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
- 1992-09-24 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 | $24.14 | $46.52 | 53,750 | — | — |
| 2010-12-30 | $24.24 | $46.71 | 58,750 | — | — |
| 2010-12-29 | $23.42 | $45.12 | 52,500 | — | — |
| 2010-12-28 | $23.12 | $44.07 | 70,250 | — | — |
| 2010-12-27 | $23.46 | $44.72 | 48,250 | — | — |
| 2010-12-23 | $23.92 | $45.61 | 88,000 | — | — |
| 2010-12-22 | $24.18 | $46.10 | 72,500 | — | — |
| 2010-12-21 | $24.23 | $46.19 | 83,750 | — | — |
| 2010-12-20 | $24.07 | $45.89 | 47,000 | — | — |
| 2010-12-17 | $24.00 | $45.76 | 59,500 | — | — |
| 2010-12-16 | $23.60 | $44.99 | 44,000 | — | — |
| 2010-12-15 | $23.58 | $44.94 | 348,000 | — | — |
| 2010-12-14 | $23.52 | $44.85 | 151,750 | — | — |
| 2010-12-13 | $23.63 | $45.04 | 93,750 | — | — |
| 2010-12-10 | $23.87 | $45.50 | 119,250 | — | — |
| 2010-12-09 | $23.88 | $45.53 | 199,250 | — | — |
| 2010-12-08 | $24.03 | $45.81 | 64,750 | — | — |
| 2010-12-07 | $24.04 | $45.83 | 55,500 | — | — |
| 2010-12-06 | $24.12 | $45.97 | 83,000 | — | — |
| 2010-12-03 | $24.18 | $46.10 | 81,250 | — | — |
| 2010-12-02 | $23.12 | $44.07 | 116,250 | — | — |
| 2010-12-01 | $22.82 | $43.51 | 74,250 | — | — |
| 2010-11-30 | $22.49 | $42.88 | 181,500 | — | — |
| 2010-11-29 | $23.19 | $44.21 | 112,250 | — | — |
| 2010-11-26 | $23.20 | $44.22 | 71,250 | — | — |
| 2010-11-24 | $23.73 | $45.23 | 81,500 | — | — |
| 2010-11-23 | $24.22 | $46.17 | 80,750 | — | — |
| 2010-11-22 | $24.57 | $46.84 | 75,250 | — | — |
| 2010-11-19 | $23.96 | $45.68 | 59,250 | — | — |
| 2010-11-18 | $23.79 | $45.36 | 89,500 | — | — |
| 2010-11-17 | $23.08 | $44.00 | 106,500 | — | — |
| 2010-11-16 | $22.78 | $43.42 | 166,500 | — | — |
| 2010-11-15 | $23.14 | $44.11 | 74,000 | — | — |
| 2010-11-12 | $23.24 | $44.31 | 101,750 | — | — |
| 2010-11-11 | $23.42 | $44.64 | 169,250 | — | — |
| 2010-11-10 | $23.33 | $44.48 | 126,250 | — | — |
| 2010-11-09 | $23.82 | $45.42 | 242,250 | — | — |
| 2010-11-08 | $23.51 | $44.81 | 249,500 | — | — |
| 2010-11-05 | $22.90 | $43.66 | 69,000 | — | — |
| 2010-11-04 | $22.90 | $43.66 | 97,500 | — | — |
| 2010-11-03 | $22.67 | $43.21 | 39,500 | — | — |
| 2010-11-02 | $22.52 | $42.92 | 129,500 | — | — |
| 2010-11-01 | $22.72 | $43.32 | 92,500 | — | — |
| 2010-10-29 | $22.50 | $42.89 | 114,000 | — | — |
| 2010-10-28 | $22.42 | $42.74 | 206,500 | — | — |
| 2010-10-27 | $22.66 | $43.20 | 172,750 | — | — |
| 2010-10-26 | $23.24 | $44.30 | 148,500 | — | — |
| 2010-10-25 | $23.56 | $44.91 | 131,500 | — | — |
| 2010-10-22 | $22.94 | $43.74 | 249,750 | — | — |
