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
- 1983-12-21 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 | $18.48 | $39.66 | 151,700 | — | — |
| 2010-12-30 | $18.91 | $40.59 | 116,900 | — | — |
| 2010-12-29 | $18.90 | $40.57 | 74,900 | — | — |
| 2010-12-28 | $19.13 | $41.06 | 88,400 | — | — |
| 2010-12-27 | $19.08 | $40.95 | 76,100 | — | — |
| 2010-12-23 | $18.94 | $40.65 | 141,000 | — | — |
| 2010-12-22 | $19.41 | $41.66 | 315,400 | — | — |
| 2010-12-21 | $18.79 | $40.33 | 285,600 | — | — |
| 2010-12-20 | $18.16 | $38.98 | 225,200 | — | — |
| 2010-12-17 | $18.17 | $39.00 | 586,900 | — | — |
| 2010-12-16 | $18.16 | $38.98 | 266,000 | — | — |
| 2010-12-15 | $18.23 | $39.13 | 252,200 | — | — |
| 2010-12-14 | $18.64 | $39.79 | 208,800 | — | — |
| 2010-12-13 | $18.46 | $39.41 | 167,800 | — | — |
| 2010-12-10 | $18.78 | $40.09 | 309,300 | — | — |
| 2010-12-09 | $18.42 | $39.32 | 242,000 | — | — |
| 2010-12-08 | $18.27 | $39.00 | 276,200 | — | — |
| 2010-12-07 | $18.20 | $38.85 | 232,500 | — | — |
| 2010-12-06 | $18.18 | $38.81 | 223,600 | — | — |
| 2010-12-03 | $17.99 | $38.41 | 239,400 | — | — |
| 2010-12-02 | $17.72 | $37.83 | 292,700 | — | — |
| 2010-12-01 | $17.40 | $37.15 | 357,000 | — | — |
| 2010-11-30 | $16.52 | $35.27 | 315,200 | — | — |
| 2010-11-29 | $16.90 | $36.08 | 165,500 | — | — |
| 2010-11-26 | $16.71 | $35.67 | 51,000 | — | — |
| 2010-11-24 | $17.03 | $36.36 | 179,400 | — | — |
| 2010-11-23 | $16.54 | $35.31 | 239,000 | — | — |
| 2010-11-22 | $16.74 | $35.74 | 232,300 | — | — |
| 2010-11-19 | $17.17 | $36.65 | 205,500 | — | — |
| 2010-11-18 | $17.13 | $36.57 | 247,900 | — | — |
| 2010-11-17 | $16.97 | $36.23 | 238,100 | — | — |
| 2010-11-16 | $17.16 | $36.63 | 304,100 | — | — |
| 2010-11-15 | $17.36 | $37.06 | 218,300 | — | — |
| 2010-11-12 | $17.53 | $37.42 | 137,700 | — | — |
| 2010-11-11 | $17.93 | $38.28 | 185,300 | — | — |
| 2010-11-10 | $18.05 | $38.53 | 259,200 | — | — |
| 2010-11-09 | $17.62 | $37.62 | 345,400 | — | — |
| 2010-11-08 | $17.67 | $37.72 | 173,600 | — | — |
| 2010-11-05 | $17.69 | $37.76 | 368,200 | — | — |
| 2010-11-04 | $17.69 | $37.76 | 497,500 | — | — |
| 2010-11-03 | $17.37 | $37.08 | 366,200 | — | — |
| 2010-11-02 | $16.33 | $34.86 | 239,500 | — | — |
| 2010-11-01 | $16.21 | $34.61 | 267,100 | — | — |
| 2010-10-29 | $16.84 | $35.95 | 210,100 | — | — |
| 2010-10-28 | $16.76 | $35.78 | 204,700 | — | — |
| 2010-10-27 | $16.79 | $35.84 | 162,200 | — | — |
| 2010-10-26 | $16.69 | $35.63 | 148,900 | — | — |
| 2010-10-25 | $16.81 | $35.89 | 142,300 | — | — |
| 2010-10-22 | $16.90 | $36.08 | 141,400 | — | — |
