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
- 1993-03-16 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 | $20.01 | $26.24 | 124,600 | — | — |
| 2010-12-30 | $20.43 | $26.79 | 99,300 | — | — |
| 2010-12-29 | $20.47 | $26.85 | 142,600 | — | — |
| 2010-12-28 | $20.82 | $27.31 | 48,700 | — | — |
| 2010-12-27 | $21.06 | $27.62 | 88,700 | — | — |
| 2010-12-23 | $20.82 | $27.31 | 86,500 | — | — |
| 2010-12-22 | $21.33 | $27.97 | 176,800 | — | — |
| 2010-12-21 | $21.06 | $27.62 | 225,000 | — | — |
| 2010-12-20 | $20.25 | $26.56 | 239,500 | — | — |
| 2010-12-17 | $20.00 | $26.23 | 343,200 | — | — |
| 2010-12-16 | $19.74 | $25.89 | 165,700 | — | — |
| 2010-12-15 | $19.38 | $25.42 | 162,100 | — | — |
| 2010-12-14 | $19.78 | $25.94 | 215,000 | — | — |
| 2010-12-13 | $19.64 | $25.76 | 172,700 | — | — |
| 2010-12-10 | $19.70 | $25.84 | 157,500 | — | — |
| 2010-12-09 | $19.36 | $25.39 | 319,600 | — | — |
| 2010-12-08 | $18.95 | $24.85 | 224,700 | — | — |
| 2010-12-07 | $18.78 | $24.63 | 202,100 | — | — |
| 2010-12-06 | $18.53 | $24.30 | 228,200 | — | — |
| 2010-12-03 | $18.15 | $23.80 | 464,700 | — | — |
| 2010-12-02 | $16.92 | $22.19 | 194,300 | — | — |
| 2010-12-01 | $16.91 | $22.18 | 267,600 | — | — |
| 2010-11-30 | $16.49 | $21.63 | 306,000 | — | — |
| 2010-11-29 | $17.17 | $22.52 | 180,100 | — | — |
| 2010-11-26 | $16.93 | $22.20 | 50,700 | — | — |
| 2010-11-24 | $17.11 | $22.44 | 202,900 | — | — |
| 2010-11-23 | $16.29 | $21.36 | 241,800 | — | — |
| 2010-11-22 | $16.67 | $21.86 | 234,000 | — | — |
| 2010-11-19 | $16.19 | $21.23 | 320,800 | — | — |
| 2010-11-18 | $15.66 | $20.54 | 221,500 | — | — |
| 2010-11-17 | $15.12 | $19.83 | 166,800 | — | — |
| 2010-11-16 | $14.84 | $19.46 | 351,600 | — | — |
| 2010-11-15 | $15.17 | $19.90 | 141,000 | — | — |
| 2010-11-12 | $15.22 | $19.96 | 212,700 | — | — |
| 2010-11-11 | $15.70 | $20.59 | 147,500 | — | — |
| 2010-11-10 | $16.04 | $21.04 | 259,600 | — | — |
| 2010-11-09 | $15.34 | $20.12 | 245,300 | — | — |
| 2010-11-08 | $15.97 | $20.94 | 160,900 | — | — |
| 2010-11-05 | $16.02 | $21.01 | 207,800 | — | — |
| 2010-11-04 | $16.13 | $21.15 | 249,100 | — | — |
| 2010-11-03 | $15.47 | $20.29 | 213,400 | — | — |
| 2010-11-02 | $15.37 | $20.16 | 200,600 | — | — |
| 2010-11-01 | $15.16 | $19.88 | 316,300 | — | — |
| 2010-10-29 | $15.17 | $19.90 | 274,100 | — | — |
| 2010-10-28 | $14.77 | $19.37 | 847,700 | — | — |
| 2010-10-27 | $15.69 | $20.58 | 338,600 | — | — |
| 2010-10-26 | $15.66 | $20.54 | 291,300 | — | — |
| 2010-10-25 | $15.62 | $20.49 | 213,500 | — | — |
| 2010-10-22 | $15.48 | $20.30 | 576,500 | — | — |
