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
- 1995-08-04 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 | $14.93 | $60.31 | 238,300 | — | — |
| 2010-12-30 | $14.98 | $60.52 | 402,400 | — | — |
| 2010-12-29 | $14.93 | $60.31 | 438,700 | — | — |
| 2010-12-28 | $15.24 | $60.56 | 551,300 | — | — |
| 2010-12-27 | $15.29 | $60.76 | 482,400 | — | — |
| 2010-12-23 | $15.32 | $60.88 | 352,100 | — | — |
| 2010-12-22 | $15.41 | $61.23 | 485,300 | — | — |
| 2010-12-21 | $15.36 | $61.03 | 822,000 | — | — |
| 2010-12-20 | $15.10 | $60.00 | 671,500 | — | — |
| 2010-12-17 | $15.09 | $59.96 | 967,200 | — | — |
| 2010-12-16 | $14.87 | $59.09 | 427,300 | — | — |
| 2010-12-15 | $14.63 | $58.13 | 575,600 | — | — |
| 2010-12-14 | $14.70 | $58.41 | 499,700 | — | — |
| 2010-12-13 | $14.65 | $58.21 | 436,100 | — | — |
| 2010-12-10 | $14.57 | $57.89 | 410,800 | — | — |
| 2010-12-09 | $14.30 | $56.82 | 304,000 | — | — |
| 2010-12-08 | $14.30 | $56.82 | 419,900 | — | — |
| 2010-12-07 | $14.37 | $57.10 | 588,700 | — | — |
| 2010-12-06 | $14.41 | $57.26 | 345,000 | — | — |
| 2010-12-03 | $14.31 | $56.86 | 419,800 | — | — |
| 2010-12-02 | $14.41 | $57.26 | 686,100 | — | — |
| 2010-12-01 | $14.04 | $55.79 | 761,200 | — | — |
| 2010-11-30 | $13.83 | $54.95 | 661,100 | — | — |
| 2010-11-29 | $13.99 | $55.59 | 311,900 | — | — |
| 2010-11-26 | $13.95 | $55.43 | 123,800 | — | — |
| 2010-11-24 | $14.08 | $55.95 | 323,100 | — | — |
| 2010-11-23 | $13.97 | $55.51 | 276,500 | — | — |
| 2010-11-22 | $14.03 | $55.75 | 449,600 | — | — |
| 2010-11-19 | $13.88 | $55.15 | 430,200 | — | — |
| 2010-11-18 | $13.97 | $55.51 | 506,500 | — | — |
| 2010-11-17 | $13.88 | $55.15 | 458,500 | — | — |
| 2010-11-16 | $13.98 | $55.55 | 1,311,100 | — | — |
| 2010-11-15 | $14.04 | $55.79 | 451,000 | — | — |
| 2010-11-12 | $14.08 | $55.95 | 707,800 | — | — |
| 2010-11-11 | $14.11 | $56.07 | 636,100 | — | — |
| 2010-11-10 | $14.19 | $56.39 | 760,900 | — | — |
| 2010-11-09 | $14.25 | $56.62 | 609,000 | — | — |
| 2010-11-08 | $14.51 | $57.66 | 653,900 | — | — |
| 2010-11-05 | $14.58 | $57.93 | 822,000 | — | — |
| 2010-11-04 | $14.57 | $57.89 | 990,900 | — | — |
| 2010-11-03 | $14.25 | $56.62 | 327,600 | — | — |
| 2010-11-02 | $14.27 | $56.70 | 556,900 | — | — |
| 2010-11-01 | $14.26 | $56.66 | 396,700 | — | — |
| 2010-10-29 | $14.18 | $56.35 | 326,200 | — | — |
| 2010-10-28 | $14.15 | $56.23 | 395,200 | — | — |
| 2010-10-27 | $14.14 | $56.19 | 483,400 | — | — |
| 2010-10-26 | $14.19 | $56.39 | 362,600 | — | — |
| 2010-10-25 | $14.30 | $56.82 | 426,900 | — | — |
| 2010-10-22 | $14.35 | $57.02 | 334,500 | — | — |