| 2010-10-21 | $16.81 | $35.89 | 223,200 | — | — |
| 2010-10-20 | $16.96 | $36.21 | 167,100 | — | — |
| 2010-10-19 | $17.06 | $36.42 | 238,300 | — | — |
| 2010-10-18 | $17.32 | $36.98 | 135,400 | — | — |
| 2010-10-15 | $16.88 | $36.04 | 282,900 | — | — |
| 2010-10-14 | $17.08 | $36.46 | 267,200 | — | — |
| 2010-10-13 | $17.20 | $36.72 | 283,800 | — | — |
| 2010-10-12 | $16.93 | $36.14 | 116,600 | — | — |
| 2010-10-11 | $16.89 | $36.06 | 96,500 | — | — |
| 2010-10-08 | $16.94 | $36.16 | 182,500 | — | — |
| 2010-10-07 | $17.11 | $36.53 | 349,400 | — | — |
| 2010-10-06 | $16.84 | $35.95 | 209,800 | — | — |
| 2010-10-05 | $16.78 | $35.82 | 259,800 | — | — |
| 2010-10-04 | $16.28 | $34.75 | 190,700 | — | — |
| 2010-10-01 | $16.59 | $35.42 | 219,100 | — | — |
| 2010-09-30 | $16.68 | $35.61 | 327,200 | — | — |
| 2010-09-29 | $16.83 | $35.93 | 217,600 | — | — |
| 2010-09-28 | $16.73 | $35.72 | 265,500 | — | — |
| 2010-09-27 | $16.64 | $35.52 | 208,900 | — | — |
| 2010-09-24 | $16.90 | $36.08 | 238,100 | — | — |
| 2010-09-23 | $16.18 | $34.54 | 251,000 | — | — |
| 2010-09-22 | $16.39 | $34.99 | 186,500 | — | — |
| 2010-09-21 | $16.94 | $36.16 | 199,700 | — | — |
| 2010-09-20 | $17.04 | $36.38 | 266,700 | — | — |
| 2010-09-17 | $16.69 | $35.63 | 1,594,200 | — | — |
| 2010-09-16 | $16.30 | $34.80 | 346,200 | — | — |
| 2010-09-15 | $16.65 | $35.54 | 185,100 | — | — |
| 2010-09-14 | $16.55 | $35.33 | 295,000 | — | — |
| 2010-09-13 | $16.50 | $35.22 | 481,000 | — | — |
| 2010-09-10 | $16.37 | $34.95 | 201,500 | — | — |
| 2010-09-09 | $16.28 | $34.75 | 199,600 | — | — |
| 2010-09-08 | $16.24 | $34.67 | 263,200 | — | — |
| 2010-09-07 | $16.02 | $34.20 | 206,400 | — | — |
| 2010-09-03 | $16.77 | $35.80 | 287,900 | — | — |
| 2010-09-02 | $16.27 | $34.73 | 565,100 | — | — |
| 2010-09-01 | $16.00 | $34.16 | 416,400 | — | — |
| 2010-08-31 | $15.92 | $33.77 | 456,800 | — | — |
| 2010-08-30 | $15.35 | $32.56 | 267,500 | — | — |
| 2010-08-27 | $15.91 | $33.75 | 286,900 | — | — |
| 2010-08-26 | $15.50 | $32.88 | 236,900 | — | — |
| 2010-08-25 | $15.65 | $33.20 | 227,900 | — | — |
| 2010-08-24 | $15.40 | $32.67 | 459,900 | — | — |
| 2010-08-23 | $15.41 | $32.69 | 280,700 | — | — |
| 2010-08-20 | $15.41 | $32.69 | 447,900 | — | — |
| 2010-08-19 | $15.70 | $33.31 | 354,700 | — | — |
| 2010-08-18 | $16.30 | $34.58 | 254,200 | — | — |
| 2010-08-17 | $16.01 | $33.96 | 266,900 | — | — |
| 2010-08-16 | $15.76 | $33.43 | 184,300 | — | — |
| 2010-08-13 | $15.55 | $32.99 | 259,500 | — | — |
| 2010-08-12 | $15.60 | $33.09 | 427,900 | — | — |
| 2010-08-11 | $15.75 | $33.41 | 430,500 | — | — |