| 2010-10-21 | $15.96 | $20.93 | 287,200 | — | — |
| 2010-10-20 | $16.33 | $21.42 | 684,400 | — | — |
| 2010-10-19 | $17.58 | $23.06 | 271,400 | — | — |
| 2010-10-18 | $18.96 | $24.87 | 112,300 | — | — |
| 2010-10-15 | $18.36 | $24.08 | 171,000 | — | — |
| 2010-10-14 | $18.57 | $24.35 | 121,200 | — | — |
| 2010-10-13 | $18.83 | $24.70 | 133,400 | — | — |
| 2010-10-12 | $18.89 | $24.77 | 112,300 | — | — |
| 2010-10-11 | $18.59 | $24.38 | 127,800 | — | — |
| 2010-10-08 | $18.71 | $24.54 | 367,600 | — | — |
| 2010-10-07 | $18.45 | $24.20 | 299,300 | — | — |
| 2010-10-06 | $18.54 | $24.32 | 264,600 | — | — |
| 2010-10-05 | $18.87 | $24.68 | 472,300 | — | — |
| 2010-10-04 | $17.02 | $22.26 | 139,100 | — | — |
| 2010-10-01 | $17.48 | $22.86 | 151,700 | — | — |
| 2010-09-30 | $17.46 | $22.84 | 222,200 | — | — |
| 2010-09-29 | $17.58 | $23.00 | 158,400 | — | — |
| 2010-09-28 | $17.30 | $22.63 | 243,300 | — | — |
| 2010-09-27 | $17.22 | $22.52 | 119,700 | — | — |
| 2010-09-24 | $17.28 | $22.60 | 328,400 | — | — |
| 2010-09-23 | $16.08 | $21.03 | 202,600 | — | — |
| 2010-09-22 | $16.23 | $21.23 | 288,600 | — | — |
| 2010-09-21 | $16.99 | $22.22 | 310,900 | — | — |
| 2010-09-20 | $16.57 | $21.67 | 240,200 | — | — |
| 2010-09-17 | $15.60 | $20.41 | 559,200 | — | — |
| 2010-09-16 | $15.22 | $19.91 | 227,900 | — | — |
| 2010-09-15 | $15.71 | $20.55 | 194,800 | — | — |
| 2010-09-14 | $15.47 | $20.24 | 257,800 | — | — |
| 2010-09-13 | $15.87 | $20.76 | 240,500 | — | — |
| 2010-09-10 | $15.54 | $20.33 | 113,200 | — | — |
| 2010-09-09 | $15.22 | $19.91 | 105,300 | — | — |
| 2010-09-08 | $15.15 | $19.82 | 185,000 | — | — |
| 2010-09-07 | $14.99 | $19.61 | 223,600 | — | — |
| 2010-09-03 | $15.84 | $20.72 | 238,300 | — | — |
| 2010-09-02 | $15.50 | $20.27 | 286,600 | — | — |
| 2010-09-01 | $14.51 | $18.98 | 259,300 | — | — |
| 2010-08-31 | $13.49 | $17.65 | 437,400 | — | — |
| 2010-08-30 | $13.63 | $17.83 | 168,000 | — | — |
| 2010-08-27 | $14.31 | $18.72 | 223,300 | — | — |
| 2010-08-26 | $13.77 | $18.01 | 211,100 | — | — |
| 2010-08-25 | $14.37 | $18.80 | 318,000 | — | — |
| 2010-08-24 | $13.59 | $17.78 | 204,000 | — | — |
| 2010-08-23 | $13.92 | $18.21 | 181,200 | — | — |
| 2010-08-20 | $14.35 | $18.77 | 284,200 | — | — |
| 2010-08-19 | $13.99 | $18.30 | 363,400 | — | — |
| 2010-08-18 | $14.97 | $19.58 | 318,500 | — | — |
| 2010-08-17 | $14.86 | $19.44 | 356,000 | — | — |
| 2010-08-16 | $13.84 | $18.10 | 176,600 | — | — |
| 2010-08-13 | $13.91 | $18.19 | 319,100 | — | — |
| 2010-08-12 | $14.70 | $19.23 | 391,700 | — | — |
| 2010-08-11 | $14.61 | $19.11 | 554,300 | — | — |