| 2010-10-21 | $23.32 | $44.46 | 143,000 | — | — |
| 2010-10-20 | $22.66 | $43.21 | 131,250 | — | — |
| 2010-10-19 | $21.90 | $41.75 | 123,250 | — | — |
| 2010-10-18 | $21.91 | $41.76 | 69,500 | — | — |
| 2010-10-15 | $21.56 | $41.09 | 204,500 | — | — |
| 2010-10-14 | $21.98 | $41.91 | 148,000 | — | — |
| 2010-10-13 | $22.00 | $41.93 | 221,250 | — | — |
| 2010-10-12 | $21.94 | $41.83 | 181,250 | — | — |
| 2010-10-11 | $21.76 | $41.49 | 140,250 | — | — |
| 2010-10-08 | $22.05 | $42.04 | 400,000 | — | — |
| 2010-10-07 | $22.04 | $42.02 | 68,250 | — | — |
| 2010-10-06 | $22.28 | $42.47 | 169,500 | — | — |
| 2010-10-05 | $22.48 | $42.85 | 202,500 | — | — |
| 2010-10-04 | $22.37 | $42.64 | 79,000 | — | — |
| 2010-10-01 | $22.52 | $42.94 | 145,500 | — | — |
| 2010-09-30 | $22.26 | $42.44 | 179,000 | — | — |
| 2010-09-29 | $22.38 | $42.66 | 97,500 | — | — |
| 2010-09-28 | $22.54 | $42.98 | 124,250 | — | — |
| 2010-09-27 | $22.46 | $42.81 | 111,500 | — | — |
| 2010-09-24 | $22.44 | $42.77 | 146,000 | — | — |
| 2010-09-23 | $22.13 | $42.19 | 241,500 | — | — |
| 2010-09-22 | $22.54 | $42.98 | 205,250 | — | — |
| 2010-09-21 | $22.84 | $43.55 | 196,500 | — | — |
| 2010-09-20 | $23.04 | $43.93 | 80,500 | — | — |
| 2010-09-17 | $22.68 | $43.24 | 139,250 | — | — |
| 2010-09-16 | $23.05 | $43.95 | 143,250 | — | — |
| 2010-09-15 | $23.27 | $44.36 | 192,750 | — | — |
| 2010-09-14 | $23.47 | $44.75 | 197,750 | — | — |
| 2010-09-13 | $23.82 | $45.41 | 253,750 | — | — |
| 2010-09-10 | $23.30 | $44.42 | 319,000 | — | — |
| 2010-09-09 | $23.11 | $44.06 | 129,750 | — | — |
| 2010-09-08 | $23.01 | $43.86 | 159,000 | — | — |
| 2010-09-07 | $22.90 | $43.66 | 290,750 | — | — |
| 2010-09-03 | $23.12 | $44.07 | 70,000 | — | — |
| 2010-09-02 | $23.23 | $44.28 | 126,750 | — | — |
| 2010-09-01 | $23.45 | $44.71 | 192,250 | — | — |
| 2010-08-31 | $23.18 | $44.18 | 208,750 | — | — |
| 2010-08-30 | $22.71 | $43.30 | 113,750 | — | — |
| 2010-08-27 | $23.09 | $44.02 | 335,500 | — | — |
| 2010-08-26 | $22.75 | $43.37 | 369,250 | — | — |
| 2010-08-25 | $22.11 | $42.15 | 430,750 | — | — |
| 2010-08-24 | $21.80 | $41.55 | 158,500 | — | — |
| 2010-08-23 | $21.98 | $41.91 | 118,500 | — | — |
| 2010-08-20 | $21.92 | $41.78 | 127,500 | — | — |
| 2010-08-19 | $21.97 | $41.88 | 219,500 | — | — |
| 2010-08-18 | $22.03 | $41.99 | 145,750 | — | — |
| 2010-08-17 | $21.96 | $41.87 | 145,000 | — | — |
| 2010-08-16 | $21.68 | $41.32 | 106,750 | — | — |
| 2010-08-13 | $21.17 | $40.36 | 64,500 | — | — |
| 2010-08-12 | $21.39 | $40.77 | 130,500 | — | — |
| 2010-08-11 | $21.23 | $40.47 | 162,250 | — | — |
