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
- 1983-07-01 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 | $21.80 | $30.70 | 421,800 | — | — |
| 2010-12-30 | $21.97 | $30.94 | 395,550 | — | — |
| 2010-12-29 | $22.05 | $30.93 | 431,250 | — | — |
| 2010-12-28 | $22.39 | $31.41 | 505,800 | — | — |
| 2010-12-27 | $22.27 | $31.23 | 395,550 | — | — |
| 2010-12-23 | $22.14 | $31.06 | 505,200 | — | — |
| 2010-12-22 | $22.15 | $31.07 | 594,150 | — | — |
| 2010-12-21 | $22.00 | $30.86 | 1,525,350 | — | — |
| 2010-12-20 | $21.92 | $30.75 | 1,158,600 | — | — |
| 2010-12-17 | $21.41 | $30.04 | 856,500 | — | — |
| 2010-12-16 | $21.27 | $29.84 | 494,100 | — | — |
| 2010-12-15 | $21.27 | $29.84 | 1,132,800 | — | — |
| 2010-12-14 | $21.12 | $29.63 | 902,550 | — | — |
| 2010-12-13 | $21.13 | $29.64 | 1,715,250 | — | — |
| 2010-12-10 | $20.97 | $29.42 | 1,604,850 | — | — |
| 2010-12-09 | $20.75 | $29.10 | 1,479,600 | — | — |
| 2010-12-08 | $20.67 | $29.00 | 1,089,600 | — | — |
| 2010-12-07 | $20.60 | $28.90 | 970,800 | — | — |
| 2010-12-06 | $20.57 | $28.86 | 900,900 | — | — |
| 2010-12-03 | $20.60 | $28.90 | 1,035,000 | — | — |
| 2010-12-02 | $20.57 | $28.86 | 1,225,050 | — | — |
| 2010-12-01 | $19.66 | $27.58 | 817,050 | — | — |
| 2010-11-30 | $19.12 | $26.82 | 651,150 | — | — |
| 2010-11-29 | $19.33 | $27.12 | 838,350 | — | — |
| 2010-11-26 | $19.37 | $27.18 | 173,850 | — | — |
| 2010-11-24 | $19.51 | $27.37 | 878,100 | — | — |
| 2010-11-23 | $19.16 | $26.88 | 587,700 | — | — |
| 2010-11-22 | $19.51 | $27.36 | 546,000 | — | — |
| 2010-11-19 | $19.77 | $27.74 | 742,650 | — | — |
| 2010-11-18 | $19.76 | $27.72 | 932,250 | — | — |
| 2010-11-17 | $19.47 | $27.31 | 940,950 | — | — |
| 2010-11-16 | $19.46 | $27.30 | 789,000 | — | — |
| 2010-11-15 | $19.97 | $28.01 | 673,650 | — | — |
| 2010-11-12 | $19.84 | $27.83 | 692,850 | — | — |
| 2010-11-11 | $20.44 | $28.67 | 1,183,800 | — | — |
| 2010-11-10 | $20.46 | $28.70 | 1,250,250 | — | — |
| 2010-11-09 | $20.16 | $28.28 | 946,950 | — | — |
| 2010-11-08 | $20.33 | $28.51 | 970,950 | — | — |
| 2010-11-05 | $20.47 | $28.72 | 1,198,050 | — | — |
| 2010-11-04 | $20.11 | $28.21 | 1,688,700 | — | — |
| 2010-11-03 | $19.61 | $27.51 | 1,378,200 | — | — |
| 2010-11-02 | $19.32 | $27.10 | 895,500 | — | — |
| 2010-11-01 | $19.03 | $26.69 | 1,228,950 | — | — |
| 2010-10-29 | $18.81 | $26.39 | 576,000 | — | — |
| 2010-10-28 | $19.01 | $26.66 | 996,600 | — | — |
| 2010-10-27 | $18.93 | $26.55 | 1,181,550 | — | — |
| 2010-10-26 | $18.95 | $26.59 | 937,950 | — | — |
| 2010-10-25 | $18.94 | $26.57 | 795,900 | — | — |
| 2010-10-22 | $19.10 | $26.79 | 1,137,750 | — | — |