| 2010-10-21 | $14.38 | $57.14 | 637,300 | — | — |
| 2010-10-20 | $14.54 | $57.78 | 599,400 | — | — |
| 2010-10-19 | $14.59 | $57.97 | 681,200 | — | — |
| 2010-10-18 | $14.81 | $58.85 | 491,700 | — | — |
| 2010-10-15 | $14.76 | $58.65 | 700,300 | — | — |
| 2010-10-14 | $14.89 | $59.17 | 1,219,100 | — | — |
| 2010-10-13 | $15.12 | $60.08 | 681,900 | — | — |
| 2010-10-12 | $14.92 | $59.29 | 327,200 | — | — |
| 2010-10-11 | $14.85 | $59.01 | 436,700 | — | — |
| 2010-10-08 | $14.82 | $58.89 | 761,400 | — | — |
| 2010-10-07 | $14.64 | $58.17 | 324,400 | — | — |
| 2010-10-06 | $14.66 | $58.25 | 388,900 | — | — |
| 2010-10-05 | $14.60 | $58.01 | 510,200 | — | — |
| 2010-10-04 | $14.56 | $57.86 | 599,500 | — | — |
| 2010-10-01 | $14.60 | $58.01 | 334,800 | — | — |
| 2010-09-30 | $14.46 | $57.46 | 548,100 | — | — |
| 2010-09-29 | $14.47 | $57.50 | 443,200 | — | — |
| 2010-09-28 | $14.30 | $56.82 | 608,200 | — | — |
| 2010-09-27 | $14.39 | $56.19 | 401,600 | — | — |
| 2010-09-24 | $14.70 | $57.40 | 617,600 | — | — |
| 2010-09-23 | $14.32 | $55.91 | 403,000 | — | — |
| 2010-09-22 | $14.53 | $56.73 | 345,800 | — | — |
| 2010-09-21 | $14.74 | $57.55 | 319,500 | — | — |
| 2010-09-20 | $15.01 | $58.61 | 488,200 | — | — |
| 2010-09-17 | $14.71 | $57.44 | 521,100 | — | — |
| 2010-09-16 | $14.50 | $56.62 | 467,100 | — | — |
| 2010-09-15 | $14.57 | $56.89 | 270,000 | — | — |
| 2010-09-14 | $14.51 | $56.65 | 339,900 | — | — |
| 2010-09-13 | $14.60 | $57.01 | 587,500 | — | — |
| 2010-09-10 | $14.30 | $55.83 | 418,700 | — | — |
| 2010-09-09 | $14.21 | $55.48 | 267,500 | — | — |
| 2010-09-08 | $14.19 | $55.41 | 233,200 | — | — |
| 2010-09-07 | $14.01 | $54.70 | 300,700 | — | — |
| 2010-09-03 | $14.45 | $56.42 | 367,600 | — | — |
| 2010-09-02 | $14.21 | $55.48 | 344,300 | — | — |
| 2010-09-01 | $14.17 | $55.33 | 686,000 | — | — |
| 2010-08-31 | $13.81 | $53.92 | 886,300 | — | — |
| 2010-08-30 | $13.75 | $53.69 | 596,400 | — | — |
| 2010-08-27 | $14.04 | $54.82 | 757,000 | — | — |
| 2010-08-26 | $13.81 | $53.92 | 790,200 | — | — |
| 2010-08-25 | $14.20 | $55.44 | 858,100 | — | — |
| 2010-08-24 | $14.05 | $54.86 | 526,200 | — | — |
| 2010-08-23 | $14.29 | $55.80 | 428,700 | — | — |
| 2010-08-20 | $14.34 | $55.99 | 340,500 | — | — |
| 2010-08-19 | $14.36 | $56.07 | 617,800 | — | — |
| 2010-08-18 | $14.52 | $56.69 | 364,400 | — | — |
| 2010-08-17 | $14.48 | $56.54 | 717,100 | — | — |
| 2010-08-16 | $14.60 | $57.01 | 314,600 | — | — |
| 2010-08-13 | $14.49 | $56.58 | 415,300 | — | — |
| 2010-08-12 | $14.56 | $56.85 | 405,200 | — | — |
| 2010-08-11 | $14.57 | $56.89 | 737,100 | — | — |
