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
- 1987-09-22 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 | $19.20 | $53.34 | 32,900 | — | — |
| 2010-12-30 | $19.55 | $54.31 | 22,300 | — | — |
| 2010-12-29 | $19.67 | $54.65 | 25,200 | — | — |
| 2010-12-28 | $19.55 | $54.31 | 29,500 | — | — |
| 2010-12-27 | $19.90 | $55.29 | 25,000 | — | — |
| 2010-12-23 | $19.73 | $54.81 | 19,900 | — | — |
| 2010-12-22 | $20.04 | $55.68 | 18,200 | — | — |
| 2010-12-21 | $19.86 | $55.18 | 18,600 | — | — |
| 2010-12-20 | $19.91 | $55.31 | 37,300 | — | — |
| 2010-12-17 | $20.01 | $55.59 | 86,000 | — | — |
| 2010-12-16 | $20.21 | $56.15 | 33,100 | — | — |
| 2010-12-15 | $20.11 | $55.87 | 34,100 | — | — |
| 2010-12-14 | $20.25 | $56.26 | 49,700 | — | — |
| 2010-12-13 | $20.13 | $55.93 | 32,400 | — | — |
| 2010-12-10 | $20.20 | $56.12 | 31,900 | — | — |
| 2010-12-09 | $20.11 | $55.87 | 48,900 | — | — |
| 2010-12-08 | $20.18 | $56.07 | 30,400 | — | — |
| 2010-12-07 | $20.10 | $55.84 | 69,500 | — | — |
| 2010-12-06 | $20.35 | $56.54 | 47,400 | — | — |
| 2010-12-03 | $18.74 | $52.06 | 26,900 | — | — |
| 2010-12-02 | $18.84 | $52.34 | 18,300 | — | — |
| 2010-12-01 | $19.26 | $53.51 | 51,600 | — | — |
| 2010-11-30 | $18.65 | $51.81 | 31,400 | — | — |
| 2010-11-29 | $18.70 | $51.95 | 25,900 | — | — |
| 2010-11-26 | $19.18 | $53.29 | 3,400 | — | — |
| 2010-11-24 | $19.36 | $53.79 | 28,200 | — | — |
| 2010-11-23 | $18.29 | $50.81 | 16,400 | — | — |
| 2010-11-22 | $18.61 | $51.70 | 16,600 | — | — |
| 2010-11-19 | $18.68 | $51.90 | 26,400 | — | — |
| 2010-11-18 | $18.91 | $52.54 | 18,700 | — | — |
| 2010-11-17 | $18.78 | $52.18 | 20,500 | — | — |
| 2010-11-16 | $19.11 | $53.09 | 47,000 | — | — |
| 2010-11-15 | $19.83 | $55.09 | 19,500 | — | — |
| 2010-11-12 | $19.40 | $53.90 | 29,800 | — | — |
| 2010-11-11 | $19.64 | $54.56 | 28,900 | — | — |
| 2010-11-10 | $19.94 | $55.40 | 17,400 | — | — |
| 2010-11-09 | $19.59 | $54.43 | 23,200 | — | — |
| 2010-11-08 | $19.79 | $54.98 | 40,500 | — | — |
| 2010-11-05 | $19.86 | $55.18 | 15,800 | — | — |
| 2010-11-04 | $19.87 | $55.20 | 41,200 | — | — |
| 2010-11-03 | $18.96 | $52.68 | 17,700 | — | — |
| 2010-11-02 | $19.09 | $53.04 | 34,300 | — | — |
| 2010-11-01 | $18.09 | $50.26 | 30,100 | — | — |
| 2010-10-29 | $18.36 | $51.01 | 10,300 | — | — |
| 2010-10-28 | $18.31 | $50.87 | 10,400 | — | — |
| 2010-10-27 | $18.11 | $50.31 | 19,200 | — | — |
| 2010-10-26 | $18.41 | $51.15 | 23,500 | — | — |
| 2010-10-25 | $18.19 | $50.54 | 20,800 | — | — |
| 2010-10-22 | $18.07 | $50.20 | 13,400 | — | — |