| 2010-08-10 | $15.02 | $19.65 | 504,100 | — | — |
| 2010-08-09 | $15.54 | $20.33 | 239,300 | — | — |
| 2010-08-06 | $15.33 | $20.05 | 330,400 | — | — |
| 2010-08-05 | $15.61 | $20.42 | 330,300 | — | — |
| 2010-08-04 | $16.04 | $20.98 | 206,200 | — | — |
| 2010-08-03 | $15.52 | $20.30 | 230,100 | — | — |
| 2010-08-02 | $15.74 | $20.59 | 296,000 | — | — |
| 2010-07-30 | $15.34 | $20.07 | 398,900 | — | — |
| 2010-07-29 | $15.38 | $20.12 | 363,800 | — | — |
| 2010-07-28 | $15.74 | $20.59 | 225,900 | — | — |
| 2010-07-27 | $16.37 | $21.41 | 346,900 | — | — |
| 2010-07-26 | $17.22 | $22.52 | 471,000 | — | — |
| 2010-07-23 | $16.14 | $21.11 | 356,600 | — | — |
| 2010-07-22 | $15.87 | $20.76 | 453,200 | — | — |
| 2010-07-21 | $14.97 | $19.58 | 1,045,100 | — | — |
| 2010-07-20 | $13.83 | $18.09 | 219,600 | — | — |
| 2010-07-19 | $13.21 | $17.28 | 126,500 | — | — |
| 2010-07-16 | $13.21 | $17.28 | 220,600 | — | — |
| 2010-07-15 | $14.09 | $18.43 | 275,800 | — | — |
| 2010-07-14 | $14.47 | $18.93 | 285,100 | — | — |
| 2010-07-13 | $14.76 | $19.31 | 344,300 | — | — |
| 2010-07-12 | $13.70 | $17.92 | 220,400 | — | — |
| 2010-07-09 | $14.18 | $18.55 | 262,500 | — | — |
| 2010-07-08 | $13.94 | $18.23 | 592,300 | — | — |
| 2010-07-07 | $13.69 | $17.91 | 593,300 | — | — |
| 2010-07-06 | $12.55 | $16.35 | 506,800 | — | — |
| 2010-07-02 | $13.58 | $17.69 | 448,300 | — | — |
| 2010-07-01 | $13.89 | $18.10 | 367,600 | — | — |
| 2010-06-30 | $13.99 | $18.23 | 432,400 | — | — |
| 2010-06-29 | $14.05 | $18.30 | 717,200 | — | — |
| 2010-06-28 | $15.61 | $20.34 | 229,500 | — | — |
| 2010-06-25 | $15.92 | $20.74 | 438,200 | — | — |
| 2010-06-24 | $15.49 | $20.18 | 447,300 | — | — |
| 2010-06-23 | $16.47 | $21.46 | 318,200 | — | — |
| 2010-06-22 | $16.00 | $20.85 | 241,900 | — | — |
| 2010-06-21 | $16.42 | $21.39 | 149,600 | — | — |
| 2010-06-18 | $16.73 | $21.80 | 372,400 | — | — |
| 2010-06-17 | $16.80 | $21.89 | 190,500 | — | — |
| 2010-06-16 | $17.05 | $22.21 | 231,200 | — | — |
| 2010-06-15 | $17.72 | $23.09 | 681,500 | — | — |
| 2010-06-14 | $18.25 | $23.78 | 275,000 | — | — |
| 2010-06-11 | $17.70 | $23.06 | 208,400 | — | — |
| 2010-06-10 | $17.25 | $22.47 | 241,600 | — | — |
| 2010-06-09 | $16.42 | $21.39 | 305,700 | — | — |
| 2010-06-08 | $16.11 | $20.99 | 753,000 | — | — |
| 2010-06-07 | $16.89 | $22.00 | 504,700 | — | — |
| 2010-06-04 | $17.81 | $23.20 | 507,200 | — | — |
| 2010-06-03 | $19.28 | $25.12 | 379,600 | — | — |
| 2010-06-02 | $19.12 | $24.91 | 270,800 | — | — |
| 2010-06-01 | $18.95 | $24.69 | 426,400 | — | — |