| 2010-08-10 | $21.96 | $41.87 | 172,750 | — | — |
| 2010-08-09 | $22.12 | $42.18 | 113,000 | — | — |
| 2010-08-06 | $21.96 | $41.86 | 57,500 | — | — |
| 2010-08-05 | $21.80 | $41.57 | 460,750 | — | — |
| 2010-08-04 | $21.78 | $41.52 | 533,750 | — | — |
| 2010-08-03 | $21.59 | $41.15 | 151,750 | — | — |
| 2010-08-02 | $21.44 | $40.86 | 193,250 | — | — |
| 2010-07-30 | $21.17 | $40.35 | 106,500 | — | — |
| 2010-07-29 | $21.18 | $40.38 | 109,000 | — | — |
| 2010-07-28 | $21.46 | $40.91 | 121,750 | — | — |
| 2010-07-27 | $21.72 | $41.40 | 106,750 | — | — |
| 2010-07-26 | $21.10 | $40.23 | 162,500 | — | — |
| 2010-07-23 | $20.40 | $38.88 | 168,750 | — | — |
| 2010-07-22 | $20.52 | $39.12 | 75,500 | — | — |
| 2010-07-21 | $20.13 | $38.38 | 258,750 | — | — |
| 2010-07-20 | $20.05 | $38.23 | 140,000 | — | — |
| 2010-07-19 | $19.54 | $37.24 | 85,250 | — | — |
| 2010-07-16 | $19.40 | $36.98 | 60,500 | — | — |
| 2010-07-15 | $19.70 | $37.56 | 40,250 | — | — |
| 2010-07-14 | $19.85 | $37.84 | 143,750 | — | — |
| 2010-07-13 | $19.79 | $37.72 | 194,500 | — | — |
| 2010-07-12 | $19.27 | $36.74 | 179,250 | — | — |
| 2010-07-09 | $19.35 | $36.89 | 160,500 | — | — |
| 2010-07-08 | $18.76 | $35.76 | 242,750 | — | — |
| 2010-07-07 | $18.36 | $35.00 | 135,750 | — | — |
| 2010-07-06 | $17.98 | $34.28 | 97,000 | — | — |
| 2010-07-02 | $17.84 | $34.00 | 106,750 | — | — |
| 2010-07-01 | $17.50 | $33.37 | 140,250 | — | — |
| 2010-06-30 | $17.24 | $32.86 | 257,000 | — | — |
| 2010-06-29 | $17.46 | $33.28 | 118,500 | — | — |
| 2010-06-28 | $18.07 | $34.45 | 55,500 | — | — |
| 2010-06-25 | $17.90 | $34.12 | 68,750 | — | — |
| 2010-06-24 | $17.97 | $34.25 | 66,500 | — | — |
| 2010-06-23 | $18.23 | $34.76 | 98,250 | — | — |
| 2010-06-22 | $18.48 | $35.24 | 49,750 | — | — |
| 2010-06-21 | $18.83 | $35.89 | 80,000 | — | — |
| 2010-06-18 | $18.63 | $35.51 | 61,500 | — | — |
| 2010-06-17 | $18.68 | $35.60 | 114,750 | — | — |
| 2010-06-16 | $18.43 | $35.14 | 229,000 | — | — |
| 2010-06-15 | $18.18 | $34.66 | 157,750 | — | — |
| 2010-06-14 | $18.07 | $34.44 | 87,500 | — | — |
| 2010-06-11 | $17.54 | $33.43 | 195,500 | — | — |
| 2010-06-10 | $17.70 | $33.73 | 109,000 | — | — |
| 2010-06-09 | $17.39 | $33.16 | 266,250 | — | — |
| 2010-06-08 | $16.57 | $31.59 | 144,250 | — | — |
| 2010-06-07 | $16.50 | $31.45 | 118,750 | — | — |
| 2010-06-04 | $16.54 | $31.52 | 128,250 | — | — |
| 2010-06-03 | $16.61 | $31.66 | 132,000 | — | — |
| 2010-06-02 | $16.44 | $31.35 | 158,000 | — | — |
| 2010-06-01 | $16.18 | $30.85 | 201,000 | — | — |
