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
- 1992-03-17 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 | $24.15 | $43.77 | 69,800 | — | — |
| 2010-12-30 | $24.61 | $44.61 | 25,300 | — | — |
| 2010-12-29 | $24.74 | $44.84 | 28,800 | — | — |
| 2010-12-28 | $24.82 | $44.99 | 22,800 | — | — |
| 2010-12-27 | $24.83 | $45.01 | 35,200 | — | — |
| 2010-12-23 | $24.56 | $44.52 | 27,900 | — | — |
| 2010-12-22 | $24.68 | $44.74 | 51,100 | — | — |
| 2010-12-21 | $24.44 | $44.30 | 65,000 | — | — |
| 2010-12-20 | $24.00 | $43.50 | 62,700 | — | — |
| 2010-12-17 | $24.21 | $43.88 | 336,300 | — | — |
| 2010-12-16 | $24.33 | $44.10 | 69,000 | — | — |
| 2010-12-15 | $24.06 | $43.61 | 125,200 | — | — |
| 2010-12-14 | $23.90 | $43.32 | 63,500 | — | — |
| 2010-12-13 | $23.66 | $42.89 | 79,400 | — | — |
| 2010-12-10 | $23.90 | $43.32 | 85,300 | — | — |
| 2010-12-09 | $23.49 | $42.58 | 94,100 | — | — |
| 2010-12-08 | $23.44 | $42.49 | 85,200 | — | — |
| 2010-12-07 | $23.32 | $42.27 | 73,400 | — | — |
| 2010-12-06 | $23.20 | $42.05 | 54,200 | — | — |
| 2010-12-03 | $23.23 | $42.11 | 82,600 | — | — |
| 2010-12-02 | $23.15 | $41.96 | 46,200 | — | — |
| 2010-12-01 | $22.84 | $41.40 | 67,000 | — | — |
| 2010-11-30 | $22.20 | $40.24 | 86,200 | — | — |
| 2010-11-29 | $22.53 | $40.84 | 25,500 | — | — |
| 2010-11-26 | $22.41 | $40.26 | 11,400 | — | — |
| 2010-11-24 | $22.70 | $40.78 | 51,500 | — | — |
| 2010-11-23 | $22.31 | $40.08 | 66,300 | — | — |
| 2010-11-22 | $22.57 | $40.55 | 35,500 | — | — |
| 2010-11-19 | $22.78 | $40.92 | 73,000 | — | — |
| 2010-11-18 | $22.79 | $40.94 | 45,600 | — | — |
| 2010-11-17 | $22.28 | $40.02 | 47,200 | — | — |
| 2010-11-16 | $22.54 | $40.49 | 77,300 | — | — |
| 2010-11-15 | $23.11 | $41.52 | 27,200 | — | — |
| 2010-11-12 | $22.88 | $41.10 | 53,800 | — | — |
| 2010-11-11 | $23.22 | $41.71 | 23,500 | — | — |
| 2010-11-10 | $23.35 | $41.95 | 108,800 | — | — |
| 2010-11-09 | $22.96 | $41.25 | 43,700 | — | — |
| 2010-11-08 | $23.35 | $41.95 | 55,200 | — | — |
| 2010-11-05 | $23.68 | $42.54 | 85,800 | — | — |
| 2010-11-04 | $23.49 | $42.20 | 133,900 | — | — |
| 2010-11-03 | $22.47 | $40.37 | 73,400 | — | — |
| 2010-11-02 | $22.27 | $40.01 | 83,800 | — | — |
| 2010-11-01 | $21.69 | $38.97 | 52,600 | — | — |
| 2010-10-29 | $22.05 | $39.61 | 118,100 | — | — |
| 2010-10-28 | $21.90 | $39.34 | 50,300 | — | — |
| 2010-10-27 | $21.78 | $39.13 | 98,800 | — | — |
| 2010-10-26 | $22.21 | $39.90 | 51,300 | — | — |
| 2010-10-25 | $22.38 | $40.20 | 42,500 | — | — |
| 2010-10-22 | $22.46 | $40.35 | 39,600 | — | — |
