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
- 1987-10-02 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 | $23.18 | $23.18 | 113,800 | — | — |
| 2010-12-30 | $23.53 | $23.53 | 91,200 | — | — |
| 2010-12-29 | $23.73 | $23.73 | 53,200 | — | — |
| 2010-12-28 | $23.83 | $23.83 | 83,800 | — | — |
| 2010-12-27 | $23.92 | $23.92 | 85,600 | — | — |
| 2010-12-23 | $23.69 | $23.69 | 122,800 | — | — |
| 2010-12-22 | $23.97 | $23.97 | 130,800 | — | — |
| 2010-12-21 | $23.90 | $23.90 | 120,200 | — | — |
| 2010-12-20 | $23.72 | $23.72 | 408,600 | — | — |
| 2010-12-17 | $23.54 | $23.54 | 497,200 | — | — |
| 2010-12-16 | $23.11 | $23.11 | 149,400 | — | — |
| 2010-12-15 | $22.74 | $22.74 | 175,400 | — | — |
| 2010-12-14 | $22.75 | $22.75 | 130,200 | — | — |
| 2010-12-13 | $22.51 | $22.51 | 161,800 | — | — |
| 2010-12-10 | $22.51 | $22.51 | 152,800 | — | — |
| 2010-12-09 | $22.20 | $22.20 | 151,800 | — | — |
| 2010-12-08 | $22.00 | $22.00 | 141,800 | — | — |
| 2010-12-07 | $21.94 | $21.94 | 168,200 | — | — |
| 2010-12-06 | $21.62 | $21.62 | 141,800 | — | — |
| 2010-12-03 | $21.56 | $21.56 | 145,400 | — | — |
| 2010-12-02 | $21.45 | $21.45 | 289,800 | — | — |
| 2010-12-01 | $20.81 | $20.81 | 324,000 | — | — |
| 2010-11-30 | $20.42 | $20.42 | 333,000 | — | — |
| 2010-11-29 | $20.47 | $20.47 | 116,200 | — | — |
| 2010-11-26 | $20.57 | $20.57 | 39,600 | — | — |
| 2010-11-24 | $20.74 | $20.74 | 178,800 | — | — |
| 2010-11-23 | $20.20 | $20.20 | 179,400 | — | — |
| 2010-11-22 | $20.51 | $20.51 | 258,400 | — | — |
| 2010-11-19 | $20.06 | $20.06 | 204,400 | — | — |
| 2010-11-18 | $20.02 | $20.02 | 155,800 | — | — |
| 2010-11-17 | $19.71 | $19.71 | 159,200 | — | — |
| 2010-11-16 | $20.07 | $20.07 | 359,800 | — | — |
| 2010-11-15 | $19.99 | $19.99 | 304,800 | — | — |
| 2010-11-12 | $19.71 | $19.71 | 207,400 | — | — |
| 2010-11-11 | $20.08 | $20.08 | 309,000 | — | — |
| 2010-11-10 | $20.39 | $20.39 | 218,200 | — | — |
| 2010-11-09 | $20.33 | $20.33 | 157,800 | — | — |
| 2010-11-08 | $20.64 | $20.63 | 132,800 | — | — |
| 2010-11-05 | $20.82 | $20.82 | 178,400 | — | — |
| 2010-11-04 | $20.66 | $20.66 | 353,600 | — | — |
| 2010-11-03 | $20.17 | $20.17 | 245,800 | — | — |
| 2010-11-02 | $19.97 | $19.97 | 206,400 | — | — |
| 2010-11-01 | $19.71 | $19.71 | 226,000 | — | — |
| 2010-10-29 | $19.67 | $19.67 | 270,200 | — | — |
| 2010-10-28 | $19.93 | $19.93 | 393,600 | — | — |
| 2010-10-27 | $19.82 | $19.82 | 290,200 | — | — |
| 2010-10-26 | $19.67 | $19.67 | 1,929,400 | — | — |
| 2010-10-25 | $18.38 | $18.38 | 305,800 | — | — |
| 2010-10-22 | $18.06 | $18.06 | 216,800 | — | — |