| 2010-10-21 | $17.99 | $49.98 | 29,200 | — | — |
| 2010-10-20 | $18.57 | $51.59 | 14,900 | — | — |
| 2010-10-19 | $18.04 | $50.12 | 23,900 | — | — |
| 2010-10-18 | $18.83 | $52.31 | 17,900 | — | — |
| 2010-10-15 | $18.12 | $50.34 | 39,300 | — | — |
| 2010-10-14 | $17.93 | $49.81 | 17,100 | — | — |
| 2010-10-13 | $17.83 | $49.54 | 26,900 | — | — |
| 2010-10-12 | $17.28 | $48.01 | 17,900 | — | — |
| 2010-10-11 | $17.12 | $47.56 | 12,700 | — | — |
| 2010-10-08 | $17.32 | $48.12 | 25,100 | — | — |
| 2010-10-07 | $16.88 | $46.90 | 22,500 | — | — |
| 2010-10-06 | $17.23 | $47.87 | 22,900 | — | — |
| 2010-10-05 | $17.25 | $47.92 | 42,100 | — | — |
| 2010-10-04 | $16.63 | $45.74 | 30,600 | — | — |
| 2010-10-01 | $16.68 | $45.88 | 22,400 | — | — |
| 2010-09-30 | $16.61 | $45.69 | 38,400 | — | — |
| 2010-09-29 | $16.82 | $46.27 | 27,900 | — | — |
| 2010-09-28 | $16.62 | $45.72 | 19,200 | — | — |
| 2010-09-27 | $16.46 | $45.28 | 13,300 | — | — |
| 2010-09-24 | $16.53 | $45.47 | 34,700 | — | — |
| 2010-09-23 | $15.98 | $43.96 | 17,500 | — | — |
| 2010-09-22 | $16.02 | $44.07 | 6,900 | — | — |
| 2010-09-21 | $16.13 | $44.37 | 15,300 | — | — |
| 2010-09-20 | $16.30 | $44.84 | 38,900 | — | — |
| 2010-09-17 | $15.89 | $43.71 | 46,900 | — | — |
| 2010-09-16 | $16.12 | $44.34 | 16,700 | — | — |
| 2010-09-15 | $16.27 | $44.75 | 12,500 | — | — |
| 2010-09-14 | $16.28 | $44.78 | 34,200 | — | — |
| 2010-09-13 | $16.14 | $44.40 | 36,400 | — | — |
| 2010-09-10 | $15.52 | $42.69 | 19,500 | — | — |
| 2010-09-09 | $15.49 | $42.61 | 8,600 | — | — |
| 2010-09-08 | $15.71 | $43.21 | 11,100 | — | — |
| 2010-09-07 | $15.54 | $42.75 | 25,500 | — | — |
| 2010-09-03 | $15.92 | $43.79 | 16,100 | — | — |
| 2010-09-02 | $15.69 | $43.16 | 18,700 | — | — |
| 2010-09-01 | $15.82 | $43.52 | 43,000 | — | — |
| 2010-08-31 | $14.69 | $40.41 | 26,000 | — | — |
| 2010-08-30 | $14.53 | $39.97 | 40,600 | — | — |
| 2010-08-27 | $14.93 | $41.07 | 34,800 | — | — |
| 2010-08-26 | $14.43 | $39.69 | 9,600 | — | — |
| 2010-08-25 | $14.65 | $40.30 | 18,100 | — | — |
| 2010-08-24 | $14.20 | $39.06 | 17,500 | — | — |
| 2010-08-23 | $14.14 | $38.89 | 34,500 | — | — |
| 2010-08-20 | $14.34 | $39.44 | 43,700 | — | — |
| 2010-08-19 | $14.53 | $39.97 | 41,600 | — | — |
| 2010-08-18 | $15.10 | $41.54 | 14,700 | — | — |
| 2010-08-17 | $15.16 | $41.70 | 41,500 | — | — |
| 2010-08-16 | $15.02 | $41.32 | 25,600 | — | — |
| 2010-08-13 | $14.87 | $40.90 | 28,700 | — | — |
| 2010-08-12 | $15.22 | $41.87 | 19,100 | — | — |
| 2010-08-11 | $15.35 | $42.22 | 37,600 | — | — |