| 2010-05-28 | $16.36 | $31.18 | 220,250 | — | — |
| 2010-05-27 | $16.45 | $31.36 | 286,000 | — | — |
| 2010-05-26 | $15.78 | $30.07 | 483,500 | — | — |
| 2010-05-25 | $15.55 | $29.64 | 588,750 | — | — |
| 2010-05-24 | $16.03 | $30.56 | 161,500 | — | — |
| 2010-05-21 | $16.09 | $30.68 | 105,000 | — | — |
| 2010-05-20 | $16.01 | $30.52 | 387,500 | — | — |
| 2010-05-19 | $16.44 | $31.35 | 123,500 | — | — |
| 2010-05-18 | $16.59 | $31.62 | 174,250 | — | — |
| 2010-05-17 | $16.73 | $31.90 | 163,750 | — | — |
| 2010-05-14 | $16.76 | $31.96 | 128,500 | — | — |
| 2010-05-13 | $17.15 | $32.70 | 146,000 | — | — |
| 2010-05-12 | $17.12 | $32.64 | 150,250 | — | — |
| 2010-05-11 | $17.09 | $32.58 | 101,000 | — | — |
| 2010-05-10 | $17.18 | $32.74 | 181,500 | — | — |
| 2010-05-07 | $16.62 | $31.68 | 332,750 | — | — |
| 2010-05-06 | $16.96 | $32.33 | 288,250 | — | — |
| 2010-05-05 | $17.23 | $32.85 | 330,750 | — | — |
| 2010-05-04 | $17.26 | $32.90 | 435,750 | — | — |
| 2010-05-03 | $17.34 | $33.06 | 470,250 | — | — |
| 2010-04-30 | $17.26 | $32.90 | 569,500 | — | — |
| 2010-04-29 | $16.83 | $32.08 | 128,750 | — | — |
| 2010-04-28 | $16.60 | $31.65 | 263,000 | — | — |
| 2010-04-27 | $16.56 | $31.58 | 941,250 | — | — |
| 2010-04-26 | $16.47 | $31.40 | 241,750 | — | — |
| 2010-04-23 | $16.29 | $31.05 | 259,250 | — | — |
| 2010-04-22 | $15.86 | $30.23 | 104,000 | — | — |
| 2010-04-21 | $15.89 | $30.30 | 157,500 | — | — |
| 2010-04-20 | $15.72 | $29.96 | 388,000 | — | — |
| 2010-04-19 | $16.04 | $29.56 | 436,000 | — | — |
| 2010-04-16 | $16.06 | $29.59 | 178,500 | — | — |
| 2010-04-15 | $16.12 | $29.70 | 118,250 | — | — |
| 2010-04-14 | $16.18 | $29.81 | 380,500 | — | — |
| 2010-04-13 | $16.04 | $29.55 | 392,250 | — | — |
| 2010-04-12 | $15.92 | $29.34 | 95,250 | — | — |
| 2010-04-09 | $15.70 | $28.92 | 365,750 | — | — |
| 2010-04-08 | $15.40 | $28.38 | 153,000 | — | — |
| 2010-04-07 | $15.50 | $28.55 | 398,750 | — | — |
| 2010-04-06 | $15.46 | $28.49 | 221,250 | — | — |
| 2010-04-05 | $15.43 | $28.44 | 71,000 | — | — |
| 2010-04-01 | $15.15 | $27.91 | 249,250 | — | — |
| 2010-03-31 | $15.00 | $27.65 | 132,250 | — | — |
| 2010-03-30 | $14.99 | $27.62 | 48,250 | — | — |
| 2010-03-29 | $14.86 | $27.38 | 40,000 | — | — |
| 2010-03-26 | $14.70 | $27.09 | 94,750 | — | — |
| 2010-03-25 | $14.64 | $26.98 | 83,250 | — | — |
| 2010-03-24 | $14.92 | $27.50 | 69,500 | — | — |
| 2010-03-23 | $14.95 | $27.54 | 308,500 | — | — |
| 2010-03-22 | $15.02 | $27.68 | 248,000 | — | — |
| 2010-03-19 | $15.00 | $27.63 | 237,500 | — | — |
| 2010-03-18 | $15.14 | $27.89 | 34,750 | — | — |
