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
- 1973-05-03 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 | $15.29 | $53.63 | 157,900 | — | — |
| 2010-12-30 | $15.24 | $53.45 | 76,100 | — | — |
| 2010-12-29 | $15.34 | $53.80 | 51,300 | — | — |
| 2010-12-28 | $15.23 | $53.42 | 44,200 | — | — |
| 2010-12-27 | $15.48 | $54.30 | 76,900 | — | — |
| 2010-12-23 | $15.31 | $53.70 | 46,100 | — | — |
| 2010-12-22 | $15.25 | $53.49 | 72,300 | — | — |
| 2010-12-21 | $15.41 | $54.05 | 91,300 | — | — |
| 2010-12-20 | $15.47 | $54.26 | 117,200 | — | — |
| 2010-12-17 | $15.71 | $55.10 | 236,200 | — | — |
| 2010-12-16 | $15.42 | $54.09 | 101,900 | — | — |
| 2010-12-15 | $15.41 | $54.05 | 93,400 | — | — |
| 2010-12-14 | $15.80 | $55.42 | 89,400 | — | — |
| 2010-12-13 | $15.85 | $55.59 | 79,600 | — | — |
| 2010-12-10 | $15.94 | $55.91 | 97,200 | — | — |
| 2010-12-09 | $15.76 | $55.28 | 254,300 | — | — |
| 2010-12-08 | $15.97 | $56.01 | 85,600 | — | — |
| 2010-12-07 | $16.19 | $56.79 | 126,900 | — | — |
| 2010-12-06 | $16.08 | $56.40 | 103,800 | — | — |
| 2010-12-03 | $15.90 | $55.77 | 123,600 | — | — |
| 2010-12-02 | $15.83 | $55.52 | 86,100 | — | — |
| 2010-12-01 | $15.89 | $55.73 | 120,700 | — | — |
| 2010-11-30 | $16.00 | $56.12 | 117,100 | — | — |
| 2010-11-29 | $16.15 | $56.65 | 60,700 | — | — |
| 2010-11-26 | $16.10 | $56.47 | 59,500 | — | — |
| 2010-11-24 | $16.25 | $57.00 | 90,600 | — | — |
| 2010-11-23 | $15.87 | $55.66 | 118,400 | — | — |
| 2010-11-22 | $15.96 | $55.98 | 80,100 | — | — |
| 2010-11-19 | $15.72 | $55.14 | 183,100 | — | — |
| 2010-11-18 | $15.55 | $54.54 | 126,300 | — | — |
| 2010-11-17 | $15.29 | $53.63 | 80,000 | — | — |
| 2010-11-16 | $15.30 | $53.66 | 129,400 | — | — |
| 2010-11-15 | $15.49 | $54.33 | 93,600 | — | — |
| 2010-11-12 | $15.60 | $54.72 | 116,300 | — | — |
| 2010-11-11 | $15.98 | $56.05 | 63,300 | — | — |
| 2010-11-10 | $15.92 | $55.84 | 116,600 | — | — |
| 2010-11-09 | $15.68 | $55.00 | 120,400 | — | — |
| 2010-11-08 | $16.00 | $55.85 | 94,800 | — | — |
| 2010-11-05 | $15.96 | $55.71 | 117,200 | — | — |
| 2010-11-04 | $16.11 | $56.23 | 161,000 | — | — |
| 2010-11-03 | $15.93 | $55.60 | 126,200 | — | — |
| 2010-11-02 | $15.97 | $55.74 | 174,100 | — | — |
| 2010-11-01 | $15.33 | $53.51 | 194,500 | — | — |
| 2010-10-29 | $15.66 | $54.66 | 153,800 | — | — |
| 2010-10-28 | $15.45 | $53.93 | 281,900 | — | — |
| 2010-10-27 | $15.69 | $54.76 | 124,900 | — | — |
| 2010-10-26 | $15.59 | $54.41 | 145,000 | — | — |
| 2010-10-25 | $15.26 | $53.26 | 129,400 | — | — |
| 2010-10-22 | $15.47 | $54.00 | 159,600 | — | — |
