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
- 1989-07-13 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 | $20.80 | $36.56 | 117,800 | — | — |
| 2010-12-30 | $20.64 | $36.28 | 66,400 | — | — |
| 2010-12-29 | $20.58 | $36.17 | 849,800 | — | — |
| 2010-12-28 | $20.32 | $35.72 | 42,100 | — | — |
| 2010-12-27 | $20.34 | $35.75 | 62,300 | — | — |
| 2010-12-23 | $20.41 | $35.87 | 199,000 | — | — |
| 2010-12-22 | $20.58 | $36.17 | 332,700 | — | — |
| 2010-12-21 | $20.71 | $36.40 | 141,900 | — | — |
| 2010-12-20 | $20.29 | $35.66 | 115,900 | — | — |
| 2010-12-17 | $20.20 | $35.50 | 183,300 | — | — |
| 2010-12-16 | $20.41 | $35.87 | 132,700 | — | — |
| 2010-12-15 | $20.18 | $35.47 | 200,800 | — | — |
| 2010-12-14 | $20.94 | $36.81 | 352,200 | — | — |
| 2010-12-13 | $20.19 | $35.49 | 482,900 | — | — |
| 2010-12-10 | $19.90 | $34.98 | 103,600 | — | — |
| 2010-12-09 | $19.96 | $35.08 | 173,300 | — | — |
| 2010-12-08 | $19.84 | $34.87 | 170,400 | — | — |
| 2010-12-07 | $19.92 | $35.01 | 205,900 | — | — |
| 2010-12-06 | $19.52 | $34.31 | 156,000 | — | — |
| 2010-12-03 | $19.82 | $34.84 | 242,400 | — | — |
| 2010-12-02 | $19.76 | $34.73 | 989,500 | — | — |
| 2010-12-01 | $18.07 | $31.76 | 417,900 | — | — |
| 2010-11-30 | $17.54 | $30.83 | 428,300 | — | — |
| 2010-11-29 | $17.99 | $31.62 | 324,200 | — | — |
| 2010-11-26 | $18.70 | $32.87 | 86,800 | — | — |
| 2010-11-24 | $19.23 | $33.80 | 214,300 | — | — |
| 2010-11-23 | $19.06 | $33.50 | 265,700 | — | — |
| 2010-11-22 | $19.88 | $34.94 | 449,800 | — | — |
| 2010-11-19 | $20.17 | $35.45 | 655,700 | — | — |
| 2010-11-18 | $19.80 | $34.80 | 770,900 | — | — |
| 2010-11-17 | $18.66 | $32.80 | 473,000 | — | — |
| 2010-11-16 | $18.05 | $31.73 | 2,280,100 | — | — |
| 2010-11-15 | $18.46 | $32.45 | 1,929,400 | — | — |
| 2010-11-12 | $18.17 | $31.94 | 828,400 | — | — |
| 2010-11-11 | $18.34 | $32.24 | 2,685,800 | — | — |
| 2010-11-10 | $19.07 | $33.52 | 3,900,700 | — | — |
| 2010-11-09 | $19.81 | $34.82 | 321,000 | — | — |
| 2010-11-08 | $19.57 | $34.40 | 181,900 | — | — |
| 2010-11-05 | $19.22 | $33.78 | 177,100 | — | — |
| 2010-11-04 | $19.54 | $34.34 | 327,500 | — | — |
| 2010-11-03 | $18.68 | $32.83 | 292,000 | — | — |
| 2010-11-02 | $18.02 | $31.67 | 288,900 | — | — |
| 2010-11-01 | $17.56 | $30.86 | 236,300 | — | — |
| 2010-10-29 | $17.67 | $31.06 | 1,064,000 | — | — |
| 2010-10-28 | $17.73 | $31.16 | 487,700 | — | — |
| 2010-10-27 | $17.17 | $30.18 | 945,400 | — | — |
| 2010-10-26 | $17.33 | $30.46 | 737,400 | — | — |
| 2010-10-25 | $17.56 | $30.86 | 756,800 | — | — |