| 2010-08-10 | $14.65 | $57.20 | 467,600 | — | — |
| 2010-08-09 | $15.05 | $58.76 | 498,800 | — | — |
| 2010-08-06 | $14.85 | $57.98 | 650,800 | — | — |
| 2010-08-05 | $14.70 | $57.40 | 1,365,200 | — | — |
| 2010-08-04 | $15.90 | $62.08 | 427,500 | — | — |
| 2010-08-03 | $15.94 | $62.24 | 377,600 | — | — |
| 2010-08-02 | $15.99 | $62.43 | 534,100 | — | — |
| 2010-07-30 | $15.65 | $61.11 | 350,800 | — | — |
| 2010-07-29 | $15.48 | $60.44 | 389,500 | — | — |
| 2010-07-28 | $15.57 | $60.79 | 408,100 | — | — |
| 2010-07-27 | $15.72 | $61.38 | 531,200 | — | — |
| 2010-07-26 | $15.48 | $60.44 | 744,400 | — | — |
| 2010-07-23 | $15.15 | $59.15 | 648,000 | — | — |
| 2010-07-22 | $15.11 | $59.00 | 657,100 | — | — |
| 2010-07-21 | $14.48 | $56.54 | 804,100 | — | — |
| 2010-07-20 | $14.76 | $57.63 | 448,200 | — | — |
| 2010-07-19 | $14.69 | $57.36 | 505,900 | — | — |
| 2010-07-16 | $14.40 | $56.23 | 822,400 | — | — |
| 2010-07-15 | $14.90 | $58.18 | 378,100 | — | — |
| 2010-07-14 | $15.09 | $58.92 | 475,800 | — | — |
| 2010-07-13 | $15.30 | $59.74 | 806,000 | — | — |
| 2010-07-12 | $15.13 | $59.08 | 308,400 | — | — |
| 2010-07-09 | $15.17 | $59.23 | 262,100 | — | — |
| 2010-07-08 | $14.96 | $58.41 | 401,000 | — | — |
| 2010-07-07 | $14.96 | $58.41 | 682,700 | — | — |
| 2010-07-06 | $14.45 | $56.42 | 862,900 | — | — |
| 2010-07-02 | $14.46 | $56.46 | 591,000 | — | — |
| 2010-07-01 | $14.51 | $56.65 | 779,500 | — | — |
| 2010-06-30 | $14.64 | $57.16 | 914,100 | — | — |
| 2010-06-29 | $15.15 | $59.15 | 659,800 | — | — |
| 2010-06-28 | $15.54 | $60.68 | 442,400 | — | — |
| 2010-06-25 | $15.88 | $61.03 | 1,227,400 | — | — |
| 2010-06-24 | $15.29 | $58.76 | 549,700 | — | — |
| 2010-06-23 | $15.70 | $60.34 | 1,045,900 | — | — |
| 2010-06-22 | $15.58 | $59.88 | 817,300 | — | — |
| 2010-06-21 | $15.80 | $60.72 | 463,000 | — | — |
| 2010-06-18 | $15.88 | $61.03 | 829,900 | — | — |
| 2010-06-17 | $15.52 | $59.64 | 436,800 | — | — |
| 2010-06-16 | $15.45 | $59.38 | 512,800 | — | — |
| 2010-06-15 | $15.52 | $59.64 | 523,000 | — | — |
| 2010-06-14 | $15.20 | $58.41 | 666,900 | — | — |
| 2010-06-11 | $15.09 | $57.99 | 403,000 | — | — |
| 2010-06-10 | $14.90 | $57.26 | 563,000 | — | — |
| 2010-06-09 | $14.47 | $55.61 | 491,200 | — | — |
| 2010-06-08 | $14.60 | $56.11 | 669,300 | — | — |
| 2010-06-07 | $14.38 | $55.26 | 678,100 | — | — |
| 2010-06-04 | $14.38 | $55.26 | 1,028,100 | — | — |
| 2010-06-03 | $15.07 | $57.92 | 521,800 | — | — |
| 2010-06-02 | $15.15 | $58.22 | 829,900 | — | — |
| 2010-06-01 | $14.66 | $56.34 | 812,600 | — | — |
| 2010-05-28 | $15.19 | $58.38 | 629,300 | — | — |