| 2010-08-10 | $16.45 | $34.90 | 198,900 | — | — |
| 2010-08-09 | $16.52 | $35.05 | 343,700 | — | — |
| 2010-08-06 | $16.41 | $34.81 | 201,700 | — | — |
| 2010-08-05 | $16.81 | $35.66 | 257,400 | — | — |
| 2010-08-04 | $17.10 | $36.28 | 448,100 | — | — |
| 2010-08-03 | $16.24 | $34.45 | 198,600 | — | — |
| 2010-08-02 | $16.36 | $34.71 | 214,600 | — | — |
| 2010-07-30 | $15.90 | $33.73 | 353,900 | — | — |
| 2010-07-29 | $16.27 | $34.52 | 355,600 | — | — |
| 2010-07-28 | $16.03 | $34.01 | 347,600 | — | — |
| 2010-07-27 | $16.24 | $34.45 | 338,800 | — | — |
| 2010-07-26 | $15.70 | $33.31 | 427,000 | — | — |
| 2010-07-23 | $14.93 | $31.67 | 264,600 | — | — |
| 2010-07-22 | $14.79 | $31.38 | 352,400 | — | — |
| 2010-07-21 | $14.30 | $30.34 | 346,500 | — | — |
| 2010-07-20 | $14.65 | $31.08 | 510,300 | — | — |
| 2010-07-19 | $14.47 | $30.70 | 294,600 | — | — |
| 2010-07-16 | $14.53 | $30.82 | 299,000 | — | — |
| 2010-07-15 | $15.15 | $32.14 | 268,800 | — | — |
| 2010-07-14 | $15.19 | $32.22 | 219,900 | — | — |
| 2010-07-13 | $15.41 | $32.69 | 584,300 | — | — |
| 2010-07-12 | $15.10 | $32.03 | 180,100 | — | — |
| 2010-07-09 | $15.18 | $32.20 | 260,100 | — | — |
| 2010-07-08 | $15.18 | $32.20 | 673,400 | — | — |
| 2010-07-07 | $14.89 | $31.59 | 956,600 | — | — |
| 2010-07-06 | $14.22 | $30.17 | 383,300 | — | — |
| 2010-07-02 | $14.19 | $30.10 | 331,800 | — | — |
| 2010-07-01 | $14.73 | $31.25 | 297,700 | — | — |
| 2010-06-30 | $14.95 | $31.72 | 270,000 | — | — |
| 2010-06-29 | $15.58 | $33.05 | 409,100 | — | — |
| 2010-06-28 | $16.33 | $34.64 | 214,400 | — | — |
| 2010-06-25 | $16.43 | $34.85 | 638,600 | — | — |
| 2010-06-24 | $15.97 | $33.88 | 310,900 | — | — |
| 2010-06-23 | $15.74 | $33.39 | 265,600 | — | — |
| 2010-06-22 | $15.91 | $33.75 | 229,600 | — | — |
| 2010-06-21 | $16.16 | $34.28 | 198,200 | — | — |
| 2010-06-18 | $16.00 | $33.94 | 946,800 | — | — |
| 2010-06-17 | $16.09 | $34.13 | 153,100 | — | — |
| 2010-06-16 | $15.93 | $33.79 | 145,200 | — | — |
| 2010-06-15 | $15.95 | $33.84 | 241,300 | — | — |
| 2010-06-14 | $15.70 | $33.31 | 217,000 | — | — |
| 2010-06-11 | $15.77 | $33.45 | 186,800 | — | — |
| 2010-06-10 | $15.75 | $33.41 | 216,900 | — | — |
| 2010-06-09 | $15.17 | $32.18 | 414,400 | — | — |
| 2010-06-08 | $15.31 | $32.48 | 262,400 | — | — |
| 2010-06-07 | $15.27 | $32.39 | 304,600 | — | — |
| 2010-06-04 | $15.47 | $32.82 | 464,200 | — | — |
| 2010-06-03 | $16.28 | $34.54 | 285,900 | — | — |
| 2010-06-02 | $15.87 | $33.67 | 551,400 | — | — |
| 2010-06-01 | $15.61 | $32.90 | 612,500 | — | — |