| 2010-10-21 | $15.13 | $52.81 | 170,200 | — | — |
| 2010-10-20 | $15.38 | $53.68 | 239,100 | — | — |
| 2010-10-19 | $15.42 | $53.82 | 163,100 | — | — |
| 2010-10-18 | $15.58 | $54.38 | 112,300 | — | — |
| 2010-10-15 | $15.17 | $52.95 | 399,300 | — | — |
| 2010-10-14 | $15.27 | $53.30 | 241,300 | — | — |
| 2010-10-13 | $15.39 | $53.72 | 171,600 | — | — |
| 2010-10-12 | $14.98 | $52.29 | 146,600 | — | — |
| 2010-10-11 | $14.87 | $51.90 | 145,200 | — | — |
| 2010-10-08 | $14.44 | $50.40 | 127,000 | — | — |
| 2010-10-07 | $14.19 | $49.53 | 168,800 | — | — |
| 2010-10-06 | $13.89 | $48.48 | 259,600 | — | — |
| 2010-10-05 | $13.82 | $48.24 | 275,900 | — | — |
| 2010-10-04 | $13.51 | $47.15 | 184,400 | — | — |
| 2010-10-01 | $13.75 | $47.99 | 272,900 | — | — |
| 2010-09-30 | $13.64 | $47.61 | 177,800 | — | — |
| 2010-09-29 | $13.78 | $48.10 | 92,800 | — | — |
| 2010-09-28 | $13.75 | $47.99 | 130,800 | — | — |
| 2010-09-27 | $13.80 | $48.17 | 117,900 | — | — |
| 2010-09-24 | $13.87 | $48.41 | 151,000 | — | — |
| 2010-09-23 | $13.45 | $46.95 | 127,000 | — | — |
| 2010-09-22 | $13.50 | $47.12 | 162,900 | — | — |
| 2010-09-21 | $13.85 | $48.34 | 114,800 | — | — |
| 2010-09-20 | $13.98 | $48.80 | 199,800 | — | — |
| 2010-09-17 | $13.21 | $46.11 | 226,700 | — | — |
| 2010-09-16 | $13.03 | $45.48 | 91,500 | — | — |
| 2010-09-15 | $13.35 | $46.60 | 84,600 | — | — |
| 2010-09-14 | $13.29 | $46.39 | 112,000 | — | — |
| 2010-09-13 | $13.21 | $46.11 | 139,500 | — | — |
| 2010-09-10 | $12.82 | $44.75 | 328,700 | — | — |
| 2010-09-09 | $13.00 | $45.37 | 152,600 | — | — |
| 2010-09-08 | $13.09 | $45.69 | 121,200 | — | — |
| 2010-09-07 | $13.22 | $46.14 | 200,400 | — | — |
| 2010-09-03 | $14.03 | $48.97 | 114,300 | — | — |
| 2010-09-02 | $13.65 | $47.64 | 143,800 | — | — |
| 2010-09-01 | $13.13 | $45.83 | 187,500 | — | — |
| 2010-08-31 | $12.87 | $44.92 | 255,900 | — | — |
| 2010-08-30 | $12.92 | $45.10 | 162,700 | — | — |
| 2010-08-27 | $13.27 | $46.32 | 109,500 | — | — |
| 2010-08-26 | $13.34 | $46.56 | 98,200 | — | — |
| 2010-08-25 | $13.44 | $46.91 | 118,300 | — | — |
| 2010-08-24 | $13.16 | $45.93 | 140,300 | — | — |
| 2010-08-23 | $13.17 | $45.97 | 148,700 | — | — |
| 2010-08-20 | $13.13 | $45.83 | 158,000 | — | — |
| 2010-08-19 | $13.30 | $46.42 | 158,800 | — | — |
| 2010-08-18 | $13.81 | $48.20 | 106,700 | — | — |
| 2010-08-17 | $13.76 | $48.03 | 113,900 | — | — |
| 2010-08-16 | $13.57 | $47.36 | 177,300 | — | — |
| 2010-08-13 | $13.76 | $48.03 | 147,200 | — | — |
| 2010-08-12 | $13.96 | $48.73 | 188,300 | — | — |
| 2010-08-11 | $13.99 | $48.83 | 322,200 | — | — |