| 2010-05-28 | $20.20 | $26.32 | 218,900 | — | — |
| 2010-05-27 | $20.62 | $26.86 | 235,100 | — | — |
| 2010-05-26 | $19.49 | $25.39 | 197,500 | — | — |
| 2010-05-25 | $19.59 | $25.52 | 305,500 | — | — |
| 2010-05-24 | $19.73 | $25.70 | 293,900 | — | — |
| 2010-05-21 | $19.44 | $25.33 | 446,900 | — | — |
| 2010-05-20 | $19.10 | $24.88 | 558,100 | — | — |
| 2010-05-19 | $20.06 | $26.13 | 573,000 | — | — |
| 2010-05-18 | $20.54 | $26.76 | 309,000 | — | — |
| 2010-05-17 | $20.88 | $27.20 | 300,000 | — | — |
| 2010-05-14 | $20.42 | $26.60 | 368,000 | — | — |
| 2010-05-13 | $20.91 | $27.24 | 235,100 | — | — |
| 2010-05-12 | $21.42 | $27.91 | 364,100 | — | — |
| 2010-05-11 | $20.20 | $26.32 | 310,100 | — | — |
| 2010-05-10 | $20.50 | $26.71 | 471,800 | — | — |
| 2010-05-07 | $18.63 | $24.27 | 648,700 | — | — |
| 2010-05-06 | $19.52 | $25.43 | 588,100 | — | — |
| 2010-05-05 | $19.60 | $25.54 | 576,300 | — | — |
| 2010-05-04 | $19.85 | $25.86 | 491,300 | — | — |
| 2010-05-03 | $20.55 | $26.77 | 425,200 | — | — |
| 2010-04-30 | $20.20 | $26.32 | 647,600 | — | — |
| 2010-04-29 | $21.12 | $27.52 | 886,700 | — | — |
| 2010-04-28 | $21.50 | $28.01 | 1,667,800 | — | — |
| 2010-04-27 | $23.73 | $30.92 | 461,900 | — | — |
| 2010-04-26 | $25.19 | $32.82 | 405,200 | — | — |
| 2010-04-23 | $25.00 | $32.57 | 379,600 | — | — |
| 2010-04-22 | $24.35 | $31.72 | 305,400 | — | — |
| 2010-04-21 | $23.27 | $30.32 | 349,500 | — | — |
| 2010-04-20 | $22.12 | $28.82 | 218,700 | — | — |
| 2010-04-19 | $21.59 | $28.13 | 248,700 | — | — |
| 2010-04-16 | $21.56 | $28.09 | 416,100 | — | — |
| 2010-04-15 | $22.14 | $28.84 | 172,600 | — | — |
| 2010-04-14 | $22.45 | $29.25 | 313,600 | — | — |
| 2010-04-13 | $21.99 | $28.65 | 124,100 | — | — |
| 2010-04-12 | $22.06 | $28.74 | 323,500 | — | — |
| 2010-04-09 | $21.99 | $28.65 | 485,300 | — | — |
| 2010-04-08 | $21.39 | $27.87 | 313,000 | — | — |
| 2010-04-07 | $21.19 | $27.61 | 287,700 | — | — |
| 2010-04-06 | $22.01 | $28.61 | 194,700 | — | — |
| 2010-04-05 | $21.73 | $28.25 | 187,300 | — | — |
| 2010-04-01 | $21.60 | $28.08 | 510,400 | — | — |
| 2010-03-31 | $20.63 | $26.82 | 221,900 | — | — |
| 2010-03-30 | $20.77 | $27.00 | 288,500 | — | — |
| 2010-03-29 | $21.12 | $27.45 | 180,800 | — | — |
| 2010-03-26 | $21.50 | $27.95 | 367,100 | — | — |
| 2010-03-25 | $21.12 | $27.45 | 401,600 | — | — |
| 2010-03-24 | $20.78 | $27.01 | 185,300 | — | — |
| 2010-03-23 | $20.96 | $27.25 | 400,000 | — | — |
| 2010-03-22 | $20.53 | $26.69 | 353,700 | — | — |
| 2010-03-19 | $20.03 | $26.04 | 320,500 | — | — |
| 2010-03-18 | $20.77 | $27.00 | 117,900 | — | — |
