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
- 1992-11-03 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 | $23.57 | $23.57 | 20,700 | — | — |
| 2010-12-30 | $23.90 | $23.90 | 42,300 | — | — |
| 2010-12-29 | $23.99 | $23.99 | 27,100 | — | — |
| 2010-12-28 | $24.11 | $24.11 | 18,700 | — | — |
| 2010-12-27 | $23.77 | $23.77 | 40,000 | — | — |
| 2010-12-23 | $23.78 | $23.78 | 20,000 | — | — |
| 2010-12-22 | $23.78 | $23.78 | 23,500 | — | — |
| 2010-12-21 | $23.70 | $23.70 | 44,900 | — | — |
| 2010-12-20 | $23.00 | $23.00 | 108,000 | — | — |
| 2010-12-17 | $23.31 | $23.31 | 98,300 | — | — |
| 2010-12-16 | $24.23 | $24.23 | 48,100 | — | — |
| 2010-12-15 | $23.71 | $23.71 | 103,500 | — | — |
| 2010-12-14 | $23.49 | $23.49 | 60,100 | — | — |
| 2010-12-13 | $22.92 | $22.92 | 59,400 | — | — |
| 2010-12-10 | $23.22 | $23.22 | 58,500 | — | — |
| 2010-12-09 | $22.21 | $22.21 | 14,900 | — | — |
| 2010-12-08 | $21.94 | $21.94 | 20,000 | — | — |
| 2010-12-07 | $21.91 | $21.91 | 40,700 | — | — |
| 2010-12-06 | $21.81 | $21.81 | 23,400 | — | — |
| 2010-12-03 | $21.57 | $21.57 | 32,400 | — | — |
| 2010-12-02 | $20.50 | $20.50 | 26,000 | — | — |
| 2010-12-01 | $19.96 | $19.96 | 71,600 | — | — |
| 2010-11-30 | $19.19 | $19.19 | 55,900 | — | — |
| 2010-11-29 | $19.75 | $19.75 | 81,200 | — | — |
| 2010-11-26 | $20.46 | $20.46 | 28,000 | — | — |
| 2010-11-24 | $20.87 | $20.87 | 28,600 | — | — |
| 2010-11-23 | $20.57 | $20.57 | 44,100 | — | — |
| 2010-11-22 | $21.38 | $21.38 | 38,600 | — | — |
| 2010-11-19 | $20.78 | $20.78 | 27,300 | — | — |
| 2010-11-18 | $20.41 | $20.41 | 26,800 | — | — |
| 2010-11-17 | $19.42 | $19.42 | 10,100 | — | — |
| 2010-11-16 | $19.75 | $19.75 | 33,800 | — | — |
| 2010-11-15 | $20.22 | $20.22 | 15,500 | — | — |
| 2010-11-12 | $19.96 | $19.96 | 33,400 | — | — |
| 2010-11-11 | $20.65 | $20.65 | 27,000 | — | — |
| 2010-11-10 | $20.48 | $20.48 | 54,200 | — | — |
| 2010-11-09 | $20.53 | $20.53 | 40,500 | — | — |
| 2010-11-08 | $21.94 | $21.94 | 43,800 | — | — |
| 2010-11-05 | $21.46 | $21.46 | 49,600 | — | — |
| 2010-11-04 | $21.44 | $21.44 | 71,700 | — | — |
| 2010-11-03 | $20.55 | $20.55 | 33,600 | — | — |
| 2010-11-02 | $20.11 | $20.11 | 35,800 | — | — |
| 2010-11-01 | $19.32 | $19.32 | 32,800 | — | — |
| 2010-10-29 | $19.66 | $19.66 | 38,800 | — | — |
| 2010-10-28 | $19.22 | $19.22 | 74,300 | — | — |
| 2010-10-27 | $18.90 | $18.90 | 66,300 | — | — |
| 2010-10-26 | $19.14 | $19.14 | 30,600 | — | — |
| 2010-10-25 | $19.71 | $19.71 | 24,000 | — | — |
| 2010-10-22 | $19.62 | $19.62 | 17,900 | — | — |