| 2010-03-17 | $15.08 | $27.79 | 84,250 | — | — |
| 2010-03-16 | $15.12 | $27.86 | 55,500 | — | — |
| 2010-03-15 | $15.08 | $27.79 | 68,500 | — | — |
| 2010-03-12 | $15.32 | $28.23 | 35,500 | — | — |
| 2010-03-11 | $15.50 | $28.55 | 109,500 | — | — |
| 2010-03-10 | $15.38 | $28.35 | 69,000 | — | — |
| 2010-03-09 | $15.72 | $28.96 | 66,250 | — | — |
| 2010-03-08 | $15.82 | $29.15 | 137,500 | — | — |
| 2010-03-05 | $15.38 | $28.35 | 46,750 | — | — |
| 2010-03-04 | $15.40 | $28.38 | 152,500 | — | — |
| 2010-03-03 | $15.60 | $28.74 | 218,250 | — | — |
| 2010-03-02 | $15.92 | $29.33 | 61,250 | — | — |
| 2010-03-01 | $15.41 | $28.39 | 215,000 | — | — |
| 2010-02-26 | $15.47 | $28.51 | 126,750 | — | — |
| 2010-02-25 | $15.29 | $28.17 | 77,500 | — | — |
| 2010-02-24 | $15.14 | $27.89 | 44,250 | — | — |
| 2010-02-23 | $15.06 | $27.74 | 52,000 | — | — |
| 2010-02-22 | $15.30 | $28.20 | 161,750 | — | — |
| 2010-02-19 | $15.70 | $28.94 | 62,750 | — | — |
| 2010-02-18 | $15.98 | $29.45 | 146,250 | — | — |
| 2010-02-17 | $15.82 | $29.14 | 89,750 | — | — |
| 2010-02-16 | $15.44 | $28.44 | 94,750 | — | — |
| 2010-02-12 | $15.10 | $27.83 | 78,750 | — | — |
| 2010-02-11 | $15.17 | $27.95 | 99,000 | — | — |
| 2010-02-10 | $14.97 | $27.58 | 68,250 | — | — |
| 2010-02-09 | $14.79 | $27.25 | 52,250 | — | — |
| 2010-02-08 | $14.49 | $26.70 | 116,000 | — | — |
| 2010-02-05 | $14.26 | $26.28 | 301,500 | — | — |
| 2010-02-04 | $14.22 | $26.19 | 215,500 | — | — |
| 2010-02-03 | $15.01 | $27.65 | 148,750 | — | — |
| 2010-02-02 | $15.20 | $28.00 | 179,250 | — | — |
| 2010-02-01 | $15.30 | $28.20 | 213,250 | — | — |
| 2010-01-29 | $15.42 | $28.41 | 277,750 | — | — |
| 2010-01-28 | $15.51 | $28.58 | 136,000 | — | — |
| 2010-01-27 | $15.88 | $29.26 | 129,000 | — | — |
| 2010-01-26 | $16.07 | $29.61 | 43,000 | — | — |
| 2010-01-25 | $16.36 | $30.14 | 43,500 | — | — |
| 2010-01-22 | $16.41 | $30.23 | 109,250 | — | — |
| 2010-01-21 | $16.70 | $30.78 | 88,250 | — | — |
| 2010-01-20 | $16.98 | $31.28 | 121,000 | — | — |
| 2010-01-19 | $17.11 | $31.53 | 195,000 | — | — |
| 2010-01-15 | $16.46 | $30.33 | 107,250 | — | — |
| 2010-01-14 | $16.45 | $30.31 | 189,000 | — | — |
| 2010-01-13 | $16.52 | $30.44 | 43,000 | — | — |
| 2010-01-12 | $16.55 | $30.49 | 24,000 | — | — |
| 2010-01-11 | $16.64 | $30.66 | 207,750 | — | — |
| 2010-01-08 | $16.56 | $30.51 | 73,000 | — | — |
| 2010-01-07 | $16.26 | $29.97 | 104,000 | — | — |
| 2010-01-06 | $16.00 | $29.49 | 78,000 | — | — |
| 2010-01-05 | $15.75 | $29.02 | 42,000 | — | — |
| 2010-01-04 | $15.71 | $28.95 | 47,250 | — | — |