| 2010-03-17 | $20.91 | $27.18 | 344,700 | — | — |
| 2010-03-16 | $21.18 | $27.53 | 281,200 | — | — |
| 2010-03-15 | $20.69 | $26.89 | 138,100 | — | — |
| 2010-03-12 | $20.63 | $26.82 | 550,400 | — | — |
| 2010-03-11 | $21.14 | $27.48 | 336,100 | — | — |
| 2010-03-10 | $21.78 | $28.31 | 1,057,600 | — | — |
| 2010-03-09 | $20.26 | $26.34 | 492,300 | — | — |
| 2010-03-08 | $20.38 | $26.49 | 371,800 | — | — |
| 2010-03-05 | $20.06 | $26.08 | 646,500 | — | — |
| 2010-03-04 | $19.47 | $25.31 | 1,074,600 | — | — |
| 2010-03-03 | $20.11 | $26.14 | 3,759,400 | — | — |
| 2010-03-02 | $16.07 | $20.89 | 266,800 | — | — |
| 2010-03-01 | $16.02 | $20.82 | 167,700 | — | — |
| 2010-02-26 | $15.96 | $20.75 | 205,900 | — | — |
| 2010-02-25 | $15.80 | $20.54 | 118,600 | — | — |
| 2010-02-24 | $15.65 | $20.34 | 124,500 | — | — |
| 2010-02-23 | $15.36 | $19.97 | 245,300 | — | — |
| 2010-02-22 | $15.72 | $20.43 | 139,500 | — | — |
| 2010-02-19 | $15.66 | $20.36 | 171,100 | — | — |
| 2010-02-18 | $15.84 | $20.59 | 120,700 | — | — |
| 2010-02-17 | $16.13 | $20.97 | 418,600 | — | — |
| 2010-02-16 | $15.99 | $20.78 | 379,400 | — | — |
| 2010-02-12 | $15.15 | $19.69 | 223,900 | — | — |
| 2010-02-11 | $14.86 | $19.32 | 335,000 | — | — |
| 2010-02-10 | $14.80 | $19.24 | 217,700 | — | — |
| 2010-02-09 | $14.55 | $18.91 | 346,100 | — | — |
| 2010-02-08 | $14.11 | $18.34 | 250,200 | — | — |
| 2010-02-05 | $14.51 | $18.86 | 178,600 | — | — |
| 2010-02-04 | $14.45 | $18.78 | 286,700 | — | — |
| 2010-02-03 | $14.86 | $19.32 | 355,000 | — | — |
| 2010-02-02 | $15.00 | $19.50 | 528,400 | — | — |
| 2010-02-01 | $14.29 | $18.58 | 374,300 | — | — |
| 2010-01-29 | $14.49 | $18.84 | 618,200 | — | — |
| 2010-01-28 | $14.69 | $19.10 | 828,000 | — | — |
| 2010-01-27 | $14.90 | $19.37 | 233,000 | — | — |
| 2010-01-26 | $14.97 | $19.46 | 189,500 | — | — |
| 2010-01-25 | $15.02 | $19.52 | 461,700 | — | — |
| 2010-01-22 | $15.11 | $19.64 | 747,300 | — | — |
| 2010-01-21 | $14.82 | $19.26 | 422,100 | — | — |
| 2010-01-20 | $14.45 | $18.78 | 157,800 | — | — |
| 2010-01-19 | $14.87 | $19.33 | 166,200 | — | — |
| 2010-01-15 | $14.72 | $19.13 | 235,600 | — | — |
| 2010-01-14 | $15.04 | $19.55 | 213,900 | — | — |
| 2010-01-13 | $15.10 | $19.63 | 179,000 | — | — |
| 2010-01-12 | $14.64 | $19.03 | 269,900 | — | — |
| 2010-01-11 | $14.37 | $18.68 | 140,300 | — | — |
| 2010-01-08 | $14.22 | $18.48 | 466,500 | — | — |
| 2010-01-07 | $13.90 | $18.07 | 417,100 | — | — |
| 2010-01-06 | $13.29 | $17.21 | 398,600 | — | — |
| 2010-01-05 | $13.46 | $17.43 | 418,100 | — | — |
| 2010-01-04 | $13.71 | $17.75 | 218,800 | — | — |