| 2010-08-10 | $16.17 | $44.48 | 24,200 | — | — |
| 2010-08-09 | $16.49 | $45.36 | 23,600 | — | — |
| 2010-08-06 | $16.27 | $44.75 | 22,200 | — | — |
| 2010-08-05 | $15.94 | $43.85 | 24,100 | — | — |
| 2010-08-04 | $16.31 | $44.86 | 22,800 | — | — |
| 2010-08-03 | $15.97 | $43.93 | 35,600 | — | — |
| 2010-08-02 | $16.23 | $44.64 | 33,500 | — | — |
| 2010-07-30 | $16.26 | $44.73 | 27,300 | — | — |
| 2010-07-29 | $16.38 | $45.06 | 11,800 | — | — |
| 2010-07-28 | $16.12 | $44.34 | 18,300 | — | — |
| 2010-07-27 | $16.22 | $44.62 | 27,800 | — | — |
| 2010-07-26 | $16.29 | $44.81 | 26,100 | — | — |
| 2010-07-23 | $15.92 | $43.79 | 40,700 | — | — |
| 2010-07-22 | $15.67 | $43.10 | 24,000 | — | — |
| 2010-07-21 | $15.01 | $41.29 | 14,200 | — | — |
| 2010-07-20 | $15.49 | $42.61 | 14,900 | — | — |
| 2010-07-19 | $15.21 | $41.84 | 16,100 | — | — |
| 2010-07-16 | $15.00 | $41.26 | 45,100 | — | — |
| 2010-07-15 | $15.36 | $42.25 | 7,800 | — | — |
| 2010-07-14 | $15.47 | $42.55 | 23,500 | — | — |
| 2010-07-13 | $15.74 | $43.30 | 31,400 | — | — |
| 2010-07-12 | $15.15 | $41.67 | 21,500 | — | — |
| 2010-07-09 | $15.30 | $42.09 | 21,600 | — | — |
| 2010-07-08 | $15.06 | $41.43 | 18,800 | — | — |
| 2010-07-07 | $14.98 | $41.21 | 25,000 | — | — |
| 2010-07-06 | $14.52 | $39.94 | 26,200 | — | — |
| 2010-07-02 | $14.89 | $40.05 | 27,100 | — | — |
| 2010-07-01 | $14.98 | $40.29 | 25,100 | — | — |
| 2010-06-30 | $15.05 | $40.48 | 30,600 | — | — |
| 2010-06-29 | $15.30 | $41.15 | 31,400 | — | — |
| 2010-06-28 | $15.90 | $42.77 | 30,400 | — | — |
| 2010-06-25 | $16.03 | $43.12 | 177,800 | — | — |
| 2010-06-24 | $15.16 | $40.78 | 14,900 | — | — |
| 2010-06-23 | $15.41 | $41.45 | 13,000 | — | — |
| 2010-06-22 | $15.26 | $41.05 | 12,700 | — | — |
| 2010-06-21 | $15.32 | $41.21 | 24,000 | — | — |
| 2010-06-18 | $15.52 | $41.74 | 49,100 | — | — |
| 2010-06-17 | $15.59 | $41.93 | 20,400 | — | — |
| 2010-06-16 | $15.42 | $41.48 | 33,600 | — | — |
| 2010-06-15 | $15.44 | $41.53 | 47,900 | — | — |
| 2010-06-14 | $14.84 | $39.92 | 48,300 | — | — |
| 2010-06-11 | $15.12 | $40.67 | 35,300 | — | — |
| 2010-06-10 | $14.86 | $39.97 | 49,900 | — | — |
| 2010-06-09 | $14.58 | $39.22 | 35,100 | — | — |
| 2010-06-08 | $14.68 | $39.49 | 24,700 | — | — |
| 2010-06-07 | $14.71 | $39.57 | 33,300 | — | — |
| 2010-06-04 | $14.63 | $39.35 | 88,500 | — | — |
| 2010-06-03 | $15.28 | $41.10 | 37,300 | — | — |
| 2010-06-02 | $15.26 | $41.05 | 54,400 | — | — |
| 2010-06-01 | $14.87 | $40.00 | 23,200 | — | — |