| 2010-10-21 | $18.08 | $18.08 | 407,200 | — | — |
| 2010-10-20 | $17.90 | $17.90 | 867,000 | — | — |
| 2010-10-19 | $19.22 | $19.22 | 260,800 | — | — |
| 2010-10-18 | $19.47 | $19.47 | 123,800 | — | — |
| 2010-10-15 | $19.25 | $19.25 | 196,400 | — | — |
| 2010-10-14 | $19.25 | $19.25 | 186,400 | — | — |
| 2010-10-13 | $19.21 | $19.21 | 123,600 | — | — |
| 2010-10-12 | $19.01 | $19.01 | 103,200 | — | — |
| 2010-10-11 | $19.01 | $19.01 | 100,200 | — | — |
| 2010-10-08 | $19.05 | $19.05 | 127,000 | — | — |
| 2010-10-07 | $18.87 | $18.87 | 93,800 | — | — |
| 2010-10-06 | $18.87 | $18.87 | 209,800 | — | — |
| 2010-10-05 | $18.98 | $18.98 | 204,800 | — | — |
| 2010-10-04 | $18.25 | $18.25 | 176,400 | — | — |
| 2010-10-01 | $18.72 | $18.72 | 107,000 | — | — |
| 2010-09-30 | $18.67 | $18.67 | 268,200 | — | — |
| 2010-09-29 | $18.80 | $18.80 | 261,400 | — | — |
| 2010-09-28 | $18.73 | $18.73 | 515,600 | — | — |
| 2010-09-27 | $18.25 | $18.25 | 133,800 | — | — |
| 2010-09-24 | $18.25 | $18.25 | 260,000 | — | — |
| 2010-09-23 | $17.62 | $17.62 | 125,800 | — | — |
| 2010-09-22 | $17.80 | $17.80 | 180,600 | — | — |
| 2010-09-21 | $17.97 | $17.97 | 284,800 | — | — |
| 2010-09-20 | $18.00 | $18.00 | 303,600 | — | — |
| 2010-09-17 | $17.80 | $17.80 | 469,600 | — | — |
| 2010-09-16 | $17.52 | $17.52 | 141,600 | — | — |
| 2010-09-15 | $17.55 | $17.55 | 190,000 | — | — |
| 2010-09-14 | $17.57 | $17.57 | 184,600 | — | — |
| 2010-09-13 | $17.62 | $17.62 | 253,400 | — | — |
| 2010-09-10 | $17.39 | $17.39 | 296,400 | — | — |
| 2010-09-09 | $17.46 | $17.46 | 149,000 | — | — |
| 2010-09-08 | $17.47 | $17.47 | 306,800 | — | — |
| 2010-09-07 | $17.46 | $17.46 | 488,600 | — | — |
| 2010-09-03 | $17.93 | $17.93 | 211,400 | — | — |
| 2010-09-02 | $17.97 | $17.97 | 171,600 | — | — |
| 2010-09-01 | $17.65 | $17.65 | 317,200 | — | — |
| 2010-08-31 | $17.20 | $17.20 | 277,000 | — | — |
| 2010-08-30 | $17.00 | $17.00 | 254,000 | — | — |
| 2010-08-27 | $17.76 | $17.76 | 256,400 | — | — |
| 2010-08-26 | $17.10 | $17.10 | 135,600 | — | — |
| 2010-08-25 | $17.26 | $17.26 | 256,000 | — | — |
| 2010-08-24 | $17.13 | $17.13 | 289,200 | — | — |
| 2010-08-23 | $17.02 | $17.02 | 254,400 | — | — |
| 2010-08-20 | $16.86 | $16.86 | 143,000 | — | — |
| 2010-08-19 | $16.97 | $16.97 | 205,600 | — | — |
| 2010-08-18 | $17.31 | $17.31 | 94,200 | — | — |
| 2010-08-17 | $17.19 | $17.19 | 153,800 | — | — |
| 2010-08-16 | $16.83 | $16.83 | 154,600 | — | — |
| 2010-08-13 | $16.67 | $16.67 | 168,400 | — | — |
| 2010-08-12 | $16.98 | $16.98 | 188,000 | — | — |
| 2010-08-11 | $17.01 | $17.01 | 273,000 | — | — |
