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
- 1992-06-16 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 | $21.06 | $23.57 | 198,700 | — | — |
| 2010-12-30 | $21.38 | $23.92 | 152,700 | — | — |
| 2010-12-29 | $21.25 | $23.78 | 82,900 | — | — |
| 2010-12-28 | $21.50 | $24.06 | 76,300 | — | — |
| 2010-12-27 | $21.48 | $24.04 | 52,400 | — | — |
| 2010-12-23 | $21.32 | $23.86 | 137,800 | — | — |
| 2010-12-22 | $21.58 | $24.15 | 273,400 | — | — |
| 2010-12-21 | $20.93 | $23.42 | 199,800 | — | — |
| 2010-12-20 | $20.53 | $22.97 | 160,300 | — | — |
| 2010-12-17 | $20.29 | $22.70 | 505,000 | — | — |
| 2010-12-16 | $20.27 | $22.68 | 249,000 | — | — |
| 2010-12-15 | $19.91 | $22.28 | 252,500 | — | — |
| 2010-12-14 | $19.86 | $22.22 | 185,500 | — | — |
| 2010-12-13 | $19.38 | $21.69 | 187,700 | — | — |
| 2010-12-10 | $19.80 | $22.16 | 260,100 | — | — |
| 2010-12-09 | $19.32 | $21.62 | 173,100 | — | — |
| 2010-12-08 | $19.25 | $21.54 | 226,900 | — | — |
| 2010-12-07 | $18.64 | $20.86 | 169,300 | — | — |
| 2010-12-06 | $18.70 | $20.93 | 174,900 | — | — |
| 2010-12-03 | $18.23 | $20.40 | 211,300 | — | — |
| 2010-12-02 | $18.00 | $20.14 | 178,200 | — | — |
| 2010-12-01 | $17.85 | $19.97 | 396,900 | — | — |
| 2010-11-30 | $17.44 | $19.52 | 240,900 | — | — |
| 2010-11-29 | $17.61 | $19.71 | 126,300 | — | — |
| 2010-11-26 | $17.61 | $19.71 | 52,600 | — | — |
| 2010-11-24 | $18.00 | $20.14 | 131,300 | — | — |
| 2010-11-23 | $17.81 | $19.93 | 110,800 | — | — |
| 2010-11-22 | $17.98 | $20.12 | 157,500 | — | — |
| 2010-11-19 | $18.31 | $20.49 | 152,100 | — | — |
| 2010-11-18 | $18.38 | $20.57 | 154,500 | — | — |
| 2010-11-17 | $17.91 | $20.04 | 115,200 | — | — |
| 2010-11-16 | $18.18 | $20.34 | 211,600 | — | — |
| 2010-11-15 | $18.55 | $20.76 | 124,600 | — | — |
| 2010-11-12 | $18.27 | $20.44 | 198,100 | — | — |
| 2010-11-11 | $19.32 | $21.62 | 169,700 | — | — |
| 2010-11-10 | $19.31 | $21.61 | 288,600 | — | — |
| 2010-11-09 | $18.88 | $21.13 | 229,700 | — | — |
| 2010-11-08 | $18.88 | $21.13 | 95,100 | — | — |
| 2010-11-05 | $19.10 | $21.36 | 289,300 | — | — |
| 2010-11-04 | $18.71 | $20.93 | 381,800 | — | — |
| 2010-11-03 | $17.84 | $19.95 | 283,900 | — | — |
| 2010-11-02 | $17.50 | $19.57 | 221,700 | — | — |
| 2010-11-01 | $17.27 | $19.32 | 293,400 | — | — |
| 2010-10-29 | $18.21 | $20.37 | 209,700 | — | — |
| 2010-10-28 | $18.19 | $20.34 | 273,000 | — | — |
| 2010-10-27 | $18.36 | $20.53 | 156,300 | — | — |
| 2010-10-26 | $18.45 | $20.64 | 181,300 | — | — |
| 2010-10-25 | $18.38 | $20.56 | 174,400 | — | — |
| 2010-10-22 | $18.83 | $21.06 | 222,800 | — | — |