| 2010-05-28 | $15.19 | $40.86 | 37,700 | — | — |
| 2010-05-27 | $15.30 | $41.15 | 36,000 | — | — |
| 2010-05-26 | $14.98 | $40.29 | 65,800 | — | — |
| 2010-05-25 | $14.84 | $39.92 | 34,800 | — | — |
| 2010-05-24 | $14.90 | $40.08 | 16,400 | — | — |
| 2010-05-21 | $15.18 | $40.83 | 48,300 | — | — |
| 2010-05-20 | $14.89 | $40.05 | 47,400 | — | — |
| 2010-05-19 | $15.37 | $41.34 | 29,600 | — | — |
| 2010-05-18 | $15.28 | $41.10 | 26,900 | — | — |
| 2010-05-17 | $15.61 | $41.99 | 36,100 | — | — |
| 2010-05-14 | $15.63 | $42.04 | 25,700 | — | — |
| 2010-05-13 | $15.84 | $42.61 | 35,900 | — | — |
| 2010-05-12 | $15.81 | $42.52 | 46,700 | — | — |
| 2010-05-11 | $15.39 | $41.39 | 33,000 | — | — |
| 2010-05-10 | $14.95 | $40.21 | 66,600 | — | — |
| 2010-05-07 | $14.14 | $38.03 | 75,200 | — | — |
| 2010-05-06 | $14.60 | $39.27 | 53,700 | — | — |
| 2010-05-05 | $15.11 | $40.64 | 35,300 | — | — |
| 2010-05-04 | $15.39 | $41.39 | 54,100 | — | — |
| 2010-05-03 | $16.16 | $43.47 | 45,600 | — | — |
| 2010-04-30 | $16.03 | $43.12 | 40,900 | — | — |
| 2010-04-29 | $16.50 | $44.38 | 24,700 | — | — |
| 2010-04-28 | $16.37 | $44.03 | 14,700 | — | — |
| 2010-04-27 | $16.28 | $43.79 | 26,500 | — | — |
| 2010-04-26 | $16.24 | $43.68 | 48,800 | — | — |
| 2010-04-23 | $16.96 | $45.62 | 20,500 | — | — |
| 2010-04-22 | $16.76 | $45.08 | 24,500 | — | — |
| 2010-04-21 | $16.70 | $44.92 | 27,100 | — | — |
| 2010-04-20 | $16.81 | $45.21 | 83,700 | — | — |
| 2010-04-19 | $15.58 | $41.91 | 20,400 | — | — |
| 2010-04-16 | $15.70 | $42.23 | 29,500 | — | — |
| 2010-04-15 | $15.77 | $42.42 | 20,600 | — | — |
| 2010-04-14 | $15.68 | $42.17 | 47,500 | — | — |
| 2010-04-13 | $15.66 | $42.12 | 52,000 | — | — |
| 2010-04-12 | $15.34 | $41.26 | 47,400 | — | — |
| 2010-04-09 | $15.25 | $41.02 | 26,100 | — | — |
| 2010-04-08 | $15.51 | $41.72 | 59,300 | — | — |
| 2010-04-07 | $15.55 | $41.83 | 28,500 | — | — |
| 2010-04-06 | $15.55 | $41.83 | 40,200 | — | — |
| 2010-04-05 | $15.71 | $41.81 | 91,200 | — | — |
| 2010-04-01 | $15.11 | $40.21 | 32,100 | — | — |
| 2010-03-31 | $15.03 | $40.00 | 43,000 | — | — |
| 2010-03-30 | $15.08 | $40.13 | 34,900 | — | — |
| 2010-03-29 | $14.97 | $39.84 | 45,600 | — | — |
| 2010-03-26 | $15.14 | $40.29 | 54,100 | — | — |
| 2010-03-25 | $14.91 | $39.68 | 51,900 | — | — |
| 2010-03-24 | $14.87 | $39.58 | 24,400 | — | — |
| 2010-03-23 | $15.00 | $39.92 | 25,700 | — | — |
| 2010-03-22 | $15.04 | $40.03 | 27,200 | — | — |
| 2010-03-19 | $14.94 | $39.76 | 70,700 | — | — |
| 2010-03-18 | $15.13 | $40.27 | 16,300 | — | — |