| 2010-08-10 | $17.92 | $17.92 | 276,800 | — | — |
| 2010-08-09 | $18.17 | $18.17 | 259,600 | — | — |
| 2010-08-06 | $18.03 | $18.03 | 299,000 | — | — |
| 2010-08-05 | $18.38 | $18.38 | 604,200 | — | — |
| 2010-08-04 | $17.91 | $17.91 | 219,000 | — | — |
| 2010-08-03 | $17.68 | $17.68 | 261,600 | — | — |
| 2010-08-02 | $17.58 | $17.58 | 253,600 | — | — |
| 2010-07-30 | $17.14 | $17.14 | 223,800 | — | — |
| 2010-07-29 | $16.96 | $16.96 | 141,000 | — | — |
| 2010-07-28 | $17.00 | $17.00 | 139,000 | — | — |
| 2010-07-27 | $17.25 | $17.25 | 361,200 | — | — |
| 2010-07-26 | $17.21 | $17.21 | 572,400 | — | — |
| 2010-07-23 | $17.13 | $17.13 | 291,600 | — | — |
| 2010-07-22 | $16.52 | $16.52 | 314,000 | — | — |
| 2010-07-21 | $15.87 | $15.87 | 173,400 | — | — |
| 2010-07-20 | $16.06 | $16.06 | 268,600 | — | — |
| 2010-07-19 | $15.54 | $15.54 | 169,600 | — | — |
| 2010-07-16 | $15.21 | $15.21 | 293,000 | — | — |
| 2010-07-15 | $15.85 | $15.85 | 222,200 | — | — |
| 2010-07-14 | $16.17 | $16.17 | 128,400 | — | — |
| 2010-07-13 | $16.14 | $16.14 | 233,800 | — | — |
| 2010-07-12 | $15.11 | $15.11 | 162,400 | — | — |
| 2010-07-09 | $15.50 | $15.50 | 166,800 | — | — |
| 2010-07-08 | $15.25 | $15.25 | 306,600 | — | — |
| 2010-07-07 | $14.95 | $14.95 | 192,400 | — | — |
| 2010-07-06 | $14.58 | $14.58 | 313,400 | — | — |
| 2010-07-02 | $14.73 | $14.73 | 172,000 | — | — |
| 2010-07-01 | $14.60 | $14.60 | 155,000 | — | — |
| 2010-06-30 | $14.82 | $14.82 | 257,600 | — | — |
| 2010-06-29 | $15.16 | $15.16 | 307,400 | — | — |
| 2010-06-28 | $16.21 | $16.21 | 124,400 | — | — |
| 2010-06-25 | $16.13 | $16.13 | 967,200 | — | — |
| 2010-06-24 | $15.81 | $15.81 | 115,200 | — | — |
| 2010-06-23 | $16.17 | $16.17 | 99,000 | — | — |
| 2010-06-22 | $16.24 | $16.24 | 202,200 | — | — |
| 2010-06-21 | $16.55 | $16.55 | 195,400 | — | — |
| 2010-06-18 | $16.53 | $16.53 | 244,800 | — | — |
| 2010-06-17 | $16.57 | $16.57 | 98,400 | — | — |
| 2010-06-16 | $16.62 | $16.62 | 97,000 | — | — |
| 2010-06-15 | $16.58 | $16.58 | 130,600 | — | — |
| 2010-06-14 | $15.97 | $15.97 | 101,800 | — | — |
| 2010-06-11 | $15.87 | $15.87 | 150,200 | — | — |
| 2010-06-10 | $15.65 | $15.65 | 139,400 | — | — |
| 2010-06-09 | $14.97 | $14.97 | 243,000 | — | — |
| 2010-06-08 | $15.02 | $15.02 | 427,200 | — | — |
| 2010-06-07 | $15.01 | $15.00 | 224,600 | — | — |
| 2010-06-04 | $15.55 | $15.55 | 257,800 | — | — |
| 2010-06-03 | $16.78 | $16.78 | 169,000 | — | — |
| 2010-06-02 | $16.63 | $16.63 | 159,200 | — | — |
| 2010-06-01 | $16.22 | $16.22 | 171,600 | — | — |