| 2010-05-27 | $15.19 | $58.38 | 594,500 | — | — |
| 2010-05-26 | $14.49 | $55.69 | 728,900 | — | — |
| 2010-05-25 | $14.54 | $55.88 | 1,182,100 | — | — |
| 2010-05-24 | $14.51 | $55.76 | 807,600 | — | — |
| 2010-05-21 | $14.51 | $55.76 | 1,643,400 | — | — |
| 2010-05-20 | $14.17 | $54.46 | 1,356,300 | — | — |
| 2010-05-19 | $14.73 | $56.61 | 783,800 | — | — |
| 2010-05-18 | $14.95 | $57.45 | 1,121,300 | — | — |
| 2010-05-17 | $15.09 | $57.99 | 820,000 | — | — |
| 2010-05-14 | $15.01 | $57.68 | 1,285,800 | — | — |
| 2010-05-13 | $15.39 | $59.14 | 926,700 | — | — |
| 2010-05-12 | $15.73 | $60.45 | 791,600 | — | — |
| 2010-05-11 | $15.30 | $58.80 | 758,500 | — | — |
| 2010-05-10 | $15.38 | $59.11 | 1,042,300 | — | — |
| 2010-05-07 | $14.68 | $56.42 | 1,552,900 | — | — |
| 2010-05-06 | $15.16 | $58.26 | 1,588,200 | — | — |
| 2010-05-05 | $15.82 | $60.80 | 748,000 | — | — |
| 2010-05-04 | $16.10 | $61.87 | 1,247,200 | — | — |
| 2010-05-03 | $17.17 | $65.99 | 699,700 | — | — |
| 2010-04-30 | $16.68 | $64.10 | 734,800 | — | — |
| 2010-04-29 | $16.83 | $64.68 | 734,900 | — | — |
| 2010-04-28 | $16.28 | $62.57 | 481,600 | — | — |
| 2010-04-27 | $16.38 | $62.95 | 493,400 | — | — |
| 2010-04-26 | $16.95 | $65.14 | 740,600 | — | — |
| 2010-04-23 | $17.14 | $65.87 | 543,600 | — | — |
| 2010-04-22 | $16.76 | $64.41 | 836,900 | — | — |
| 2010-04-21 | $16.77 | $64.45 | 836,100 | — | — |
| 2010-04-20 | $16.12 | $61.95 | 365,600 | — | — |
| 2010-04-19 | $15.90 | $61.10 | 551,600 | — | — |
| 2010-04-16 | $15.65 | $60.14 | 778,300 | — | — |
| 2010-04-15 | $16.09 | $61.84 | 911,000 | — | — |
| 2010-04-14 | $16.10 | $61.87 | 466,200 | — | — |
| 2010-04-13 | $16.00 | $61.49 | 476,800 | — | — |
| 2010-04-12 | $15.96 | $61.34 | 349,000 | — | — |
| 2010-04-09 | $16.03 | $61.60 | 482,100 | — | — |
| 2010-04-08 | $15.85 | $60.91 | 288,100 | — | — |
| 2010-04-07 | $15.76 | $60.57 | 828,600 | — | — |
| 2010-04-06 | $15.79 | $60.68 | 713,000 | — | — |
| 2010-04-05 | $15.80 | $60.72 | 568,000 | — | — |
| 2010-04-01 | $15.36 | $59.03 | 588,400 | — | — |
| 2010-03-31 | $15.42 | $59.26 | 1,145,300 | — | — |
| 2010-03-30 | $14.82 | $56.95 | 439,900 | — | — |
| 2010-03-29 | $14.77 | $56.76 | 377,500 | — | — |
| 2010-03-26 | $15.06 | $56.92 | 895,200 | — | — |
| 2010-03-25 | $15.05 | $56.88 | 700,000 | — | — |
| 2010-03-24 | $15.00 | $56.69 | 349,100 | — | — |
| 2010-03-23 | $14.99 | $56.65 | 579,200 | — | — |
| 2010-03-22 | $15.10 | $57.07 | 362,300 | — | — |
| 2010-03-19 | $14.94 | $56.46 | 658,300 | — | — |
| 2010-03-18 | $14.85 | $56.12 | 527,000 | — | — |