| 2010-10-21 | $19.09 | $21.35 | 218,000 | — | — |
| 2010-10-20 | $19.54 | $21.85 | 216,300 | — | — |
| 2010-10-19 | $19.77 | $22.11 | 395,300 | — | — |
| 2010-10-18 | $19.78 | $22.12 | 80,400 | — | — |
| 2010-10-15 | $19.23 | $21.51 | 224,400 | — | — |
| 2010-10-14 | $19.66 | $21.99 | 215,000 | — | — |
| 2010-10-13 | $20.11 | $22.49 | 204,800 | — | — |
| 2010-10-12 | $19.50 | $21.81 | 187,500 | — | — |
| 2010-10-11 | $19.17 | $21.44 | 54,500 | — | — |
| 2010-10-08 | $19.27 | $21.55 | 117,500 | — | — |
| 2010-10-07 | $19.14 | $21.41 | 160,400 | — | — |
| 2010-10-06 | $19.14 | $21.41 | 142,400 | — | — |
| 2010-10-05 | $19.17 | $21.44 | 266,200 | — | — |
| 2010-10-04 | $18.56 | $20.76 | 189,000 | — | — |
| 2010-10-01 | $19.29 | $21.57 | 160,900 | — | — |
| 2010-09-30 | $19.65 | $21.98 | 349,400 | — | — |
| 2010-09-29 | $19.58 | $21.90 | 153,200 | — | — |
| 2010-09-28 | $19.46 | $21.76 | 300,700 | — | — |
| 2010-09-27 | $19.04 | $21.30 | 213,700 | — | — |
| 2010-09-24 | $18.73 | $20.95 | 277,400 | — | — |
| 2010-09-23 | $18.38 | $20.56 | 154,500 | — | — |
| 2010-09-22 | $18.65 | $20.86 | 195,300 | — | — |
| 2010-09-21 | $19.15 | $21.42 | 155,500 | — | — |
| 2010-09-20 | $19.46 | $21.76 | 257,500 | — | — |
| 2010-09-17 | $18.99 | $21.24 | 349,100 | — | — |
| 2010-09-16 | $18.77 | $20.99 | 141,800 | — | — |
| 2010-09-15 | $19.18 | $21.45 | 120,400 | — | — |
| 2010-09-14 | $19.14 | $21.41 | 159,500 | — | — |
| 2010-09-13 | $19.83 | $22.18 | 205,600 | — | — |
| 2010-09-10 | $18.91 | $21.15 | 197,300 | — | — |
| 2010-09-09 | $18.89 | $21.13 | 190,500 | — | — |
| 2010-09-08 | $18.63 | $20.84 | 197,200 | — | — |
| 2010-09-07 | $18.17 | $20.32 | 225,900 | — | — |
| 2010-09-03 | $18.93 | $21.17 | 147,300 | — | — |
| 2010-09-02 | $18.51 | $20.70 | 122,400 | — | — |
| 2010-09-01 | $18.52 | $20.71 | 281,300 | — | — |
| 2010-08-31 | $17.81 | $19.92 | 429,800 | — | — |
| 2010-08-30 | $17.50 | $19.57 | 419,200 | — | — |
| 2010-08-27 | $17.76 | $19.86 | 447,700 | — | — |
| 2010-08-26 | $16.94 | $18.95 | 359,500 | — | — |
| 2010-08-25 | $17.00 | $19.01 | 339,600 | — | — |
| 2010-08-24 | $16.61 | $18.58 | 415,700 | — | — |
| 2010-08-23 | $16.68 | $18.66 | 362,500 | — | — |
| 2010-08-20 | $17.00 | $19.01 | 329,300 | — | — |
| 2010-08-19 | $16.60 | $18.57 | 282,300 | — | — |
| 2010-08-18 | $17.27 | $19.32 | 196,900 | — | — |
| 2010-08-17 | $17.10 | $19.13 | 253,600 | — | — |
| 2010-08-16 | $16.72 | $18.70 | 134,000 | — | — |
| 2010-08-13 | $16.39 | $18.33 | 251,200 | — | — |
| 2010-08-12 | $16.40 | $18.34 | 562,500 | — | — |
| 2010-08-11 | $16.04 | $17.94 | 213,100 | — | — |