| 2010-10-21 | $19.78 | $19.78 | 50,200 | — | — |
| 2010-10-20 | $19.98 | $19.98 | 34,000 | — | — |
| 2010-10-19 | $19.46 | $19.46 | 40,200 | — | — |
| 2010-10-18 | $20.04 | $20.04 | 27,300 | — | — |
| 2010-10-15 | $19.64 | $19.64 | 45,400 | — | — |
| 2010-10-14 | $19.81 | $19.81 | 45,600 | — | — |
| 2010-10-13 | $19.68 | $19.68 | 44,900 | — | — |
| 2010-10-12 | $19.31 | $19.31 | 29,200 | — | — |
| 2010-10-11 | $19.15 | $19.15 | 19,900 | — | — |
| 2010-10-08 | $19.47 | $19.47 | 27,800 | — | — |
| 2010-10-07 | $19.57 | $19.57 | 20,700 | — | — |
| 2010-10-06 | $19.75 | $19.75 | 18,900 | — | — |
| 2010-10-05 | $19.57 | $19.57 | 53,700 | — | — |
| 2010-10-04 | $18.64 | $18.64 | 33,100 | — | — |
| 2010-10-01 | $19.66 | $19.66 | 28,100 | — | — |
| 2010-09-30 | $18.91 | $18.91 | 34,300 | — | — |
| 2010-09-29 | $18.86 | $18.86 | 40,300 | — | — |
| 2010-09-28 | $18.32 | $18.32 | 36,900 | — | — |
| 2010-09-27 | $18.12 | $18.12 | 54,200 | — | — |
| 2010-09-24 | $18.29 | $18.29 | 60,000 | — | — |
| 2010-09-23 | $16.83 | $16.83 | 77,800 | — | — |
| 2010-09-22 | $17.68 | $17.68 | 36,100 | — | — |
| 2010-09-21 | $18.41 | $18.41 | 50,500 | — | — |
| 2010-09-20 | $19.00 | $19.00 | 42,600 | — | — |
| 2010-09-17 | $18.13 | $18.13 | 50,500 | — | — |
| 2010-09-16 | $17.88 | $17.88 | 21,700 | — | — |
| 2010-09-15 | $18.50 | $18.50 | 66,800 | — | — |
| 2010-09-14 | $18.22 | $18.22 | 43,400 | — | — |
| 2010-09-13 | $18.25 | $18.25 | 90,200 | — | — |
| 2010-09-10 | $17.65 | $17.65 | 34,000 | — | — |
| 2010-09-09 | $17.85 | $17.85 | 28,700 | — | — |
| 2010-09-08 | $18.03 | $18.03 | 26,600 | — | — |
| 2010-09-07 | $17.56 | $17.56 | 46,800 | — | — |
| 2010-09-03 | $18.52 | $18.52 | 47,900 | — | — |
| 2010-09-02 | $18.09 | $18.09 | 37,700 | — | — |
| 2010-09-01 | $17.82 | $17.82 | 63,600 | — | — |
| 2010-08-31 | $17.04 | $17.04 | 114,600 | — | — |
| 2010-08-30 | $16.79 | $16.79 | 81,300 | — | — |
| 2010-08-27 | $18.20 | $18.20 | 96,900 | — | — |
| 2010-08-26 | $17.27 | $17.27 | 82,700 | — | — |
| 2010-08-25 | $17.24 | $17.24 | 90,300 | — | — |
| 2010-08-24 | $16.62 | $16.62 | 95,500 | — | — |
| 2010-08-23 | $16.85 | $16.85 | 72,100 | — | — |
| 2010-08-20 | $17.37 | $17.37 | 88,800 | — | — |
| 2010-08-19 | $17.15 | $17.15 | 73,800 | — | — |
| 2010-08-18 | $17.99 | $17.99 | 119,200 | — | — |
| 2010-08-17 | $17.84 | $17.84 | 79,100 | — | — |
| 2010-08-16 | $17.14 | $17.14 | 64,700 | — | — |
| 2010-08-13 | $16.97 | $16.97 | 42,900 | — | — |
| 2010-08-12 | $17.09 | $17.09 | 89,300 | — | — |
| 2010-08-11 | $17.09 | $17.09 | 78,300 | — | — |