| 2010-10-21 | $22.18 | $39.85 | 64,200 | — | — |
| 2010-10-20 | $22.49 | $40.40 | 37,500 | — | — |
| 2010-10-19 | $22.47 | $40.37 | 73,900 | — | — |
| 2010-10-18 | $22.96 | $41.25 | 56,400 | — | — |
| 2010-10-15 | $22.20 | $39.88 | 105,000 | — | — |
| 2010-10-14 | $22.44 | $40.31 | 52,300 | — | — |
| 2010-10-13 | $22.56 | $40.53 | 70,300 | — | — |
| 2010-10-12 | $22.12 | $39.74 | 22,400 | — | — |
| 2010-10-11 | $22.04 | $39.59 | 34,600 | — | — |
| 2010-10-08 | $22.35 | $40.15 | 58,400 | — | — |
| 2010-10-07 | $22.05 | $39.61 | 56,300 | — | — |
| 2010-10-06 | $22.27 | $40.01 | 67,000 | — | — |
| 2010-10-05 | $22.32 | $40.10 | 101,900 | — | — |
| 2010-10-04 | $21.45 | $38.53 | 46,400 | — | — |
| 2010-10-01 | $21.96 | $39.45 | 58,500 | — | — |
| 2010-09-30 | $22.07 | $39.65 | 84,700 | — | — |
| 2010-09-29 | $22.09 | $39.68 | 57,600 | — | — |
| 2010-09-28 | $21.92 | $39.38 | 109,300 | — | — |
| 2010-09-27 | $21.67 | $38.93 | 36,300 | — | — |
| 2010-09-24 | $21.87 | $39.29 | 89,100 | — | — |
| 2010-09-23 | $20.98 | $37.69 | 58,000 | — | — |
| 2010-09-22 | $21.44 | $38.52 | 41,200 | — | — |
| 2010-09-21 | $21.79 | $39.14 | 62,600 | — | — |
| 2010-09-20 | $22.38 | $40.20 | 125,800 | — | — |
| 2010-09-17 | $21.41 | $38.46 | 183,800 | — | — |
| 2010-09-16 | $21.15 | $37.99 | 67,700 | — | — |
| 2010-09-15 | $21.51 | $38.64 | 72,300 | — | — |
| 2010-09-14 | $21.31 | $38.28 | 70,300 | — | — |
| 2010-09-13 | $21.57 | $38.75 | 76,400 | — | — |
| 2010-09-10 | $20.98 | $37.69 | 42,900 | — | — |
| 2010-09-09 | $20.96 | $37.65 | 46,000 | — | — |
| 2010-09-08 | $20.72 | $37.22 | 35,700 | — | — |
| 2010-09-07 | $20.68 | $37.15 | 59,600 | — | — |
| 2010-09-03 | $21.38 | $38.41 | 59,400 | — | — |
| 2010-09-02 | $20.98 | $37.69 | 52,000 | — | — |
| 2010-09-01 | $21.13 | $37.96 | 101,500 | — | — |
| 2010-08-31 | $20.42 | $36.68 | 178,500 | — | — |
| 2010-08-30 | $19.84 | $35.64 | 106,200 | — | — |
| 2010-08-27 | $20.77 | $36.95 | 110,900 | — | — |
| 2010-08-26 | $20.08 | $35.73 | 37,200 | — | — |
| 2010-08-25 | $20.45 | $36.38 | 102,300 | — | — |
| 2010-08-24 | $20.06 | $35.69 | 139,400 | — | — |
| 2010-08-23 | $19.75 | $35.14 | 61,500 | — | — |
| 2010-08-20 | $20.20 | $35.94 | 108,400 | — | — |
| 2010-08-19 | $20.09 | $35.74 | 95,100 | — | — |
| 2010-08-18 | $20.90 | $37.18 | 56,200 | — | — |
| 2010-08-17 | $20.90 | $37.18 | 80,800 | — | — |
| 2010-08-16 | $20.63 | $36.70 | 55,900 | — | — |
| 2010-08-13 | $20.47 | $36.42 | 90,600 | — | — |
| 2010-08-12 | $20.84 | $37.08 | 70,000 | — | — |
| 2010-08-11 | $20.96 | $37.29 | 143,100 | — | — |