| 2010-05-28 | $16.76 | $16.76 | 116,000 | — | — |
| 2010-05-27 | $17.08 | $17.08 | 346,800 | — | — |
| 2010-05-26 | $16.72 | $16.72 | 223,800 | — | — |
| 2010-05-25 | $16.25 | $16.25 | 255,600 | — | — |
| 2010-05-24 | $16.61 | $16.61 | 141,600 | — | — |
| 2010-05-21 | $16.77 | $16.77 | 297,400 | — | — |
| 2010-05-20 | $16.65 | $16.65 | 319,000 | — | — |
| 2010-05-19 | $17.30 | $17.30 | 182,600 | — | — |
| 2010-05-18 | $17.67 | $17.67 | 148,600 | — | — |
| 2010-05-17 | $18.17 | $18.17 | 323,000 | — | — |
| 2010-05-14 | $17.78 | $17.78 | 150,800 | — | — |
| 2010-05-13 | $18.09 | $18.09 | 179,800 | — | — |
| 2010-05-12 | $17.97 | $17.97 | 131,000 | — | — |
| 2010-05-11 | $17.62 | $17.62 | 207,200 | — | — |
| 2010-05-10 | $17.56 | $17.56 | 226,200 | — | — |
| 2010-05-07 | $16.60 | $16.60 | 389,200 | — | — |
| 2010-05-06 | $16.95 | $16.95 | 333,800 | — | — |
| 2010-05-05 | $17.11 | $17.11 | 218,800 | — | — |
| 2010-05-04 | $17.29 | $17.29 | 291,600 | — | — |
| 2010-05-03 | $18.25 | $18.25 | 174,800 | — | — |
| 2010-04-30 | $17.93 | $17.93 | 277,800 | — | — |
| 2010-04-29 | $18.95 | $18.95 | 176,400 | — | — |
| 2010-04-28 | $18.63 | $18.63 | 236,000 | — | — |
| 2010-04-27 | $18.29 | $18.29 | 494,200 | — | — |
| 2010-04-26 | $17.08 | $17.08 | 115,800 | — | — |
| 2010-04-23 | $17.23 | $17.23 | 81,800 | — | — |
| 2010-04-22 | $17.21 | $17.21 | 98,000 | — | — |
| 2010-04-21 | $17.17 | $17.17 | 412,000 | — | — |
| 2010-04-20 | $16.86 | $16.86 | 183,400 | — | — |
| 2010-04-19 | $16.98 | $16.98 | 166,400 | — | — |
| 2010-04-16 | $17.07 | $17.07 | 404,400 | — | — |
| 2010-04-15 | $17.40 | $17.40 | 273,800 | — | — |
| 2010-04-14 | $17.62 | $17.62 | 315,200 | — | — |
| 2010-04-13 | $16.73 | $16.73 | 77,400 | — | — |
| 2010-04-12 | $16.61 | $16.61 | 125,600 | — | — |
| 2010-04-09 | $16.51 | $16.51 | 116,600 | — | — |
| 2010-04-08 | $16.62 | $16.62 | 88,000 | — | — |
| 2010-04-07 | $16.59 | $16.59 | 194,400 | — | — |
| 2010-04-06 | $16.93 | $16.93 | 126,600 | — | — |
| 2010-04-05 | $17.06 | $17.06 | 137,600 | — | — |
| 2010-04-01 | $16.94 | $16.94 | 259,200 | — | — |
| 2010-03-31 | $16.92 | $16.92 | 268,600 | — | — |
| 2010-03-30 | $16.67 | $16.67 | 139,600 | — | — |
| 2010-03-29 | $16.51 | $16.51 | 91,400 | — | — |
| 2010-03-26 | $16.43 | $16.43 | 162,600 | — | — |
| 2010-03-25 | $16.11 | $16.11 | 152,200 | — | — |
| 2010-03-24 | $16.29 | $16.29 | 115,600 | — | — |
| 2010-03-23 | $16.59 | $16.59 | 124,400 | — | — |
| 2010-03-22 | $16.46 | $16.46 | 174,400 | — | — |
| 2010-03-19 | $16.04 | $16.04 | 583,600 | — | — |
| 2010-03-18 | $16.45 | $16.45 | 147,800 | — | — |
