | — | — |
| 2010-03-02 | $18.90 | $19.36 | 126,600 | — | — |
| 2010-03-01 | $18.62 | $19.08 | 153,100 | — | — |
| 2010-02-26 | $18.12 | $18.57 | 83,600 | — | — |
| 2010-02-25 | $18.13 | $18.58 | 106,000 | — | — |
| 2010-02-24 | $18.23 | $18.68 | 110,600 | — | — |
| 2010-02-23 | $18.22 | $18.67 | 77,600 | — | — |
| 2010-02-22 | $18.51 | $18.96 | 75,300 | — | — |
| 2010-02-19 | $18.80 | $19.26 | 108,900 | — | — |
| 2010-02-18 | $18.44 | $18.89 | 54,000 | — | — |
| 2010-02-17 | $18.21 | $18.66 | 67,800 | — | — |
| 2010-02-16 | $18.15 | $18.60 | 123,400 | — | — |
| 2010-02-12 | $17.77 | $18.21 | 112,500 | — | — |
| 2010-02-11 | $17.58 | $18.01 | 119,100 | — | — |
| 2010-02-10 | $16.68 | $17.09 | 116,300 | — | — |
| 2010-02-09 | $16.56 | $16.97 | 132,300 | — | — |
| 2010-02-08 | $16.34 | $16.74 | 207,200 | — | — |
| 2010-02-05 | $16.55 | $16.96 | 246,800 | — | — |
| 2010-02-04 | $16.35 | $16.75 | 317,300 | — | — |
| 2010-02-03 | $16.97 | $17.39 | 407,200 | — | — |
| 2010-02-02 | $16.57 | $16.98 | 124,400 | — | — |
| 2010-02-01 | $16.50 | $16.91 | 122,400 | — | — |
| 2010-01-29 | $16.41 | $16.81 | 166,600 | — | — |
| 2010-01-28 | $17.06 | $17.48 | 131,900 | — | — |
| 2010-01-27 | $17.49 | $17.92 | 115,300 | — | — |
| 2010-01-26 | $17.40 | $17.83 | 129,300 | — | — |
| 2010-01-25 | $18.22 | $18.67 | 83,600 | — | — |
| 2010-01-22 | $18.34 | $18.79 | 180,800 | — | — |
| 2010-01-21 | $19.10 | $19.57 | 153,000 | — | — |
| 2010-01-20 | $20.18 | $20.68 | 115,300 | — | — |
| 2010-01-19 | $20.65 | $21.16 | 137,100 | — | — |
| 2010-01-15 | $19.92 | $20.41 | 145,900 | — | — |
| 2010-01-14 | $20.68 | $21.19 | 119,000 | — | — |
| 2010-01-13 | $20.99 | $21.51 | 105,700 | — | — |
| 2010-01-12 | $21.09 | $21.61 | 97,800 | — | — |
| 2010-01-11 | $21.67 | $22.20 | 112,600 | — | — |
| 2010-01-08 | $22.05 | $22.59 | 96,700 | — | — |
| 2010-01-07 | $21.65 | $22.18 | 128,900 | — | — |
| 2010-01-06 | $21.63 | $22.16 | 156,700 | — | — |
| 2010-01-05 | $21.12 | $21.64 | 152,000 | — | — |
| 2010-01-04 | $20.56 | $21.07 | 130,700 | — | — |