| 2010-08-10 | $21.71 | $38.63 | 64,200 | — | — |
| 2010-08-09 | $22.19 | $39.48 | 77,100 | — | — |
| 2010-08-06 | $21.51 | $38.27 | 68,800 | — | — |
| 2010-08-05 | $21.92 | $39.00 | 47,500 | — | — |
| 2010-08-04 | $22.47 | $39.98 | 48,800 | — | — |
| 2010-08-03 | $22.19 | $39.48 | 57,100 | — | — |
| 2010-08-02 | $22.27 | $39.62 | 92,500 | — | — |
| 2010-07-30 | $22.08 | $39.28 | 80,800 | — | — |
| 2010-07-29 | $22.38 | $39.82 | 60,800 | — | — |
| 2010-07-28 | $22.50 | $40.03 | 108,100 | — | — |
| 2010-07-27 | $22.80 | $40.56 | 107,400 | — | — |
| 2010-07-26 | $22.23 | $39.55 | 122,400 | — | — |
| 2010-07-23 | $21.74 | $38.68 | 87,200 | — | — |
| 2010-07-22 | $21.27 | $37.84 | 130,700 | — | — |
| 2010-07-21 | $20.33 | $36.17 | 123,500 | — | — |
| 2010-07-20 | $20.83 | $37.06 | 87,600 | — | — |
| 2010-07-19 | $20.65 | $36.74 | 57,500 | — | — |
| 2010-07-16 | $20.52 | $36.51 | 119,900 | — | — |
| 2010-07-15 | $21.54 | $38.32 | 48,400 | — | — |
| 2010-07-14 | $21.88 | $38.93 | 53,300 | — | — |
| 2010-07-13 | $22.20 | $39.50 | 78,200 | — | — |
| 2010-07-12 | $21.29 | $37.88 | 54,500 | — | — |
| 2010-07-09 | $21.56 | $38.36 | 59,200 | — | — |
| 2010-07-08 | $21.27 | $37.84 | 71,400 | — | — |
| 2010-07-07 | $21.17 | $37.66 | 88,000 | — | — |
| 2010-07-06 | $20.38 | $36.26 | 134,200 | — | — |
| 2010-07-02 | $20.49 | $36.45 | 102,500 | — | — |
| 2010-07-01 | $20.42 | $36.33 | 99,000 | — | — |
| 2010-06-30 | $20.42 | $36.33 | 75,400 | — | — |
| 2010-06-29 | $20.64 | $36.72 | 99,500 | — | — |
| 2010-06-28 | $21.33 | $37.95 | 58,000 | — | — |
| 2010-06-25 | $21.42 | $38.11 | 223,800 | — | — |
| 2010-06-24 | $20.77 | $36.95 | 48,400 | — | — |
| 2010-06-23 | $21.14 | $37.61 | 89,300 | — | — |
| 2010-06-22 | $21.21 | $37.74 | 77,500 | — | — |
| 2010-06-21 | $21.58 | $38.39 | 61,000 | — | — |
| 2010-06-18 | $21.73 | $38.66 | 153,400 | — | — |
| 2010-06-17 | $21.79 | $38.77 | 65,900 | — | — |
| 2010-06-16 | $21.85 | $38.87 | 96,000 | — | — |
| 2010-06-15 | $21.70 | $38.61 | 77,900 | — | — |
| 2010-06-14 | $21.08 | $37.50 | 59,200 | — | — |
| 2010-06-11 | $21.25 | $37.81 | 50,800 | — | — |
| 2010-06-10 | $21.04 | $37.43 | 106,200 | — | — |
| 2010-06-09 | $20.53 | $36.53 | 111,900 | — | — |
| 2010-06-08 | $20.79 | $36.99 | 98,500 | — | — |
| 2010-06-07 | $20.72 | $36.86 | 118,200 | — | — |
| 2010-06-04 | $20.97 | $37.31 | 156,900 | — | — |
| 2010-06-03 | $22.36 | $39.78 | 138,600 | — | — |
| 2010-06-02 | $22.06 | $39.25 | 121,900 | — | — |
| 2010-06-01 | $21.27 | $37.84 | 117,700 | — | — |