| 2010-08-10 | $14.83 | $51.41 | 209,000 | — | — |
| 2010-08-09 | $14.68 | $50.89 | 141,900 | — | — |
| 2010-08-06 | $14.35 | $49.75 | 150,200 | — | — |
| 2010-08-05 | $14.11 | $48.92 | 164,500 | — | — |
| 2010-08-04 | $14.45 | $50.10 | 231,300 | — | — |
| 2010-08-03 | $14.46 | $50.13 | 406,700 | — | — |
| 2010-08-02 | $14.47 | $50.16 | 236,600 | — | — |
| 2010-07-30 | $14.00 | $48.54 | 361,500 | — | — |
| 2010-07-29 | $14.20 | $49.23 | 768,100 | — | — |
| 2010-07-28 | $15.74 | $54.57 | 244,100 | — | — |
| 2010-07-27 | $16.11 | $55.85 | 150,900 | — | — |
| 2010-07-26 | $16.42 | $56.93 | 247,300 | — | — |
| 2010-07-23 | $15.92 | $55.19 | 263,700 | — | — |
| 2010-07-22 | $15.82 | $54.85 | 489,600 | — | — |
| 2010-07-21 | $15.16 | $52.56 | 179,300 | — | — |
| 2010-07-20 | $15.35 | $53.22 | 187,700 | — | — |
| 2010-07-19 | $14.73 | $51.07 | 189,300 | — | — |
| 2010-07-16 | $14.55 | $50.44 | 218,900 | — | — |
| 2010-07-15 | $15.29 | $53.01 | 163,200 | — | — |
| 2010-07-14 | $15.43 | $53.49 | 116,000 | — | — |
| 2010-07-13 | $15.50 | $53.74 | 251,300 | — | — |
| 2010-07-12 | $14.87 | $51.55 | 136,300 | — | — |
| 2010-07-09 | $15.01 | $52.04 | 143,100 | — | — |
| 2010-07-08 | $14.75 | $51.14 | 229,200 | — | — |
| 2010-07-07 | $14.32 | $49.64 | 210,300 | — | — |
| 2010-07-06 | $13.77 | $47.74 | 559,500 | — | — |
| 2010-07-02 | $14.31 | $49.61 | 144,200 | — | — |
| 2010-07-01 | $14.54 | $50.41 | 347,200 | — | — |
| 2010-06-30 | $14.33 | $49.68 | 164,700 | — | — |
| 2010-06-29 | $14.64 | $50.75 | 294,600 | — | — |
| 2010-06-28 | $15.39 | $53.35 | 403,200 | — | — |
| 2010-06-25 | $15.06 | $52.21 | 326,000 | — | — |
| 2010-06-24 | $14.80 | $51.31 | 153,900 | — | — |
| 2010-06-23 | $15.20 | $52.70 | 185,900 | — | — |
| 2010-06-22 | $15.03 | $52.11 | 259,600 | — | — |
| 2010-06-21 | $15.39 | $53.35 | 184,200 | — | — |
| 2010-06-18 | $15.82 | $54.85 | 201,800 | — | — |
| 2010-06-17 | $16.05 | $55.64 | 180,900 | — | — |
| 2010-06-16 | $16.10 | $55.82 | 170,600 | — | — |
| 2010-06-15 | $16.01 | $55.50 | 222,000 | — | — |
| 2010-06-14 | $15.89 | $55.09 | 190,700 | — | — |
| 2010-06-11 | $15.62 | $54.15 | 125,200 | — | — |
| 2010-06-10 | $15.31 | $53.08 | 204,600 | — | — |
| 2010-06-09 | $15.10 | $52.35 | 376,500 | — | — |
| 2010-06-08 | $14.87 | $51.55 | 204,000 | — | — |
| 2010-06-07 | $14.96 | $51.86 | 231,700 | — | — |
| 2010-06-04 | $15.17 | $52.59 | 307,500 | — | — |
| 2010-06-03 | $15.72 | $54.50 | 163,700 | — | — |
| 2010-06-02 | $15.86 | $54.98 | 192,600 | — | — |
| 2010-06-01 | $15.33 | $53.15 | 276,700 | — | — |
| 2010-05-28 | $15.74 | $54.57 | 250,700 | — | — |