| 2010-03-17 | $16.61 | $16.61 | 216,600 | — | — |
| 2010-03-16 | $16.72 | $16.72 | 164,000 | — | — |
| 2010-03-15 | $16.70 | $16.70 | 274,000 | — | — |
| 2010-03-12 | $16.64 | $16.64 | 346,600 | — | — |
| 2010-03-11 | $16.59 | $16.59 | 289,200 | — | — |
| 2010-03-10 | $16.44 | $16.44 | 337,400 | — | — |
| 2010-03-09 | $16.13 | $16.13 | 427,600 | — | — |
| 2010-03-08 | $15.41 | $15.41 | 195,000 | — | — |
| 2010-03-05 | $15.30 | $15.30 | 228,000 | — | — |
| 2010-03-04 | $14.90 | $14.90 | 183,600 | — | — |
| 2010-03-03 | $14.83 | $14.83 | 142,800 | — | — |
| 2010-03-02 | $14.71 | $14.71 | 231,800 | — | — |
| 2010-03-01 | $14.48 | $14.48 | 182,200 | — | — |
| 2010-02-26 | $14.02 | $14.02 | 174,200 | — | — |
| 2010-02-25 | $14.21 | $14.21 | 153,200 | — | — |
| 2010-02-24 | $14.03 | $14.03 | 123,800 | — | — |
| 2010-02-23 | $14.01 | $14.01 | 258,000 | — | — |
| 2010-02-22 | $14.04 | $14.04 | 126,600 | — | — |
| 2010-02-19 | $14.06 | $14.06 | 156,400 | — | — |
| 2010-02-18 | $14.04 | $14.04 | 155,800 | — | — |
| 2010-02-17 | $13.90 | $13.90 | 198,400 | — | — |
| 2010-02-16 | $13.69 | $13.69 | 125,800 | — | — |
| 2010-02-12 | $13.61 | $13.61 | 176,400 | — | — |
| 2010-02-11 | $13.47 | $13.47 | 171,800 | — | — |
| 2010-02-10 | $13.17 | $13.17 | 170,600 | — | — |
| 2010-02-09 | $13.11 | $13.11 | 235,800 | — | — |
| 2010-02-08 | $12.93 | $12.93 | 162,800 | — | — |
| 2010-02-05 | $13.01 | $13.00 | 205,400 | — | — |
| 2010-02-04 | $12.79 | $12.79 | 329,000 | — | — |
| 2010-02-03 | $13.20 | $13.20 | 172,200 | — | — |
| 2010-02-02 | $13.43 | $13.43 | 177,800 | — | — |
| 2010-02-01 | $13.43 | $13.43 | 325,200 | — | — |
| 2010-01-29 | $13.37 | $13.37 | 641,400 | — | — |
| 2010-01-28 | $13.48 | $13.48 | 599,200 | — | — |
| 2010-01-27 | $13.38 | $13.38 | 482,600 | — | — |
| 2010-01-26 | $13.51 | $13.51 | 315,800 | — | — |
| 2010-01-25 | $13.97 | $13.97 | 172,800 | — | — |
| 2010-01-22 | $14.15 | $14.15 | 286,400 | — | — |
| 2010-01-21 | $14.27 | $14.27 | 579,000 | — | — |
| 2010-01-20 | $15.18 | $15.18 | 369,000 | — | — |
| 2010-01-19 | $15.55 | $15.55 | 588,800 | — | — |
| 2010-01-15 | $14.68 | $14.68 | 544,400 | — | — |
| 2010-01-14 | $14.97 | $14.97 | 146,000 | — | — |
| 2010-01-13 | $15.06 | $15.06 | 177,800 | — | — |
| 2010-01-12 | $15.13 | $15.13 | 242,200 | — | — |
| 2010-01-11 | $15.60 | $15.60 | 158,800 | — | — |
| 2010-01-08 | $15.68 | $15.68 | 181,000 | — | — |
| 2010-01-07 | $15.74 | $15.74 | 344,600 | — | — |
| 2010-01-06 | $16.39 | $16.39 | 529,800 | — | — |
| 2010-01-05 | $16.29 | $16.29 | 668,800 | — | — |
| 2010-01-04 | $16.08 | $16.08 | 185,000 | — | — |