| 2010-03-17 | $15.06 | $40.08 | 37,800 | — | — |
| 2010-03-16 | $14.91 | $39.68 | 15,200 | — | — |
| 2010-03-15 | $14.78 | $39.34 | 29,700 | — | — |
| 2010-03-12 | $14.87 | $39.58 | 48,600 | — | — |
| 2010-03-11 | $14.84 | $39.50 | 12,500 | — | — |
| 2010-03-10 | $14.83 | $39.47 | 103,100 | — | — |
| 2010-03-09 | $14.60 | $38.86 | 15,200 | — | — |
| 2010-03-08 | $14.66 | $39.02 | 25,000 | — | — |
| 2010-03-05 | $14.73 | $39.20 | 34,900 | — | — |
| 2010-03-04 | $14.35 | $38.19 | 24,300 | — | — |
| 2010-03-03 | $14.60 | $38.86 | 48,000 | — | — |
| 2010-03-02 | $14.70 | $39.12 | 54,400 | — | — |
| 2010-03-01 | $14.65 | $38.99 | 97,900 | — | — |
| 2010-02-26 | $14.09 | $37.50 | 37,800 | — | — |
| 2010-02-25 | $14.35 | $38.19 | 36,100 | — | — |
| 2010-02-24 | $14.17 | $37.71 | 20,700 | — | — |
| 2010-02-23 | $14.12 | $37.58 | 29,600 | — | — |
| 2010-02-22 | $14.28 | $38.01 | 47,200 | — | — |
| 2010-02-19 | $14.05 | $37.39 | 48,800 | — | — |
| 2010-02-18 | $14.00 | $37.26 | 59,000 | — | — |
| 2010-02-17 | $13.83 | $36.81 | 40,900 | — | — |
| 2010-02-16 | $13.43 | $35.74 | 40,100 | — | — |
| 2010-02-12 | $13.50 | $35.93 | 57,000 | — | — |
| 2010-02-11 | $13.43 | $35.74 | 49,400 | — | — |
| 2010-02-10 | $13.18 | $35.08 | 26,900 | — | — |
| 2010-02-09 | $13.35 | $35.53 | 41,900 | — | — |
| 2010-02-08 | $13.18 | $35.08 | 40,300 | — | — |
| 2010-02-05 | $13.37 | $35.58 | 32,300 | — | — |
| 2010-02-04 | $13.29 | $35.37 | 73,200 | — | — |
| 2010-02-03 | $13.48 | $35.88 | 50,000 | — | — |
| 2010-02-02 | $13.81 | $36.75 | 58,300 | — | — |
| 2010-02-01 | $13.94 | $37.10 | 46,600 | — | — |
| 2010-01-29 | $14.16 | $37.69 | 44,800 | — | — |
| 2010-01-28 | $14.04 | $37.37 | 60,400 | — | — |
| 2010-01-27 | $14.18 | $37.74 | 35,300 | — | — |
| 2010-01-26 | $14.27 | $37.98 | 53,100 | — | — |
| 2010-01-25 | $14.00 | $37.26 | 62,100 | — | — |
| 2010-01-22 | $14.42 | $38.38 | 45,400 | — | — |
| 2010-01-21 | $14.52 | $38.64 | 46,700 | — | — |
| 2010-01-20 | $14.76 | $39.28 | 94,900 | — | — |
| 2010-01-19 | $14.79 | $39.36 | 79,100 | — | — |
| 2010-01-15 | $14.75 | $39.26 | 73,100 | — | — |
| 2010-01-14 | $14.77 | $39.31 | 25,000 | — | — |
| 2010-01-13 | $14.75 | $39.26 | 47,100 | — | — |
| 2010-01-12 | $14.74 | $39.23 | 50,100 | — | — |
| 2010-01-11 | $14.96 | $39.82 | 32,400 | — | — |
| 2010-01-08 | $14.84 | $39.50 | 29,600 | — | — |
| 2010-01-07 | $14.81 | $39.42 | 139,100 | — | — |
| 2010-01-06 | $14.84 | $39.50 | 62,200 | — | — |
| 2010-01-05 | $14.92 | $39.71 | 36,800 | — | — |
| 2010-01-04 | $15.17 | $39.94 | 43,500 | — | — |