| 2010-05-27 | $16.30 | $56.51 | 193,900 | — | — |
| 2010-05-26 | $15.75 | $54.60 | 236,500 | — | — |
| 2010-05-25 | $15.80 | $54.78 | 354,100 | — | — |
| 2010-05-24 | $15.65 | $54.26 | 239,400 | — | — |
| 2010-05-21 | $15.95 | $55.30 | 475,100 | — | — |
| 2010-05-20 | $15.38 | $53.32 | 624,600 | — | — |
| 2010-05-19 | $16.43 | $56.96 | 264,500 | — | — |
| 2010-05-18 | $16.75 | $58.07 | 243,400 | — | — |
| 2010-05-17 | $17.18 | $59.56 | 296,500 | — | — |
| 2010-05-14 | $17.25 | $59.80 | 243,200 | — | — |
| 2010-05-13 | $17.54 | $60.81 | 230,600 | — | — |
| 2010-05-12 | $17.50 | $60.67 | 376,000 | — | — |
| 2010-05-11 | $16.93 | $58.37 | 561,700 | — | — |
| 2010-05-10 | $16.74 | $57.72 | 539,000 | — | — |
| 2010-05-07 | $16.58 | $57.16 | 589,000 | — | — |
| 2010-05-06 | $17.00 | $58.61 | 453,400 | — | — |
| 2010-05-05 | $17.49 | $60.30 | 465,700 | — | — |
| 2010-05-04 | $17.55 | $60.51 | 682,000 | — | — |
| 2010-05-03 | $17.23 | $59.41 | 484,900 | — | — |
| 2010-04-30 | $16.69 | $57.54 | 398,900 | — | — |
| 2010-04-29 | $17.02 | $58.68 | 543,500 | — | — |
| 2010-04-28 | $17.55 | $60.51 | 1,135,000 | — | — |
| 2010-04-27 | $15.60 | $53.79 | 431,800 | — | — |
| 2010-04-26 | $15.81 | $54.51 | 419,500 | — | — |
| 2010-04-23 | $15.57 | $53.68 | 650,400 | — | — |
| 2010-04-22 | $15.17 | $52.30 | 583,300 | — | — |
| 2010-04-21 | $14.48 | $49.92 | 286,700 | — | — |
| 2010-04-20 | $13.98 | $48.20 | 135,300 | — | — |
| 2010-04-19 | $13.82 | $47.65 | 162,500 | — | — |
| 2010-04-16 | $13.91 | $47.96 | 318,500 | — | — |
| 2010-04-15 | $13.93 | $48.03 | 213,700 | — | — |
| 2010-04-14 | $13.59 | $46.86 | 218,000 | — | — |
| 2010-04-13 | $13.46 | $46.41 | 214,900 | — | — |
| 2010-04-12 | $13.46 | $46.41 | 182,000 | — | — |
| 2010-04-09 | $13.47 | $46.44 | 225,700 | — | — |
| 2010-04-08 | $13.36 | $46.06 | 300,200 | — | — |
| 2010-04-07 | $13.18 | $45.44 | 409,900 | — | — |
| 2010-04-06 | $12.88 | $44.41 | 351,100 | — | — |
| 2010-04-05 | $12.24 | $42.20 | 209,300 | — | — |
| 2010-04-01 | $12.25 | $42.24 | 455,600 | — | — |
| 2010-03-31 | $11.99 | $41.34 | 272,500 | — | — |
| 2010-03-30 | $12.26 | $42.27 | 474,300 | — | — |
| 2010-03-29 | $12.73 | $43.89 | 147,700 | — | — |
| 2010-03-26 | $12.54 | $43.24 | 135,500 | — | — |
| 2010-03-25 | $12.64 | $43.58 | 185,500 | — | — |
| 2010-03-24 | $12.65 | $43.61 | 163,300 | — | — |
| 2010-03-23 | $12.70 | $43.79 | 153,500 | — | — |
| 2010-03-22 | $12.56 | $43.30 | 240,400 | — | — |
| 2010-03-19 | $12.36 | $42.61 | 254,600 | — | — |
| 2010-03-18 | $12.42 | $42.82 | 182,000 | — | — |