| 2010-08-10 | $16.94 | $18.95 | 155,300 | — | — |
| 2010-08-09 | $17.38 | $19.44 | 692,600 | — | — |
| 2010-08-06 | $17.29 | $19.33 | 228,200 | — | — |
| 2010-08-05 | $17.51 | $19.57 | 255,700 | — | — |
| 2010-08-04 | $18.17 | $20.31 | 252,200 | — | — |
| 2010-08-03 | $18.00 | $20.12 | 164,400 | — | — |
| 2010-08-02 | $18.48 | $20.66 | 155,900 | — | — |
| 2010-07-30 | $18.28 | $20.43 | 210,200 | — | — |
| 2010-07-29 | $18.25 | $20.40 | 284,100 | — | — |
| 2010-07-28 | $17.79 | $19.89 | 336,000 | — | — |
| 2010-07-27 | $18.18 | $20.32 | 200,800 | — | — |
| 2010-07-26 | $18.24 | $20.39 | 261,700 | — | — |
| 2010-07-23 | $17.69 | $19.77 | 318,300 | — | — |
| 2010-07-22 | $17.20 | $19.23 | 747,600 | — | — |
| 2010-07-21 | $16.20 | $18.11 | 226,100 | — | — |
| 2010-07-20 | $16.79 | $18.77 | 413,500 | — | — |
| 2010-07-19 | $17.06 | $19.07 | 320,700 | — | — |
| 2010-07-16 | $17.64 | $19.72 | 292,500 | — | — |
| 2010-07-15 | $18.70 | $20.90 | 326,600 | — | — |
| 2010-07-14 | $18.82 | $21.04 | 321,000 | — | — |
| 2010-07-13 | $18.58 | $20.77 | 395,500 | — | — |
| 2010-07-12 | $17.61 | $19.68 | 174,100 | — | — |
| 2010-07-09 | $17.50 | $19.56 | 407,400 | — | — |
| 2010-07-08 | $17.44 | $19.49 | 267,300 | — | — |
| 2010-07-07 | $17.71 | $19.80 | 305,400 | — | — |
| 2010-07-06 | $16.88 | $18.87 | 238,500 | — | — |
| 2010-07-02 | $17.42 | $19.47 | 110,200 | — | — |
| 2010-07-01 | $17.72 | $19.81 | 255,400 | — | — |
| 2010-06-30 | $18.26 | $20.41 | 237,200 | — | — |
| 2010-06-29 | $18.66 | $20.86 | 203,900 | — | — |
| 2010-06-28 | $19.70 | $22.02 | 179,800 | — | — |
| 2010-06-25 | $20.02 | $22.38 | 836,400 | — | — |
| 2010-06-24 | $19.01 | $21.25 | 218,600 | — | — |
| 2010-06-23 | $19.80 | $22.13 | 196,300 | — | — |
| 2010-06-22 | $20.20 | $22.58 | 229,400 | — | — |
| 2010-06-21 | $20.36 | $22.76 | 108,600 | — | — |
| 2010-06-18 | $20.65 | $23.08 | 590,100 | — | — |
| 2010-06-17 | $20.39 | $22.79 | 219,300 | — | — |
| 2010-06-16 | $20.23 | $22.61 | 254,200 | — | — |
| 2010-06-15 | $20.41 | $22.81 | 182,700 | — | — |
| 2010-06-14 | $20.08 | $22.45 | 210,300 | — | — |
| 2010-06-11 | $19.93 | $22.28 | 181,300 | — | — |
| 2010-06-10 | $19.88 | $22.22 | 413,000 | — | — |
| 2010-06-09 | $19.15 | $21.41 | 368,000 | — | — |
| 2010-06-08 | $19.09 | $21.34 | 368,800 | — | — |
| 2010-06-07 | $19.47 | $21.76 | 262,500 | — | — |
| 2010-06-04 | $19.96 | $22.31 | 488,600 | — | — |
| 2010-06-03 | $21.46 | $23.99 | 467,600 | — | — |
| 2010-06-02 | $22.35 | $24.98 | 358,200 | — | — |
| 2010-06-01 | $21.86 | $24.43 | 503,400 | — | — |