| 2010-10-22 | $17.52 | $30.79 | 170,200 | — | — |
| 2010-10-21 | $17.49 | $30.74 | 524,000 | — | — |
| 2010-10-20 | $16.78 | $29.49 | 109,200 | — | — |
| 2010-10-19 | $16.42 | $28.86 | 392,600 | — | — |
| 2010-10-18 | $16.69 | $29.34 | 108,300 | — | — |
| 2010-10-15 | $16.86 | $29.63 | 115,400 | — | — |
| 2010-10-14 | $17.09 | $30.04 | 207,400 | — | — |
| 2010-10-13 | $17.20 | $30.23 | 262,300 | — | — |
| 2010-10-12 | $16.85 | $29.62 | 2,150,600 | — | — |
| 2010-10-11 | $17.45 | $30.67 | 72,700 | — | — |
| 2010-10-08 | $17.55 | $30.85 | 54,200 | — | — |
| 2010-10-07 | $17.47 | $30.71 | 81,000 | — | — |
| 2010-10-06 | $17.98 | $31.60 | 144,300 | — | — |
| 2010-10-05 | $17.32 | $30.44 | 129,200 | — | — |
| 2010-10-04 | $16.63 | $29.23 | 101,000 | — | — |
| 2010-10-01 | $16.73 | $29.41 | 126,400 | — | — |
| 2010-09-30 | $16.64 | $29.25 | 185,600 | — | — |
| 2010-09-29 | $16.71 | $29.37 | 144,600 | — | — |
| 2010-09-28 | $17.11 | $30.07 | 163,500 | — | — |
| 2010-09-27 | $17.10 | $30.06 | 147,200 | — | — |
| 2010-09-24 | $17.39 | $30.57 | 86,100 | — | — |
| 2010-09-23 | $16.89 | $29.69 | 101,100 | — | — |
| 2010-09-22 | $17.39 | $30.57 | 79,400 | — | — |
| 2010-09-21 | $17.49 | $30.74 | 155,800 | — | — |
| 2010-09-20 | $17.02 | $29.92 | 159,000 | — | — |
| 2010-09-17 | $16.74 | $29.42 | 134,800 | — | — |
| 2010-09-16 | $17.07 | $30.00 | 78,100 | — | — |
| 2010-09-15 | $17.19 | $30.21 | 63,900 | — | — |
| 2010-09-14 | $17.44 | $30.65 | 96,900 | — | — |
| 2010-09-13 | $17.44 | $30.65 | 248,900 | — | — |
| 2010-09-10 | $17.23 | $30.28 | 641,200 | — | — |
| 2010-09-09 | $16.78 | $29.49 | 207,500 | — | — |
| 2010-09-08 | $16.65 | $29.26 | 159,600 | — | — |
| 2010-09-07 | $16.97 | $29.83 | 241,000 | — | — |
| 2010-09-03 | $17.35 | $30.50 | 208,000 | — | — |
| 2010-09-02 | $16.70 | $29.35 | 252,500 | — | — |
| 2010-09-01 | $16.26 | $28.58 | 239,300 | — | — |
| 2010-08-31 | $15.67 | $27.13 | 171,600 | — | — |
| 2010-08-30 | $15.33 | $26.54 | 231,200 | — | — |
| 2010-08-27 | $15.80 | $27.35 | 274,200 | — | — |
| 2010-08-26 | $15.42 | $26.70 | 215,000 | — | — |
| 2010-08-25 | $15.50 | $26.83 | 792,600 | — | — |
| 2010-08-24 | $15.25 | $26.40 | 872,300 | — | — |
| 2010-08-23 | $18.03 | $31.22 | 136,500 | — | — |
| 2010-08-20 | $18.10 | $31.34 | 175,100 | — | — |
| 2010-08-19 | $18.47 | $31.98 | 236,600 | — | — |
| 2010-08-18 | $19.62 | $33.97 | 204,700 | — | — |
| 2010-08-17 | $19.64 | $34.00 | 359,600 | — | — |
| 2010-08-16 | $19.15 | $33.15 | 110,600 | — | — |
| 2010-08-13 | $19.17 | $33.19 | 146,600 | — | — |
| 2010-08-12 | $19.49 | $33.74 | 187,700 | — | — |