| 2010-05-28 | $15.90 | $33.51 | 283,900 | — | — |
| 2010-05-27 | $16.42 | $34.61 | 288,800 | — | — |
| 2010-05-26 | $15.88 | $33.47 | 262,000 | — | — |
| 2010-05-25 | $15.79 | $33.28 | 288,300 | — | — |
| 2010-05-24 | $15.59 | $32.86 | 221,500 | — | — |
| 2010-05-21 | $16.20 | $34.15 | 374,000 | — | — |
| 2010-05-20 | $15.83 | $33.37 | 442,400 | — | — |
| 2010-05-19 | $16.99 | $35.81 | 346,100 | — | — |
| 2010-05-18 | $16.93 | $35.69 | 366,600 | — | — |
| 2010-05-17 | $17.77 | $37.46 | 303,900 | — | — |
| 2010-05-14 | $18.08 | $38.11 | 384,500 | — | — |
| 2010-05-13 | $18.40 | $38.78 | 275,500 | — | — |
| 2010-05-12 | $18.73 | $39.48 | 446,000 | — | — |
| 2010-05-11 | $17.92 | $37.77 | 345,400 | — | — |
| 2010-05-10 | $17.42 | $36.72 | 327,800 | — | — |
| 2010-05-07 | $16.50 | $34.78 | 436,200 | — | — |
| 2010-05-06 | $17.00 | $35.83 | 393,000 | — | — |
| 2010-05-05 | $17.47 | $36.82 | 438,400 | — | — |
| 2010-05-04 | $17.76 | $37.43 | 713,900 | — | — |
| 2010-05-03 | $18.38 | $38.74 | 542,000 | — | — |
| 2010-04-30 | $19.11 | $40.28 | 785,100 | — | — |
| 2010-04-29 | $20.88 | $44.01 | 307,700 | — | — |
| 2010-04-28 | $19.78 | $41.69 | 155,000 | — | — |
| 2010-04-27 | $19.72 | $41.57 | 424,900 | — | — |
| 2010-04-26 | $20.42 | $43.04 | 333,300 | — | — |
| 2010-04-23 | $21.32 | $44.94 | 436,700 | — | — |
| 2010-04-22 | $20.66 | $43.55 | 327,300 | — | — |
| 2010-04-21 | $20.01 | $42.18 | 473,800 | — | — |
| 2010-04-20 | $19.55 | $41.21 | 280,500 | — | — |
| 2010-04-19 | $19.29 | $40.66 | 408,700 | — | — |
| 2010-04-16 | $18.85 | $39.73 | 350,000 | — | — |
| 2010-04-15 | $19.47 | $41.04 | 202,400 | — | — |
| 2010-04-14 | $19.43 | $40.95 | 388,400 | — | — |
| 2010-04-13 | $18.83 | $39.69 | 231,200 | — | — |
| 2010-04-12 | $18.78 | $39.58 | 257,300 | — | — |
| 2010-04-09 | $18.55 | $39.10 | 199,800 | — | — |
| 2010-04-08 | $18.31 | $38.59 | 337,400 | — | — |
| 2010-04-07 | $18.67 | $39.35 | 322,300 | — | — |
| 2010-04-06 | $18.65 | $39.31 | 301,500 | — | — |
| 2010-04-05 | $18.59 | $39.18 | 208,000 | — | — |
| 2010-04-01 | $18.10 | $38.15 | 291,700 | — | — |
| 2010-03-31 | $17.78 | $37.48 | 368,700 | — | — |
| 2010-03-30 | $18.04 | $38.03 | 238,900 | — | — |
| 2010-03-29 | $18.11 | $38.17 | 203,100 | — | — |
| 2010-03-26 | $18.36 | $38.70 | 179,800 | — | — |
| 2010-03-25 | $18.83 | $39.69 | 307,000 | — | — |
| 2010-03-24 | $18.78 | $39.58 | 241,300 | — | — |
| 2010-03-23 | $19.00 | $40.05 | 313,400 | — | — |
| 2010-03-22 | $18.95 | $39.94 | 315,500 | — | — |
| 2010-03-19 | $18.51 | $39.02 | 381,500 | — | — |
| 2010-03-18 | $18.46 | $38.91 | 238,800 | — | — |