| 2010-05-28 | $22.33 | $24.96 | 2,018,200 | — | — |
| 2010-05-27 | $22.13 | $24.74 | 784,900 | — | — |
| 2010-05-26 | $21.07 | $23.55 | 522,700 | — | — |
| 2010-05-25 | $20.68 | $23.12 | 467,600 | — | — |
| 2010-05-24 | $20.43 | $22.84 | 302,500 | — | — |
| 2010-05-21 | $20.98 | $23.45 | 450,500 | — | — |
| 2010-05-20 | $20.65 | $23.08 | 353,000 | — | — |
| 2010-05-19 | $21.99 | $24.58 | 321,000 | — | — |
| 2010-05-18 | $22.00 | $24.59 | 482,000 | — | — |
| 2010-05-17 | $22.77 | $25.45 | 408,500 | — | — |
| 2010-05-14 | $22.65 | $25.32 | 356,900 | — | — |
| 2010-05-13 | $23.56 | $26.34 | 380,400 | — | — |
| 2010-05-12 | $23.79 | $26.59 | 396,400 | — | — |
| 2010-05-11 | $22.87 | $25.56 | 531,900 | — | — |
| 2010-05-10 | $22.38 | $25.02 | 528,900 | — | — |
| 2010-05-07 | $21.76 | $24.31 | 1,179,900 | — | — |
| 2010-05-06 | $21.79 | $24.35 | 1,462,800 | — | — |
| 2010-05-05 | $22.37 | $24.99 | 752,800 | — | — |
| 2010-05-04 | $22.10 | $24.69 | 995,400 | — | — |
| 2010-05-03 | $22.55 | $25.19 | 985,900 | — | — |
| 2010-04-30 | $22.48 | $25.12 | 4,961,900 | — | — |
| 2010-04-29 | $23.28 | $26.01 | 622,100 | — | — |
| 2010-04-28 | $22.02 | $24.60 | 157,200 | — | — |
| 2010-04-27 | $22.24 | $24.85 | 228,100 | — | — |
| 2010-04-26 | $23.41 | $26.16 | 236,000 | — | — |
| 2010-04-23 | $24.48 | $27.35 | 542,300 | — | — |
| 2010-04-22 | $24.10 | $26.93 | 254,600 | — | — |
| 2010-04-21 | $22.74 | $25.41 | 269,300 | — | — |
| 2010-04-20 | $21.61 | $24.14 | 100,500 | — | — |
| 2010-04-19 | $21.10 | $23.57 | 230,000 | — | — |
| 2010-04-16 | $21.03 | $23.50 | 295,100 | — | — |
| 2010-04-15 | $21.27 | $23.76 | 136,700 | — | — |
| 2010-04-14 | $21.10 | $23.57 | 146,800 | — | — |
| 2010-04-13 | $20.43 | $22.83 | 303,900 | — | — |
| 2010-04-12 | $21.35 | $23.85 | 115,600 | — | — |
| 2010-04-09 | $21.29 | $23.79 | 273,900 | — | — |
| 2010-04-08 | $21.58 | $24.11 | 128,200 | — | — |
| 2010-04-07 | $20.93 | $23.38 | 143,000 | — | — |
| 2010-04-06 | $21.21 | $23.70 | 113,900 | — | — |
| 2010-04-05 | $20.69 | $23.12 | 86,900 | — | — |
| 2010-04-01 | $20.44 | $22.84 | 60,100 | — | — |
| 2010-03-31 | $20.31 | $22.69 | 146,600 | — | — |
| 2010-03-30 | $20.57 | $22.98 | 91,600 | — | — |
| 2010-03-29 | $20.32 | $22.70 | 93,400 | — | — |
| 2010-03-26 | $20.62 | $23.04 | 237,800 | — | — |
| 2010-03-25 | $20.74 | $23.17 | 274,900 | — | — |
| 2010-03-24 | $21.35 | $23.85 | 79,100 | — | — |
| 2010-03-23 | $21.63 | $24.17 | 69,200 | — | — |
| 2010-03-22 | $21.39 | $23.90 | 210,500 | — | — |
| 2010-03-19 | $21.20 | $23.69 | 226,800 | — | — |
| 2010-03-18 | $21.68 | $24.22 | 142,800 | — | — |