| 2010-08-11 | $20.22 | $35.01 | 139,500 | — | — |
| 2010-08-10 | $21.75 | $37.66 | 107,200 | — | — |
| 2010-08-09 | $21.91 | $37.93 | 45,900 | — | — |
| 2010-08-06 | $21.69 | $37.55 | 75,300 | — | — |
| 2010-08-05 | $21.82 | $37.78 | 49,800 | — | — |
| 2010-08-04 | $21.74 | $37.64 | 75,300 | — | — |
| 2010-08-03 | $21.93 | $37.97 | 78,100 | — | — |
| 2010-08-02 | $22.09 | $38.24 | 109,000 | — | — |
| 2010-07-30 | $21.03 | $36.41 | 152,600 | — | — |
| 2010-07-29 | $21.44 | $37.12 | 99,400 | — | — |
| 2010-07-28 | $21.15 | $36.62 | 60,700 | — | — |
| 2010-07-27 | $21.63 | $37.45 | 78,800 | — | — |
| 2010-07-26 | $21.73 | $37.62 | 118,300 | — | — |
| 2010-07-23 | $21.40 | $37.05 | 45,000 | — | — |
| 2010-07-22 | $21.40 | $37.05 | 227,800 | — | — |
| 2010-07-21 | $20.05 | $34.71 | 123,000 | — | — |
| 2010-07-20 | $20.39 | $35.30 | 125,700 | — | — |
| 2010-07-19 | $20.45 | $35.40 | 151,400 | — | — |
| 2010-07-16 | $20.20 | $34.97 | 152,600 | — | — |
| 2010-07-15 | $21.26 | $36.81 | 83,600 | — | — |
| 2010-07-14 | $21.06 | $36.46 | 98,700 | — | — |
| 2010-07-13 | $21.22 | $36.74 | 104,300 | — | — |
| 2010-07-12 | $20.32 | $35.18 | 86,600 | — | — |
| 2010-07-09 | $20.00 | $34.63 | 132,300 | — | — |
| 2010-07-08 | $20.32 | $35.18 | 271,400 | — | — |
| 2010-07-07 | $20.50 | $35.49 | 528,300 | — | — |
| 2010-07-06 | $21.46 | $37.15 | 176,900 | — | — |
| 2010-07-02 | $21.23 | $36.76 | 119,900 | — | — |
| 2010-07-01 | $20.75 | $35.92 | 103,900 | — | — |
| 2010-06-30 | $20.90 | $36.18 | 133,000 | — | — |
| 2010-06-29 | $20.92 | $36.22 | 169,600 | — | — |
| 2010-06-28 | $22.16 | $38.37 | 91,700 | — | — |
| 2010-06-25 | $22.15 | $38.35 | 74,100 | — | — |
| 2010-06-24 | $22.46 | $38.88 | 109,700 | — | — |
| 2010-06-23 | $22.76 | $39.40 | 163,500 | — | — |
| 2010-06-22 | $23.31 | $40.36 | 256,100 | — | — |
| 2010-06-21 | $23.70 | $41.03 | 101,600 | — | — |
| 2010-06-18 | $23.86 | $41.31 | 87,300 | — | — |
| 2010-06-17 | $24.17 | $41.85 | 150,900 | — | — |
| 2010-06-16 | $23.90 | $41.38 | 74,200 | — | — |
| 2010-06-15 | $23.97 | $41.50 | 93,400 | — | — |
| 2010-06-14 | $23.15 | $40.08 | 63,600 | — | — |
| 2010-06-11 | $23.02 | $39.85 | 202,600 | — | — |
| 2010-06-10 | $23.30 | $40.34 | 333,100 | — | — |
| 2010-06-09 | $21.97 | $38.04 | 121,100 | — | — |
| 2010-06-08 | $21.87 | $37.86 | 121,400 | — | — |
| 2010-06-07 | $21.39 | $37.03 | 74,300 | — | — |
| 2010-06-04 | $21.86 | $37.85 | 97,400 | — | — |
| 2010-06-03 | $23.30 | $40.34 | 126,000 | — | — |
| 2010-06-02 | $23.32 | $40.37 | 121,300 | — | — |
| 2010-06-01 | $22.34 | $38.68 | 126,100 | — | — |