| 2010-03-17 | $18.60 | $39.21 | 267,500 | — | — |
| 2010-03-16 | $18.48 | $38.95 | 118,200 | — | — |
| 2010-03-15 | $18.34 | $38.66 | 156,000 | — | — |
| 2010-03-12 | $18.30 | $38.57 | 269,500 | — | — |
| 2010-03-11 | $18.47 | $38.93 | 221,900 | — | — |
| 2010-03-10 | $18.42 | $38.83 | 232,800 | — | — |
| 2010-03-09 | $18.16 | $38.28 | 248,500 | — | — |
| 2010-03-08 | $18.07 | $38.09 | 310,200 | — | — |
| 2010-03-05 | $18.29 | $38.55 | 487,500 | — | — |
| 2010-03-04 | $17.81 | $37.54 | 226,100 | — | — |
| 2010-03-03 | $17.71 | $37.33 | 383,400 | — | — |
| 2010-03-02 | $18.25 | $38.26 | 561,800 | — | — |
| 2010-03-01 | $18.71 | $39.22 | 614,000 | — | — |
| 2010-02-26 | $18.56 | $38.91 | 1,382,800 | — | — |
| 2010-02-25 | $18.76 | $39.33 | 611,300 | — | — |
| 2010-02-24 | $18.62 | $39.03 | 510,900 | — | — |
| 2010-02-23 | $17.92 | $37.57 | 690,000 | — | — |
| 2010-02-22 | $17.57 | $36.83 | 263,200 | — | — |
| 2010-02-19 | $17.13 | $35.91 | 205,900 | — | — |
| 2010-02-18 | $17.10 | $35.85 | 187,300 | — | — |
| 2010-02-17 | $16.93 | $35.49 | 303,700 | — | — |
| 2010-02-16 | $17.05 | $35.74 | 441,000 | — | — |
| 2010-02-12 | $16.93 | $35.49 | 507,000 | — | — |
| 2010-02-11 | $16.60 | $34.80 | 244,000 | — | — |
| 2010-02-10 | $16.53 | $34.65 | 324,900 | — | — |
| 2010-02-09 | $16.37 | $34.32 | 320,500 | — | — |
| 2010-02-08 | $16.10 | $33.75 | 425,100 | — | — |
| 2010-02-05 | $16.26 | $34.09 | 938,300 | — | — |
| 2010-02-04 | $15.71 | $32.93 | 735,300 | — | — |
| 2010-02-03 | $16.17 | $33.90 | 348,200 | — | — |
| 2010-02-02 | $16.57 | $34.74 | 332,700 | — | — |
| 2010-02-01 | $16.64 | $34.88 | 545,200 | — | — |
| 2010-01-29 | $16.40 | $34.38 | 602,400 | — | — |
| 2010-01-28 | $16.20 | $33.96 | 4,775,300 | — | — |
| 2010-01-27 | $15.14 | $31.74 | 856,900 | — | — |
| 2010-01-26 | $14.81 | $31.05 | 439,600 | — | — |
| 2010-01-25 | $15.58 | $32.66 | 309,000 | — | — |
| 2010-01-22 | $15.53 | $32.56 | 427,100 | — | — |
| 2010-01-21 | $15.60 | $32.70 | 561,600 | — | — |
| 2010-01-20 | $14.95 | $31.34 | 349,500 | — | — |
| 2010-01-19 | $15.20 | $31.86 | 312,000 | — | — |
| 2010-01-15 | $14.72 | $30.86 | 357,200 | — | — |
| 2010-01-14 | $14.99 | $31.42 | 230,100 | — | — |
| 2010-01-13 | $14.49 | $30.37 | 204,200 | — | — |
| 2010-01-12 | $14.50 | $30.40 | 157,000 | — | — |
| 2010-01-11 | $14.43 | $30.25 | 124,800 | — | — |
| 2010-01-08 | $14.45 | $30.29 | 196,600 | — | — |
| 2010-01-07 | $14.20 | $29.77 | 230,800 | — | — |
| 2010-01-06 | $13.89 | $29.12 | 184,000 | — | — |
| 2010-01-05 | $13.91 | $29.16 | 288,400 | — | — |
| 2010-01-04 | $14.80 | $31.02 | 184,300 | — | — |