| 2010-08-10 | $18.94 | $18.94 | 53,700 | — | — |
| 2010-08-09 | $19.28 | $19.28 | 43,600 | — | — |
| 2010-08-06 | $18.90 | $18.90 | 43,400 | — | — |
| 2010-08-05 | $19.54 | $19.54 | 64,700 | — | — |
| 2010-08-04 | $19.06 | $19.06 | 59,400 | — | — |
| 2010-08-03 | $19.15 | $19.15 | 68,000 | — | — |
| 2010-08-02 | $19.82 | $19.82 | 74,000 | — | — |
| 2010-07-30 | $19.49 | $19.49 | 104,900 | — | — |
| 2010-07-29 | $18.72 | $18.72 | 98,000 | — | — |
| 2010-07-28 | $17.74 | $17.74 | 64,100 | — | — |
| 2010-07-27 | $18.49 | $18.49 | 66,800 | — | — |
| 2010-07-26 | $18.94 | $18.94 | 112,200 | — | — |
| 2010-07-23 | $18.71 | $18.71 | 86,300 | — | — |
| 2010-07-22 | $17.45 | $17.45 | 133,800 | — | — |
| 2010-07-21 | $16.60 | $16.60 | 74,900 | — | — |
| 2010-07-20 | $17.32 | $17.32 | 79,200 | — | — |
| 2010-07-19 | $16.55 | $16.55 | 87,500 | — | — |
| 2010-07-16 | $16.38 | $16.38 | 84,700 | — | — |
| 2010-07-15 | $17.77 | $17.77 | 39,600 | — | — |
| 2010-07-14 | $18.05 | $18.05 | 82,200 | — | — |
| 2010-07-13 | $18.10 | $18.10 | 158,300 | — | — |
| 2010-07-12 | $17.08 | $17.08 | 76,100 | — | — |
| 2010-07-09 | $17.79 | $17.79 | 61,800 | — | — |
| 2010-07-08 | $17.73 | $17.73 | 196,800 | — | — |
| 2010-07-07 | $17.00 | $17.00 | 94,100 | — | — |
| 2010-07-06 | $16.72 | $16.72 | 159,800 | — | — |
| 2010-07-02 | $16.76 | $16.76 | 169,000 | — | — |
| 2010-07-01 | $17.45 | $17.45 | 134,900 | — | — |
| 2010-06-30 | $17.42 | $17.42 | 117,700 | — | — |
| 2010-06-29 | $18.00 | $18.00 | 139,000 | — | — |
| 2010-06-28 | $18.58 | $18.58 | 100,600 | — | — |
| 2010-06-25 | $18.46 | $18.46 | 197,100 | — | — |
| 2010-06-24 | $18.53 | $18.53 | 98,100 | — | — |
| 2010-06-23 | $18.45 | $18.45 | 81,400 | — | — |
| 2010-06-22 | $18.98 | $18.98 | 160,000 | — | — |
| 2010-06-21 | $19.37 | $19.37 | 80,300 | — | — |
| 2010-06-18 | $19.61 | $19.61 | 129,800 | — | — |
| 2010-06-17 | $19.42 | $19.42 | 111,000 | — | — |
| 2010-06-16 | $19.29 | $19.29 | 88,900 | — | — |
| 2010-06-15 | $19.48 | $19.48 | 108,100 | — | — |
| 2010-06-14 | $18.95 | $18.95 | 115,600 | — | — |
| 2010-06-11 | $18.65 | $18.65 | 66,300 | — | — |
| 2010-06-10 | $18.24 | $18.24 | 110,600 | — | — |
| 2010-06-09 | $17.15 | $17.15 | 110,600 | — | — |
| 2010-06-08 | $17.19 | $17.19 | 191,300 | — | — |
| 2010-06-07 | $17.43 | $17.43 | 107,200 | — | — |
| 2010-06-04 | $18.10 | $18.10 | 92,700 | — | — |
| 2010-06-03 | $19.65 | $19.65 | 78,800 | — | — |
| 2010-06-02 | $19.50 | $19.50 | 126,100 | — | — |
| 2010-06-01 | $18.67 | $18.67 | 126,000 | — | — |