| 2010-05-28 | $21.95 | $39.05 | 83,900 | — | — |
| 2010-05-27 | $22.44 | $39.92 | 91,600 | — | — |
| 2010-05-26 | $21.86 | $38.54 | 170,500 | — | — |
| 2010-05-25 | $21.71 | $38.27 | 138,600 | — | — |
| 2010-05-24 | $21.74 | $38.32 | 166,400 | — | — |
| 2010-05-21 | $22.09 | $38.94 | 322,900 | — | — |
| 2010-05-20 | $22.41 | $39.51 | 167,000 | — | — |
| 2010-05-19 | $24.01 | $42.33 | 107,700 | — | — |
| 2010-05-18 | $24.13 | $42.54 | 98,300 | — | — |
| 2010-05-17 | $24.71 | $43.56 | 129,900 | — | — |
| 2010-05-14 | $24.59 | $43.35 | 75,200 | — | — |
| 2010-05-13 | $25.08 | $44.21 | 81,800 | — | — |
| 2010-05-12 | $25.19 | $44.41 | 116,800 | — | — |
| 2010-05-11 | $24.75 | $43.63 | 109,500 | — | — |
| 2010-05-10 | $24.26 | $42.77 | 158,000 | — | — |
| 2010-05-07 | $22.81 | $40.21 | 147,300 | — | — |
| 2010-05-06 | $23.11 | $40.74 | 127,700 | — | — |
| 2010-05-05 | $23.79 | $41.94 | 71,900 | — | — |
| 2010-05-04 | $23.84 | $42.03 | 104,200 | — | — |
| 2010-05-03 | $24.75 | $43.63 | 91,600 | — | — |
| 2010-04-30 | $24.47 | $43.14 | 166,100 | — | — |
| 2010-04-29 | $25.96 | $45.76 | 92,600 | — | — |
| 2010-04-28 | $25.02 | $44.11 | 79,000 | — | — |
| 2010-04-27 | $24.73 | $43.60 | 85,200 | — | — |
| 2010-04-26 | $25.08 | $44.21 | 62,200 | — | — |
| 2010-04-23 | $25.81 | $45.50 | 78,200 | — | — |
| 2010-04-22 | $25.68 | $45.27 | 72,700 | — | — |
| 2010-04-21 | $25.42 | $44.81 | 125,200 | — | — |
| 2010-04-20 | $25.04 | $44.14 | 104,400 | — | — |
| 2010-04-19 | $24.85 | $43.81 | 97,300 | — | — |
| 2010-04-16 | $24.76 | $43.65 | 196,900 | — | — |
| 2010-04-15 | $24.77 | $43.67 | 128,800 | — | — |
| 2010-04-14 | $24.09 | $42.47 | 157,700 | — | — |
| 2010-04-13 | $23.84 | $42.03 | 39,100 | — | — |
| 2010-04-12 | $23.94 | $42.20 | 50,600 | — | — |
| 2010-04-09 | $23.82 | $41.99 | 59,300 | — | — |
| 2010-04-08 | $23.90 | $42.13 | 81,600 | — | — |
| 2010-04-07 | $23.72 | $41.82 | 61,800 | — | — |
| 2010-04-06 | $23.65 | $41.69 | 48,100 | — | — |
| 2010-04-05 | $23.11 | $40.74 | 44,300 | — | — |
| 2010-04-01 | $22.84 | $40.26 | 61,300 | — | — |
| 2010-03-31 | $22.88 | $40.33 | 113,700 | — | — |
| 2010-03-30 | $23.13 | $40.78 | 37,300 | — | — |
| 2010-03-29 | $23.01 | $40.56 | 32,400 | — | — |
| 2010-03-26 | $22.97 | $40.49 | 57,000 | — | — |
| 2010-03-25 | $23.24 | $40.97 | 66,100 | — | — |
| 2010-03-24 | $23.36 | $41.18 | 79,800 | — | — |
| 2010-03-23 | $23.92 | $42.17 | 76,300 | — | — |
| 2010-03-22 | $23.89 | $42.12 | 73,200 | — | — |
| 2010-03-19 | $23.76 | $41.89 | 249,000 | — | — |
| 2010-03-18 | $23.53 | $41.48 | 47,200 | — | — |