| 2010-05-28 | $22.66 | $39.23 | 118,900 | — | — |
| 2010-05-27 | $23.66 | $40.96 | 164,500 | — | — |
| 2010-05-26 | $21.89 | $37.90 | 352,700 | — | — |
| 2010-05-25 | $21.88 | $37.88 | 206,000 | — | — |
| 2010-05-24 | $22.17 | $38.38 | 96,300 | — | — |
| 2010-05-21 | $22.63 | $39.18 | 153,000 | — | — |
| 2010-05-20 | $22.07 | $38.21 | 547,200 | — | — |
| 2010-05-19 | $23.05 | $39.91 | 153,900 | — | — |
| 2010-05-18 | $23.18 | $40.13 | 123,900 | — | — |
| 2010-05-17 | $23.25 | $40.25 | 249,000 | — | — |
| 2010-05-14 | $23.28 | $40.30 | 257,300 | — | — |
| 2010-05-13 | $24.65 | $42.68 | 118,200 | — | — |
| 2010-05-12 | $25.42 | $44.01 | 156,800 | — | — |
| 2010-05-11 | $25.19 | $43.61 | 112,200 | — | — |
| 2010-05-10 | $25.84 | $44.74 | 174,100 | — | — |
| 2010-05-07 | $22.98 | $39.78 | 337,600 | — | — |
| 2010-05-06 | $23.20 | $40.17 | 423,500 | — | — |
| 2010-05-05 | $25.37 | $43.92 | 216,700 | — | — |
| 2010-05-04 | $26.70 | $46.23 | 140,700 | — | — |
| 2010-05-03 | $28.37 | $49.12 | 71,300 | — | — |
| 2010-04-30 | $28.59 | $49.50 | 196,800 | — | — |
| 2010-04-29 | $27.94 | $48.37 | 111,900 | — | — |
| 2010-04-28 | $26.55 | $45.97 | 139,800 | — | — |
| 2010-04-27 | $27.02 | $46.78 | 215,400 | — | — |
| 2010-04-26 | $29.15 | $50.47 | 121,900 | — | — |
| 2010-04-23 | $28.94 | $50.10 | 158,200 | — | — |
| 2010-04-22 | $27.75 | $48.04 | 276,000 | — | — |
| 2010-04-21 | $27.77 | $48.08 | 753,200 | — | — |
| 2010-04-20 | $26.87 | $46.52 | 65,800 | — | — |
| 2010-04-19 | $26.72 | $46.26 | 87,500 | — | — |
| 2010-04-16 | $26.69 | $46.21 | 141,900 | — | — |
| 2010-04-15 | $25.79 | $44.65 | 69,700 | — | — |
| 2010-04-14 | $26.07 | $45.13 | 45,200 | — | — |
| 2010-04-13 | $25.55 | $44.23 | 189,300 | — | — |
| 2010-04-12 | $25.86 | $44.77 | 53,900 | — | — |
| 2010-04-09 | $25.77 | $44.62 | 118,000 | — | — |
| 2010-04-08 | $24.97 | $43.23 | 318,800 | — | — |
| 2010-04-07 | $24.95 | $43.20 | 104,500 | — | — |
| 2010-04-06 | $25.53 | $44.20 | 42,800 | — | — |
| 2010-04-05 | $25.75 | $44.58 | 46,300 | — | — |
| 2010-04-01 | $25.77 | $44.62 | 63,000 | — | — |
| 2010-03-31 | $24.89 | $43.09 | 69,300 | — | — |
| 2010-03-30 | $24.97 | $43.23 | 65,400 | — | — |
| 2010-03-29 | $25.11 | $43.47 | 129,400 | — | — |
| 2010-03-26 | $25.36 | $43.91 | 97,600 | — | — |
| 2010-03-25 | $24.84 | $43.01 | 81,200 | — | — |
| 2010-03-24 | $24.71 | $42.78 | 115,600 | — | — |
| 2010-03-23 | $25.80 | $44.67 | 91,700 | — | — |
| 2010-03-22 | $25.28 | $43.77 | 110,300 | — | — |
| 2010-03-19 | $25.44 | $44.04 | 154,600 | — | — |
| 2010-03-18 | $25.59 | $44.30 | 172,500 | — | — |