| 2010-03-17 | $21.99 | $24.57 | 127,800 | — | — |
| 2010-03-16 | $21.97 | $24.55 | 91,300 | — | — |
| 2010-03-15 | $22.00 | $24.58 | 97,400 | — | — |
| 2010-03-12 | $22.04 | $24.62 | 152,000 | — | — |
| 2010-03-11 | $22.00 | $24.58 | 193,000 | — | — |
| 2010-03-10 | $21.48 | $24.00 | 182,100 | — | — |
| 2010-03-09 | $21.03 | $23.50 | 190,600 | — | — |
| 2010-03-08 | $21.04 | $23.51 | 143,800 | — | — |
| 2010-03-05 | $21.31 | $23.81 | 229,000 | — | — |
| 2010-03-04 | $20.85 | $23.30 | 143,100 | — | — |
| 2010-03-03 | $20.69 | $23.12 | 266,000 | — | — |
| 2010-03-02 | $20.99 | $23.45 | 278,600 | — | — |
| 2010-03-01 | $20.58 | $22.99 | 327,900 | — | — |
| 2010-02-26 | $20.46 | $22.86 | 269,900 | — | — |
| 2010-02-25 | $20.78 | $23.22 | 173,800 | — | — |
| 2010-02-24 | $20.81 | $23.25 | 267,800 | — | — |
| 2010-02-23 | $20.09 | $22.45 | 197,000 | — | — |
| 2010-02-22 | $20.10 | $22.46 | 359,100 | — | — |
| 2010-02-19 | $19.39 | $21.66 | 97,100 | — | — |
| 2010-02-18 | $19.27 | $21.53 | 161,000 | — | — |
| 2010-02-17 | $19.26 | $21.52 | 100,100 | — | — |
| 2010-02-16 | $19.30 | $21.56 | 180,700 | — | — |
| 2010-02-12 | $18.67 | $20.86 | 349,800 | — | — |
| 2010-02-11 | $18.25 | $20.39 | 270,200 | — | — |
| 2010-02-10 | $18.25 | $20.39 | 389,000 | — | — |
| 2010-02-09 | $18.07 | $20.19 | 316,900 | — | — |
| 2010-02-08 | $18.00 | $20.11 | 314,600 | — | — |
| 2010-02-05 | $18.15 | $20.27 | 375,500 | — | — |
| 2010-02-04 | $17.79 | $19.87 | 319,600 | — | — |
| 2010-02-03 | $18.10 | $20.21 | 223,900 | — | — |
| 2010-02-02 | $18.16 | $20.28 | 307,700 | — | — |
| 2010-02-01 | $18.62 | $20.79 | 481,000 | — | — |
| 2010-01-29 | $18.99 | $21.21 | 345,200 | — | — |
| 2010-01-28 | $19.30 | $21.55 | 820,700 | — | — |
| 2010-01-27 | $18.48 | $20.64 | 440,800 | — | — |
| 2010-01-26 | $18.22 | $20.35 | 367,400 | — | — |
| 2010-01-25 | $18.36 | $20.50 | 761,400 | — | — |
| 2010-01-22 | $18.15 | $20.27 | 214,200 | — | — |
| 2010-01-21 | $18.52 | $20.68 | 361,400 | — | — |
| 2010-01-20 | $18.33 | $20.47 | 228,000 | — | — |
| 2010-01-19 | $18.84 | $21.04 | 168,300 | — | — |
| 2010-01-15 | $18.35 | $20.49 | 209,200 | — | — |
| 2010-01-14 | $18.61 | $20.78 | 133,800 | — | — |
| 2010-01-13 | $17.84 | $19.92 | 637,800 | — | — |
| 2010-01-12 | $18.58 | $20.75 | 196,600 | — | — |
| 2010-01-11 | $18.82 | $21.02 | 217,800 | — | — |
| 2010-01-08 | $18.78 | $20.97 | 434,300 | — | — |
| 2010-01-07 | $17.56 | $19.61 | 469,900 | — | — |
| 2010-01-06 | $16.55 | $18.48 | 299,300 | — | — |
| 2010-01-05 | $16.11 | $17.99 | 197,300 | — | — |
| 2010-01-04 | $16.61 | $18.55 | 125,900 | — | — |