| 2010-03-17 | $23.58 | $41.57 | 99,400 | — | — |
| 2010-03-16 | $23.39 | $41.23 | 66,400 | — | — |
| 2010-03-15 | $23.18 | $40.86 | 79,600 | — | — |
| 2010-03-12 | $22.97 | $40.49 | 79,200 | — | — |
| 2010-03-11 | $23.06 | $40.65 | 65,600 | — | — |
| 2010-03-10 | $23.03 | $40.60 | 91,200 | — | — |
| 2010-03-09 | $22.72 | $40.05 | 47,000 | — | — |
| 2010-03-08 | $22.66 | $39.95 | 51,800 | — | — |
| 2010-03-05 | $22.93 | $40.42 | 103,900 | — | — |
| 2010-03-04 | $22.38 | $39.45 | 33,500 | — | — |
| 2010-03-03 | $22.24 | $39.21 | 79,600 | — | — |
| 2010-03-02 | $22.40 | $39.49 | 80,200 | — | — |
| 2010-03-01 | $22.14 | $39.03 | 292,400 | — | — |
| 2010-02-26 | $21.24 | $37.44 | 87,400 | — | — |
| 2010-02-25 | $21.60 | $38.08 | 53,200 | — | — |
| 2010-02-24 | $21.96 | $38.36 | 54,900 | — | — |
| 2010-02-23 | $21.55 | $37.64 | 65,500 | — | — |
| 2010-02-22 | $21.65 | $37.82 | 47,600 | — | — |
| 2010-02-19 | $21.34 | $37.28 | 59,600 | — | — |
| 2010-02-18 | $21.23 | $37.09 | 40,000 | — | — |
| 2010-02-17 | $20.88 | $36.47 | 37,700 | — | — |
| 2010-02-16 | $20.93 | $36.56 | 59,900 | — | — |
| 2010-02-12 | $20.60 | $35.98 | 78,400 | — | — |
| 2010-02-11 | $20.49 | $35.79 | 87,200 | — | — |
| 2010-02-10 | $20.37 | $35.58 | 64,600 | — | — |
| 2010-02-09 | $20.06 | $35.04 | 85,500 | — | — |
| 2010-02-08 | $19.92 | $34.80 | 68,900 | — | — |
| 2010-02-05 | $20.34 | $35.53 | 56,500 | — | — |
| 2010-02-04 | $20.00 | $34.94 | 91,800 | — | — |
| 2010-02-03 | $20.25 | $35.37 | 79,100 | — | — |
| 2010-02-02 | $20.61 | $36.00 | 98,400 | — | — |
| 2010-02-01 | $20.77 | $36.28 | 101,300 | — | — |
| 2010-01-29 | $20.86 | $36.44 | 154,300 | — | — |
| 2010-01-28 | $20.82 | $36.37 | 126,000 | — | — |
| 2010-01-27 | $21.12 | $36.89 | 81,700 | — | — |
| 2010-01-26 | $20.70 | $36.16 | 161,300 | — | — |
| 2010-01-25 | $20.61 | $36.00 | 60,100 | — | — |
| 2010-01-22 | $20.61 | $36.00 | 115,300 | — | — |
| 2010-01-21 | $20.70 | $36.16 | 146,400 | — | — |
| 2010-01-20 | $20.39 | $35.62 | 95,600 | — | — |
| 2010-01-19 | $20.49 | $35.79 | 112,300 | — | — |
| 2010-01-15 | $20.19 | $35.27 | 159,300 | — | — |
| 2010-01-14 | $20.22 | $35.32 | 55,500 | — | — |
| 2010-01-13 | $20.09 | $35.09 | 91,400 | — | — |
| 2010-01-12 | $19.90 | $34.76 | 91,500 | — | — |
| 2010-01-11 | $19.86 | $34.69 | 83,700 | — | — |
| 2010-01-08 | $20.00 | $34.94 | 66,900 | — | — |
| 2010-01-07 | $19.95 | $34.85 | 111,500 | — | — |
| 2010-01-06 | $19.29 | $33.70 | 442,500 | — | — |
| 2010-01-05 | $19.85 | $34.67 | 221,400 | — | — |
| 2010-01-04 | $20.70 | $36.16 | 66,200 | — | — |