| 2010-03-17 | $25.68 | $44.46 | 131,500 | — | — |
| 2010-03-16 | $24.59 | $42.57 | 88,600 | — | — |
| 2010-03-15 | $24.33 | $42.12 | 63,500 | — | — |
| 2010-03-12 | $24.69 | $42.75 | 100,000 | — | — |
| 2010-03-11 | $24.44 | $42.31 | 79,100 | — | — |
| 2010-03-10 | $24.20 | $41.90 | 106,900 | — | — |
| 2010-03-09 | $24.47 | $41.33 | 89,000 | — | — |
| 2010-03-08 | $24.51 | $41.40 | 259,700 | — | — |
| 2010-03-05 | $23.96 | $40.47 | 233,700 | — | — |
| 2010-03-04 | $23.23 | $39.24 | 552,600 | — | — |
| 2010-03-03 | $23.14 | $39.09 | 306,800 | — | — |
| 2010-03-02 | $23.00 | $38.85 | 282,800 | — | — |
| 2010-03-01 | $23.11 | $39.04 | 285,000 | — | — |
| 2010-02-26 | $23.21 | $39.21 | 194,400 | — | — |
| 2010-02-25 | $23.37 | $39.48 | 285,100 | — | — |
| 2010-02-24 | $23.81 | $40.22 | 51,700 | — | — |
| 2010-02-23 | $23.74 | $40.10 | 87,100 | — | — |
| 2010-02-22 | $24.31 | $41.06 | 72,700 | — | — |
| 2010-02-19 | $24.23 | $40.93 | 78,700 | — | — |
| 2010-02-18 | $24.23 | $40.93 | 115,300 | — | — |
| 2010-02-17 | $24.13 | $40.76 | 138,000 | — | — |
| 2010-02-16 | $23.61 | $39.88 | 110,600 | — | — |
| 2010-02-12 | $23.28 | $39.32 | 142,400 | — | — |
| 2010-02-11 | $23.37 | $39.48 | 254,900 | — | — |
| 2010-02-10 | $23.88 | $40.34 | 171,700 | — | — |
| 2010-02-09 | $23.92 | $40.41 | 167,100 | — | — |
| 2010-02-08 | $23.30 | $39.36 | 403,500 | — | — |
| 2010-02-05 | $24.06 | $40.64 | 1,038,800 | — | — |
| 2010-02-04 | $24.50 | $41.39 | 722,700 | — | — |
| 2010-02-03 | $24.85 | $41.98 | 138,900 | — | — |
| 2010-02-02 | $24.86 | $41.99 | 363,400 | — | — |
| 2010-02-01 | $25.08 | $42.36 | 172,900 | — | — |
| 2010-01-29 | $24.59 | $41.54 | 334,900 | — | — |
| 2010-01-28 | $24.55 | $41.47 | 142,900 | — | — |
| 2010-01-27 | $24.79 | $41.87 | 81,400 | — | — |
| 2010-01-26 | $25.57 | $43.19 | 104,700 | — | — |
| 2010-01-25 | $25.19 | $42.55 | 95,200 | — | — |
| 2010-01-22 | $25.13 | $42.45 | 99,300 | — | — |
| 2010-01-21 | $25.49 | $43.06 | 225,900 | — | — |
| 2010-01-20 | $25.84 | $43.65 | 134,700 | — | — |
| 2010-01-19 | $26.34 | $44.49 | 58,200 | — | — |
| 2010-01-15 | $25.89 | $43.73 | 84,500 | — | — |
| 2010-01-14 | $26.77 | $45.22 | 45,900 | — | — |
| 2010-01-13 | $26.97 | $45.56 | 48,800 | — | — |
| 2010-01-12 | $26.73 | $45.15 | 50,700 | — | — |
| 2010-01-11 | $27.27 | $46.06 | 84,100 | — | — |
| 2010-01-08 | $26.60 | $44.93 | 157,300 | — | — |
| 2010-01-07 | $25.96 | $43.85 | 92,300 | — | — |
| 2010-01-06 | $26.63 | $44.98 | 96,200 | — | — |
| 2010-01-05 | $27.10 | $45.78 | 52,400 | — | — |
| 2010-01-04 | $28.05 | $47.38 | 37,800 | — | — |