| 2010-10-21 | $19.07 | $26.75 | 2,294,400 | — | — |
| 2010-10-20 | $18.88 | $26.48 | 1,202,850 | — | — |
| 2010-10-19 | $18.69 | $26.21 | 2,161,650 | — | — |
| 2010-10-18 | $18.75 | $26.30 | 747,450 | — | — |
| 2010-10-15 | $18.50 | $25.95 | 1,031,850 | — | — |
| 2010-10-14 | $18.50 | $25.95 | 1,838,400 | — | — |
| 2010-10-13 | $18.51 | $25.96 | 1,165,650 | — | — |
| 2010-10-12 | $18.35 | $25.74 | 1,349,700 | — | — |
| 2010-10-11 | $18.14 | $25.45 | 1,507,050 | — | — |
| 2010-10-08 | $18.07 | $25.34 | 1,327,050 | — | — |
| 2010-10-07 | $17.85 | $25.03 | 1,569,300 | — | — |
| 2010-10-06 | $17.73 | $24.87 | 973,350 | — | — |
| 2010-10-05 | $17.57 | $24.64 | 749,100 | — | — |
| 2010-10-04 | $17.06 | $23.93 | 599,250 | — | — |
| 2010-10-01 | $17.31 | $24.28 | 1,707,150 | — | — |
| 2010-09-30 | $16.89 | $23.69 | 1,865,850 | — | — |
| 2010-09-29 | $16.91 | $23.72 | 1,136,700 | — | — |
| 2010-09-28 | $16.93 | $23.64 | 1,031,850 | — | — |
| 2010-09-27 | $16.64 | $23.24 | 645,600 | — | — |
| 2010-09-24 | $16.64 | $23.24 | 1,353,750 | — | — |
| 2010-09-23 | $16.16 | $22.57 | 1,357,200 | — | — |
| 2010-09-22 | $16.33 | $22.80 | 1,129,050 | — | — |
| 2010-09-21 | $16.81 | $23.47 | 846,450 | — | — |
| 2010-09-20 | $16.97 | $23.70 | 740,850 | — | — |
| 2010-09-17 | $17.02 | $23.77 | 840,150 | — | — |
| 2010-09-16 | $16.93 | $23.65 | 763,350 | — | — |
| 2010-09-15 | $16.91 | $23.61 | 534,150 | — | — |
| 2010-09-14 | $16.71 | $23.34 | 597,300 | — | — |
| 2010-09-13 | $16.80 | $23.46 | 495,900 | — | — |
| 2010-09-10 | $16.29 | $22.76 | 451,800 | — | — |
| 2010-09-09 | $16.38 | $22.88 | 603,000 | — | — |
| 2010-09-08 | $16.21 | $22.64 | 662,100 | — | — |
| 2010-09-07 | $16.20 | $22.63 | 515,850 | — | — |
| 2010-09-03 | $16.63 | $23.23 | 848,100 | — | — |
| 2010-09-02 | $16.27 | $22.73 | 668,550 | — | — |
| 2010-09-01 | $16.09 | $22.47 | 772,800 | — | — |
| 2010-08-31 | $15.39 | $21.49 | 1,124,850 | — | — |
| 2010-08-30 | $15.51 | $21.66 | 753,000 | — | — |
| 2010-08-27 | $16.02 | $22.37 | 700,650 | — | — |
| 2010-08-26 | $15.59 | $21.78 | 687,300 | — | — |
| 2010-08-25 | $15.90 | $22.21 | 750,750 | — | — |
| 2010-08-24 | $15.84 | $22.12 | 564,600 | — | — |
| 2010-08-23 | $16.27 | $22.72 | 708,750 | — | — |
| 2010-08-20 | $16.61 | $23.19 | 509,700 | — | — |
| 2010-08-19 | $16.39 | $22.90 | 622,050 | — | — |
| 2010-08-18 | $16.93 | $23.65 | 365,250 | — | — |
| 2010-08-17 | $16.86 | $23.55 | 412,200 | — | — |
| 2010-08-16 | $16.61 | $23.19 | 401,850 | — | — |
| 2010-08-13 | $16.69 | $23.31 | 483,750 | — | — |
| 2010-08-12 | $16.90 | $23.60 | 476,850 | — | — |
| 2010-08-11 | $17.01 | $23.76 | 883,950 | — | — |