| 2010-05-28 | $19.53 | $19.53 | 78,500 | — | — |
| 2010-05-27 | $19.75 | $19.75 | 58,500 | — | — |
| 2010-05-26 | $19.03 | $19.03 | 97,300 | — | — |
| 2010-05-25 | $19.02 | $19.02 | 105,900 | — | — |
| 2010-05-24 | $18.89 | $18.89 | 92,100 | — | — |
| 2010-05-21 | $19.04 | $19.04 | 95,900 | — | — |
| 2010-05-20 | $18.65 | $18.65 | 129,500 | — | — |
| 2010-05-19 | $19.60 | $19.60 | 145,500 | — | — |
| 2010-05-18 | $20.83 | $20.83 | 76,700 | — | — |
| 2010-05-17 | $21.11 | $21.11 | 158,800 | — | — |
| 2010-05-14 | $21.87 | $21.87 | 134,500 | — | — |
| 2010-05-13 | $22.23 | $22.23 | 171,000 | — | — |
| 2010-05-12 | $21.99 | $21.99 | 83,800 | — | — |
| 2010-05-11 | $21.13 | $21.13 | 92,800 | — | — |
| 2010-05-10 | $20.65 | $20.65 | 163,500 | — | — |
| 2010-05-07 | $18.30 | $18.30 | 139,100 | — | — |
| 2010-05-06 | $18.47 | $18.47 | 91,200 | — | — |
| 2010-05-05 | $18.98 | $18.98 | 51,400 | — | — |
| 2010-05-04 | $19.75 | $19.75 | 71,600 | — | — |
| 2010-05-03 | $20.52 | $20.52 | 62,900 | — | — |
| 2010-04-30 | $20.01 | $20.01 | 125,300 | — | — |
| 2010-04-29 | $20.02 | $20.02 | 206,300 | — | — |
| 2010-04-28 | $17.19 | $17.19 | 35,200 | — | — |
| 2010-04-27 | $17.66 | $17.66 | 29,600 | — | — |
| 2010-04-26 | $18.03 | $18.03 | 61,900 | — | — |
| 2010-04-23 | $18.37 | $18.37 | 24,600 | — | — |
| 2010-04-22 | $18.35 | $18.35 | 32,500 | — | — |
| 2010-04-21 | $18.19 | $18.19 | 59,300 | — | — |
| 2010-04-20 | $18.02 | $18.02 | 66,200 | — | — |
| 2010-04-19 | $17.34 | $17.34 | 91,600 | — | — |
| 2010-04-16 | $17.14 | $17.14 | 53,800 | — | — |
| 2010-04-15 | $16.95 | $16.95 | 38,300 | — | — |
| 2010-04-14 | $16.85 | $16.85 | 36,000 | — | — |
| 2010-04-13 | $15.97 | $15.97 | 37,400 | — | — |
| 2010-04-12 | $15.52 | $15.52 | 14,400 | — | — |
| 2010-04-09 | $15.56 | $15.56 | 18,400 | — | — |
| 2010-04-08 | $15.94 | $15.94 | 13,200 | — | — |
| 2010-04-07 | $15.97 | $15.97 | 72,800 | — | — |
| 2010-04-06 | $15.66 | $15.66 | 50,200 | — | — |
| 2010-04-05 | $15.22 | $15.22 | 83,000 | — | — |
| 2010-04-01 | $14.55 | $14.55 | 47,000 | — | — |
| 2010-03-31 | $14.41 | $14.41 | 68,000 | — | — |
| 2010-03-30 | $14.32 | $14.32 | 51,400 | — | — |
| 2010-03-29 | $14.34 | $14.34 | 32,600 | — | — |
| 2010-03-26 | $14.26 | $14.26 | 23,300 | — | — |
| 2010-03-25 | $14.23 | $14.23 | 31,100 | — | — |
| 2010-03-24 | $14.35 | $14.35 | 43,000 | — | — |
| 2010-03-23 | $14.52 | $14.52 | 67,500 | — | — |
| 2010-03-22 | $14.33 | $14.33 | 61,800 | — | — |
| 2010-03-19 | $14.44 | $14.44 | 75,100 | — | — |
| 2010-03-18 | $14.76 | $14.76 | 43,900 | — | — |