| 2010-03-17 | $14.91 | $56.35 | 567,200 | — | — |
| 2010-03-16 | $14.82 | $56.01 | 598,200 | — | — |
| 2010-03-15 | $14.80 | $55.93 | 523,500 | — | — |
| 2010-03-12 | $14.75 | $55.74 | 500,100 | — | — |
| 2010-03-11 | $14.91 | $56.35 | 371,200 | — | — |
| 2010-03-10 | $14.99 | $56.65 | 319,400 | — | — |
| 2010-03-09 | $15.09 | $57.03 | 593,900 | — | — |
| 2010-03-08 | $15.08 | $56.99 | 524,500 | — | — |
| 2010-03-05 | $14.78 | $55.86 | 818,600 | — | — |
| 2010-03-04 | $14.55 | $54.99 | 713,800 | — | — |
| 2010-03-03 | $14.49 | $54.76 | 537,600 | — | — |
| 2010-03-02 | $14.47 | $54.69 | 797,700 | — | — |
| 2010-03-01 | $14.62 | $55.25 | 1,123,900 | — | — |
| 2010-02-26 | $14.25 | $53.85 | 1,183,200 | — | — |
| 2010-02-25 | $13.97 | $52.80 | 761,500 | — | — |
| 2010-02-24 | $13.98 | $52.83 | 616,800 | — | — |
| 2010-02-23 | $13.93 | $52.65 | 484,600 | — | — |
| 2010-02-22 | $14.09 | $53.25 | 546,200 | — | — |
| 2010-02-19 | $14.08 | $53.21 | 676,100 | — | — |
| 2010-02-18 | $14.20 | $53.67 | 392,000 | — | — |
| 2010-02-17 | $14.23 | $53.78 | 403,700 | — | — |
| 2010-02-16 | $13.92 | $52.61 | 372,000 | — | — |
| 2010-02-12 | $13.57 | $51.28 | 428,300 | — | — |
| 2010-02-11 | $13.37 | $50.53 | 1,030,300 | — | — |
| 2010-02-10 | $13.34 | $50.42 | 654,900 | — | — |
| 2010-02-09 | $13.67 | $51.66 | 757,500 | — | — |
| 2010-02-08 | $13.79 | $52.12 | 639,200 | — | — |
| 2010-02-05 | $13.95 | $52.72 | 943,500 | — | — |
| 2010-02-04 | $13.95 | $52.72 | 843,900 | — | — |
| 2010-02-03 | $14.44 | $54.57 | 318,400 | — | — |
| 2010-02-02 | $14.57 | $55.06 | 499,400 | — | — |
| 2010-02-01 | $14.35 | $54.23 | 335,500 | — | — |
| 2010-01-29 | $14.30 | $54.04 | 529,100 | — | — |
| 2010-01-28 | $14.31 | $54.08 | 681,700 | — | — |
| 2010-01-27 | $14.59 | $55.14 | 553,100 | — | — |
| 2010-01-26 | $14.63 | $55.29 | 411,600 | — | — |
| 2010-01-25 | $14.63 | $55.29 | 642,100 | — | — |
| 2010-01-22 | $14.66 | $55.40 | 730,600 | — | — |
| 2010-01-21 | $14.81 | $55.97 | 768,100 | — | — |
| 2010-01-20 | $15.18 | $57.37 | 541,700 | — | — |
| 2010-01-19 | $15.26 | $57.67 | 735,300 | — | — |
| 2010-01-15 | $15.13 | $57.18 | 568,300 | — | — |
| 2010-01-14 | $15.45 | $58.39 | 310,700 | — | — |
| 2010-01-13 | $15.41 | $58.24 | 867,100 | — | — |
| 2010-01-12 | $15.13 | $57.18 | 766,000 | — | — |
| 2010-01-11 | $15.46 | $58.43 | 941,600 | — | — |
| 2010-01-08 | $14.99 | $56.65 | 619,800 | — | — |
| 2010-01-07 | $14.89 | $56.27 | 980,200 | — | — |
| 2010-01-06 | $14.37 | $54.31 | 523,900 | — | — |
| 2010-01-05 | $14.62 | $55.25 | 1,048,600 | — | — |
| 2010-01-04 | $14.52 | $54.88 | 812,900 | — | — |