| 2010-08-10 | $17.77 | $24.81 | 953,100 | — | — |
| 2010-08-09 | $18.11 | $25.30 | 762,750 | — | — |
| 2010-08-06 | $18.23 | $25.46 | 1,023,600 | — | — |
| 2010-08-05 | $18.26 | $25.50 | 579,150 | — | — |
| 2010-08-04 | $18.30 | $25.56 | 788,400 | — | — |
| 2010-08-03 | $17.96 | $25.08 | 836,100 | — | — |
| 2010-08-02 | $18.23 | $25.47 | 782,850 | — | — |
| 2010-07-30 | $17.79 | $24.84 | 592,950 | — | — |
| 2010-07-29 | $17.83 | $24.91 | 765,000 | — | — |
| 2010-07-28 | $17.95 | $25.07 | 878,850 | — | — |
| 2010-07-27 | $18.17 | $25.37 | 1,551,300 | — | — |
| 2010-07-26 | $18.19 | $25.41 | 1,373,100 | — | — |
| 2010-07-23 | $17.53 | $24.48 | 1,137,750 | — | — |
| 2010-07-22 | $17.17 | $23.98 | 1,782,450 | — | — |
| 2010-07-21 | $16.84 | $23.52 | 1,859,250 | — | — |
| 2010-07-20 | $16.76 | $23.41 | 1,665,750 | — | — |
| 2010-07-19 | $16.73 | $23.36 | 907,200 | — | — |
| 2010-07-16 | $16.52 | $23.07 | 1,475,700 | — | — |
| 2010-07-15 | $17.50 | $24.44 | 754,050 | — | — |
| 2010-07-14 | $17.67 | $24.67 | 766,350 | — | — |
| 2010-07-13 | $17.91 | $25.02 | 746,850 | — | — |
| 2010-07-12 | $17.45 | $24.38 | 1,080,450 | — | — |
| 2010-07-09 | $17.30 | $24.16 | 961,350 | — | — |
| 2010-07-08 | $17.05 | $23.82 | 722,700 | — | — |
| 2010-07-07 | $17.10 | $23.88 | 1,464,300 | — | — |
| 2010-07-06 | $16.61 | $23.19 | 1,390,950 | — | — |
| 2010-07-02 | $16.24 | $22.68 | 1,236,600 | — | — |
| 2010-07-01 | $16.13 | $22.53 | 1,731,300 | — | — |
| 2010-06-30 | $16.46 | $22.99 | 1,414,650 | — | — |
| 2010-06-29 | $16.71 | $23.33 | 2,193,750 | — | — |
| 2010-06-28 | $17.81 | $24.77 | 1,149,150 | — | — |
| 2010-06-25 | $17.71 | $24.64 | 1,979,550 | — | — |
| 2010-06-24 | $17.75 | $24.69 | 1,418,700 | — | — |
| 2010-06-23 | $17.94 | $24.95 | 1,724,850 | — | — |
| 2010-06-22 | $18.12 | $25.20 | 2,453,100 | — | — |
| 2010-06-21 | $18.19 | $25.30 | 860,250 | — | — |
| 2010-06-18 | $18.33 | $25.49 | 1,458,600 | — | — |
| 2010-06-17 | $18.69 | $26.00 | 828,900 | — | — |
| 2010-06-16 | $19.08 | $26.54 | 1,025,550 | — | — |
| 2010-06-15 | $19.11 | $26.58 | 886,200 | — | — |
| 2010-06-14 | $18.77 | $26.10 | 795,150 | — | — |
| 2010-06-11 | $18.87 | $26.24 | 705,750 | — | — |
| 2010-06-10 | $18.70 | $26.01 | 700,800 | — | — |
| 2010-06-09 | $18.14 | $25.23 | 1,078,650 | — | — |
| 2010-06-08 | $18.37 | $25.55 | 1,350,450 | — | — |
| 2010-06-07 | $18.17 | $25.27 | 1,525,350 | — | — |
| 2010-06-04 | $18.41 | $25.60 | 1,445,700 | — | — |
| 2010-06-03 | $18.95 | $26.36 | 1,052,550 | — | — |
| 2010-06-02 | $19.03 | $26.47 | 1,355,250 | — | — |
| 2010-06-01 | $18.29 | $25.43 | 1,165,350 | — | — |
| 2010-05-28 | $18.85 | $26.21 | 937,500 | — | — |