| 2010-03-17 | $14.84 | $14.84 | 68,100 | — | — |
| 2010-03-16 | $14.29 | $14.29 | 73,800 | — | — |
| 2010-03-15 | $14.05 | $14.05 | 114,800 | — | — |
| 2010-03-12 | $13.94 | $13.94 | 86,700 | — | — |
| 2010-03-11 | $13.82 | $13.82 | 59,300 | — | — |
| 2010-03-10 | $13.94 | $13.94 | 45,700 | — | — |
| 2010-03-09 | $13.81 | $13.81 | 50,000 | — | — |
| 2010-03-08 | $13.96 | $13.96 | 42,600 | — | — |
| 2010-03-05 | $14.03 | $14.03 | 75,700 | — | — |
| 2010-03-04 | $13.78 | $13.78 | 78,700 | — | — |
| 2010-03-03 | $14.21 | $14.21 | 25,800 | — | — |
| 2010-03-02 | $14.16 | $14.16 | 34,300 | — | — |
| 2010-03-01 | $14.44 | $14.44 | 42,300 | — | — |
| 2010-02-26 | $13.58 | $13.58 | 53,300 | — | — |
| 2010-02-25 | $14.04 | $14.04 | 125,100 | — | — |
| 2010-02-24 | $15.54 | $15.54 | 22,100 | — | — |
| 2010-02-23 | $15.28 | $15.28 | 34,300 | — | — |
| 2010-02-22 | $15.70 | $15.70 | 124,800 | — | — |
| 2010-02-19 | $14.39 | $14.39 | 53,800 | — | — |
| 2010-02-18 | $14.74 | $14.74 | 30,200 | — | — |
| 2010-02-17 | $14.29 | $14.29 | 24,200 | — | — |
| 2010-02-16 | $14.13 | $14.13 | 11,700 | — | — |
| 2010-02-12 | $13.85 | $13.85 | 30,300 | — | — |
| 2010-02-11 | $13.90 | $13.90 | 27,900 | — | — |
| 2010-02-10 | $13.40 | $13.40 | 17,200 | — | — |
| 2010-02-09 | $13.95 | $13.95 | 30,100 | — | — |
| 2010-02-08 | $13.57 | $13.57 | 31,100 | — | — |
| 2010-02-05 | $13.97 | $13.97 | 30,500 | — | — |
| 2010-02-04 | $13.86 | $13.86 | 34,500 | — | — |
| 2010-02-03 | $14.58 | $14.58 | 28,600 | — | — |
| 2010-02-02 | $14.77 | $14.77 | 34,100 | — | — |
| 2010-02-01 | $15.34 | $15.34 | 27,000 | — | — |
| 2010-01-29 | $15.22 | $15.22 | 24,800 | — | — |
| 2010-01-28 | $15.14 | $15.14 | 42,400 | — | — |
| 2010-01-27 | $16.21 | $16.21 | 28,600 | — | — |
| 2010-01-26 | $15.28 | $15.28 | 45,300 | — | — |
| 2010-01-25 | $14.85 | $14.85 | 44,600 | — | — |
| 2010-01-22 | $14.98 | $14.98 | 33,900 | — | — |
| 2010-01-21 | $15.17 | $15.17 | 42,000 | — | — |
| 2010-01-20 | $15.80 | $15.80 | 33,500 | — | — |
| 2010-01-19 | $16.56 | $16.56 | 36,300 | — | — |
| 2010-01-15 | $15.55 | $15.55 | 52,300 | — | — |
| 2010-01-14 | $16.40 | $16.40 | 14,100 | — | — |
| 2010-01-13 | $16.37 | $16.37 | 14,700 | — | — |
| 2010-01-12 | $16.43 | $16.43 | 23,700 | — | — |
| 2010-01-11 | $16.79 | $16.79 | 31,800 | — | — |
| 2010-01-08 | $16.84 | $16.84 | 19,900 | — | — |
| 2010-01-07 | $16.54 | $16.54 | 61,000 | — | — |
| 2010-01-06 | $15.54 | $15.54 | 43,000 | — | — |
| 2010-01-05 | $15.54 | $15.54 | 78,800 | — | — |
| 2010-01-04 | $15.74 | $15.74 | 38,900 | — | — |