| 2010-03-17 | $12.35 | $42.58 | 161,200 | — | — |
| 2010-03-16 | $12.25 | $42.24 | 165,600 | — | — |
| 2010-03-15 | $12.25 | $42.24 | 256,500 | — | — |
| 2010-03-12 | $12.36 | $42.61 | 260,200 | — | — |
| 2010-03-11 | $12.73 | $43.89 | 180,700 | — | — |
| 2010-03-10 | $12.88 | $44.41 | 376,700 | — | — |
| 2010-03-09 | $12.71 | $43.61 | 370,000 | — | — |
| 2010-03-08 | $12.53 | $43.00 | 464,200 | — | — |
| 2010-03-05 | $12.55 | $43.07 | 475,700 | — | — |
| 2010-03-04 | $12.10 | $41.52 | 239,300 | — | — |
| 2010-03-03 | $11.68 | $40.08 | 285,800 | — | — |
| 2010-03-02 | $11.73 | $40.25 | 264,600 | — | — |
| 2010-03-01 | $11.80 | $40.49 | 319,400 | — | — |
| 2010-02-26 | $11.76 | $40.35 | 304,700 | — | — |
| 2010-02-25 | $11.60 | $39.81 | 453,700 | — | — |
| 2010-02-24 | $11.55 | $39.63 | 136,900 | — | — |
| 2010-02-23 | $11.65 | $39.98 | 181,300 | — | — |
| 2010-02-22 | $11.60 | $39.81 | 138,800 | — | — |
| 2010-02-19 | $11.46 | $39.33 | 153,400 | — | — |
| 2010-02-18 | $11.57 | $39.70 | 154,200 | — | — |
| 2010-02-17 | $11.35 | $38.95 | 121,500 | — | — |
| 2010-02-16 | $11.50 | $39.46 | 306,200 | — | — |
| 2010-02-12 | $11.04 | $37.88 | 156,000 | — | — |
| 2010-02-11 | $11.29 | $38.74 | 153,600 | — | — |
| 2010-02-10 | $11.09 | $38.06 | 151,300 | — | — |
| 2010-02-09 | $11.04 | $37.88 | 246,000 | — | — |
| 2010-02-08 | $10.60 | $36.37 | 229,000 | — | — |
| 2010-02-05 | $10.46 | $35.89 | 167,100 | — | — |
| 2010-02-04 | $10.44 | $35.82 | 163,600 | — | — |
| 2010-02-03 | $10.61 | $36.41 | 131,700 | — | — |
| 2010-02-02 | $10.58 | $36.31 | 160,800 | — | — |
| 2010-02-01 | $10.70 | $36.72 | 219,700 | — | — |
| 2010-01-29 | $10.42 | $35.76 | 256,300 | — | — |
| 2010-01-28 | $10.73 | $36.82 | 164,500 | — | — |
| 2010-01-27 | $11.01 | $37.78 | 194,300 | — | — |
| 2010-01-26 | $11.05 | $37.92 | 159,800 | — | — |
| 2010-01-25 | $11.00 | $37.75 | 177,700 | — | — |
| 2010-01-22 | $10.94 | $37.54 | 248,500 | — | — |
| 2010-01-21 | $10.96 | $37.61 | 270,800 | — | — |
| 2010-01-20 | $11.09 | $38.06 | 212,000 | — | — |
| 2010-01-19 | $11.42 | $39.19 | 288,400 | — | — |
| 2010-01-15 | $11.20 | $38.43 | 535,200 | — | — |
| 2010-01-14 | $10.58 | $36.31 | 140,500 | — | — |
| 2010-01-13 | $10.55 | $36.20 | 154,200 | — | — |
| 2010-01-12 | $10.45 | $35.86 | 181,300 | — | — |
| 2010-01-11 | $10.49 | $36.00 | 168,000 | — | — |
| 2010-01-08 | $10.41 | $35.72 | 203,700 | — | — |
| 2010-01-07 | $10.47 | $35.93 | 236,800 | — | — |
| 2010-01-06 | $10.51 | $36.07 | 455,500 | — | — |
| 2010-01-05 | $10.59 | $36.34 | 466,700 | — | — |
| 2010-01-04 | $10.24 | $35.14 | 788,200 | — | — |