| 2010-05-27 | $19.05 | $26.49 | 795,300 | — | — |
| 2010-05-26 | $18.27 | $25.42 | 1,376,250 | — | — |
| 2010-05-25 | $18.17 | $25.27 | 2,088,450 | — | — |
| 2010-05-24 | $18.17 | $25.28 | 1,634,850 | — | — |
| 2010-05-21 | $18.32 | $25.48 | 2,232,000 | — | — |
| 2010-05-20 | $17.53 | $24.38 | 1,761,150 | — | — |
| 2010-05-19 | $18.43 | $25.63 | 1,377,600 | — | — |
| 2010-05-18 | $18.41 | $25.61 | 1,136,100 | — | — |
| 2010-05-17 | $18.94 | $26.34 | 1,215,450 | — | — |
| 2010-05-14 | $19.16 | $26.65 | 1,588,800 | — | — |
| 2010-05-13 | $19.98 | $27.79 | 586,200 | — | — |
| 2010-05-12 | $20.07 | $27.91 | 860,400 | — | — |
| 2010-05-11 | $19.73 | $27.44 | 991,050 | — | — |
| 2010-05-10 | $19.77 | $27.50 | 1,660,200 | — | — |
| 2010-05-07 | $18.83 | $26.20 | 2,699,250 | — | — |
| 2010-05-06 | $18.88 | $26.26 | 1,855,800 | — | — |
| 2010-05-05 | $19.67 | $27.35 | 1,921,800 | — | — |
| 2010-05-04 | $19.81 | $27.55 | 1,259,550 | — | — |
| 2010-05-03 | $20.64 | $28.71 | 771,450 | — | — |
| 2010-04-30 | $20.43 | $28.41 | 1,594,500 | — | — |
| 2010-04-29 | $20.45 | $28.44 | 1,707,150 | — | — |
| 2010-04-28 | $20.16 | $28.04 | 1,457,700 | — | — |
| 2010-04-27 | $20.05 | $27.89 | 1,184,100 | — | — |
| 2010-04-26 | $20.49 | $28.49 | 1,073,850 | — | — |
| 2010-04-23 | $20.75 | $28.86 | 1,064,400 | — | — |
| 2010-04-22 | $20.32 | $28.26 | 1,077,300 | — | — |
| 2010-04-21 | $20.02 | $27.85 | 1,248,750 | — | — |
| 2010-04-20 | $19.97 | $27.77 | 705,000 | — | — |
| 2010-04-19 | $19.84 | $27.60 | 991,350 | — | — |
| 2010-04-16 | $19.61 | $27.27 | 1,854,600 | — | — |
| 2010-04-15 | $20.17 | $28.06 | 1,024,950 | — | — |
| 2010-04-14 | $20.13 | $27.99 | 1,320,300 | — | — |
| 2010-04-13 | $19.64 | $27.32 | 1,018,800 | — | — |
| 2010-04-12 | $19.35 | $26.92 | 865,650 | — | — |
| 2010-04-09 | $19.27 | $26.81 | 774,300 | — | — |
| 2010-04-08 | $19.13 | $26.60 | 1,027,950 | — | — |
| 2010-04-07 | $18.89 | $26.27 | 1,596,900 | — | — |
| 2010-04-06 | $18.74 | $26.07 | 1,258,500 | — | — |
| 2010-04-05 | $18.41 | $25.60 | 1,571,850 | — | — |
| 2010-04-01 | $18.07 | $25.13 | 1,748,700 | — | — |
| 2010-03-31 | $17.83 | $24.79 | 1,624,050 | — | — |
| 2010-03-30 | $18.29 | $25.43 | 728,100 | — | — |
| 2010-03-29 | $18.25 | $25.28 | 956,100 | — | — |
| 2010-03-26 | $18.11 | $25.08 | 988,050 | — | — |
| 2010-03-25 | $18.49 | $25.62 | 986,700 | — | — |
| 2010-03-24 | $18.52 | $25.66 | 916,500 | — | — |
| 2010-03-23 | $18.71 | $25.91 | 614,550 | — | — |
| 2010-03-22 | $18.75 | $25.97 | 575,250 | — | — |
| 2010-03-19 | $18.57 | $25.73 | 1,382,100 | — | — |
| 2010-03-18 | $18.65 | $25.84 | 966,000 | — | — |
| 2010-03-17 | $18.65 | $25.84 | 907,500 | — | — |
| 2010-03-16 | $18.51 | $25.64 | 982,650 | — | — |
| 2010-03-15 | $18.57 | $25.72 | 1,066,050 | — | — |
| 2010-03-12 | $18.33 | $25.40 | 1,286,550 | — | — |
| 2010-03-11 | $18.41 | $25.51 | 843,300 | — | — |
| 2010-03-10 | $18.50 | $25.63 | 714,000 | — | — |
| 2010-03-09 | $18.41 | $25.50 | 468,000 | — | — |
| 2010-03-08 | $18.51 | $25.65 | 558,600 | — | — |
| 2010-03-05 | $18.26 | $25.30 | 861,600 | — | — |
| 2010-03-04 | $18.02 | $24.96 | 827,850 | — | — |
| 2010-03-03 | $17.90 | $24.80 | 1,127,100 | — | — |
| 2010-03-02 | $17.77 | $24.62 | 1,107,000 | — | — |
| 2010-03-01 | $17.57 | $24.34 | 764,550 | — | — |
| 2010-02-26 | $17.24 | $23.88 | 693,600 | — | — |
| 2010-02-25 | $17.05 | $23.62 | 1,166,850 | — | — |
| 2010-02-24 | $17.25 | $23.89 | 1,613,100 | — | — |
| 2010-02-23 | $17.43 | $24.15 | 939,900 | — | — |
| 2010-02-22 | $17.87 | $24.76 | 562,950 | — | — |
| 2010-02-19 | $17.79 | $24.65 | 854,700 | — | — |
| 2010-02-18 | $17.57 | $24.34 | 803,100 | — | — |
| 2010-02-17 | $17.62 | $24.41 | 1,345,800 | — | — |
| 2010-02-16 | $17.53 | $24.28 | 706,350 | — | — |
| 2010-02-12 | $17.27 | $23.93 | 874,200 | — | — |
| 2010-02-11 | $17.10 | $23.69 | 946,800 | — | — |
| 2010-02-10 | $17.17 | $23.78 | 1,081,350 | — | — |
| 2010-02-09 | $17.03 | $23.59 | 1,268,850 | — | — |
| 2010-02-08 | $16.84 | $23.33 | 1,080,300 | — | — |
| 2010-02-05 | $16.78 | $23.25 | 2,650,050 | — | — |
| 2010-02-04 | $17.04 | $23.61 | 1,688,100 | — | — |
| 2010-02-03 | $17.82 | $24.69 | 2,369,100 | — | — |
| 2010-02-02 | $17.57 | $24.34 | 1,239,750 | — | — |
| 2010-02-01 | $17.05 | $23.62 | 2,103,300 | — | — |
| 2010-01-29 | $16.87 | $23.37 | 1,372,500 | — | — |
| 2010-01-28 | $17.13 | $23.73 | 1,117,800 | — | — |
| 2010-01-27 | $17.51 | $24.25 | 1,248,750 | — | — |
| 2010-01-26 | $17.37 | $24.07 | 1,080,300 | — | — |
| 2010-01-25 | $17.52 | $24.27 | 1,021,200 | — | — |
| 2010-01-22 | $17.63 | $24.43 | 2,466,000 | — | — |
| 2010-01-21 | $17.81 | $24.68 | 2,916,000 | — | — |
| 2010-01-20 | $16.75 | $23.21 | 945,450 | — | — |
| 2010-01-19 | $16.70 | $23.13 | 504,300 | — | — |
| 2010-01-15 | $16.53 | $22.90 | 808,650 | — | — |
| 2010-01-14 | $16.74 | $23.19 | 726,900 | — | — |
| 2010-01-13 | $16.63 | $23.04 | 1,106,700 | — | — |
| 2010-01-12 | $16.03 | $22.21 | 693,750 | — | — |
| 2010-01-11 | $16.35 | $22.65 | 753,000 | — | — |
| 2010-01-08 | $16.39 | $22.71 | 694,650 | — | — |
| 2010-01-07 | $16.57 | $22.96 | 1,047,000 | — | — |
| 2010-01-06 | $16.67 | $23.10 | 1,135,800 | — | — |
| 2010-01-05 | $16.44 | $22.77 | 831,300 | — | — |
| 2010-01-04 | $16.18 | $22.41 | 897,150 | — | — |