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
- 1992-04-21 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 | $22.59 | $42.30 | 61,000 | — | — |
| 2010-12-30 | $23.16 | $43.36 | 41,900 | — | — |
| 2010-12-29 | $23.23 | $43.49 | 29,300 | — | — |
| 2010-12-28 | $23.57 | $44.13 | 79,500 | — | — |
| 2010-12-27 | $23.77 | $44.51 | 24,600 | — | — |
| 2010-12-23 | $23.50 | $44.00 | 77,700 | — | — |
| 2010-12-22 | $23.64 | $44.26 | 154,500 | — | — |
| 2010-12-21 | $22.78 | $42.65 | 91,000 | — | — |
| 2010-12-20 | $22.06 | $41.30 | 83,600 | — | — |
| 2010-12-17 | $22.25 | $41.66 | 222,400 | — | — |
| 2010-12-16 | $22.23 | $41.62 | 62,300 | — | — |
| 2010-12-15 | $22.19 | $41.55 | 61,700 | — | — |
| 2010-12-14 | $22.39 | $41.92 | 67,100 | — | — |
| 2010-12-13 | $22.48 | $42.09 | 66,200 | — | — |
| 2010-12-10 | $22.65 | $42.41 | 44,900 | — | — |
| 2010-12-09 | $22.24 | $41.64 | 61,400 | — | — |
| 2010-12-08 | $22.11 | $41.40 | 97,800 | — | — |
| 2010-12-07 | $21.81 | $40.84 | 106,200 | — | — |
| 2010-12-06 | $21.37 | $40.01 | 71,500 | — | — |
| 2010-12-03 | $20.99 | $39.30 | 45,800 | — | — |
| 2010-12-02 | $20.71 | $38.78 | 75,300 | — | — |
| 2010-12-01 | $20.44 | $38.27 | 84,300 | — | — |
| 2010-11-30 | $19.62 | $36.74 | 131,300 | — | — |
| 2010-11-29 | $20.23 | $37.88 | 43,500 | — | — |
| 2010-11-26 | $19.86 | $37.18 | 25,300 | — | — |
| 2010-11-24 | $20.28 | $37.97 | 101,800 | — | — |
| 2010-11-23 | $20.00 | $37.45 | 83,700 | — | — |
| 2010-11-22 | $19.95 | $37.35 | 77,500 | — | — |
| 2010-11-19 | $20.18 | $37.78 | 72,500 | — | — |
| 2010-11-18 | $20.41 | $38.21 | 66,200 | — | — |
| 2010-11-17 | $20.06 | $37.56 | 26,600 | — | — |
| 2010-11-16 | $20.37 | $38.14 | 68,500 | — | — |
| 2010-11-15 | $20.87 | $39.08 | 59,300 | — | — |
| 2010-11-12 | $20.77 | $38.89 | 58,300 | — | — |
| 2010-11-11 | $21.33 | $39.94 | 51,200 | — | — |
| 2010-11-10 | $21.42 | $40.11 | 59,700 | — | — |
| 2010-11-09 | $20.73 | $38.81 | 95,700 | — | — |
| 2010-11-08 | $21.12 | $39.54 | 53,800 | — | — |
| 2010-11-05 | $21.15 | $39.60 | 94,500 | — | — |
| 2010-11-04 | $21.02 | $39.36 | 149,200 | — | — |
| 2010-11-03 | $19.65 | $36.79 | 66,200 | — | — |
| 2010-11-02 | $19.11 | $35.78 | 77,500 | — | — |
| 2010-11-01 | $18.77 | $35.14 | 117,500 | — | — |
| 2010-10-29 | $19.60 | $36.70 | 57,300 | — | — |
| 2010-10-28 | $19.50 | $36.51 | 94,100 | — | — |
| 2010-10-27 | $19.59 | $36.68 | 84,200 | — | — |
| 2010-10-26 | $19.55 | $36.32 | 88,500 | — | — |
| 2010-10-25 | $19.33 | $35.91 | 96,500 | — | — |
| 2010-10-22 | $18.71 | $34.76 | 49,700 | — | — |
| 2010-10-21 | $18.74 | $34.82 | 133,400 | — | — |
| 2010-10-20 | $19.21 | $35.69 | 44,400 | — | — |
| 2010-10-19 | $19.00 | $35.30 | 73,000 | — | — |
| 2010-10-18 | $19.27 | $35.80 | 57,600 | — | — |
| 2010-10-15 | $18.63 | $34.61 | 114,000 | — | — |
| 2010-10-14 | $18.76 | $34.86 | 60,700 | — | — |
| 2010-10-13 | $18.73 | $34.80 | 122,600 | — | — |
| 2010-10-12 | $18.18 | $33.78 | 43,700 | — | — |
| 2010-10-11 | $18.00 | $33.44 | 62,500 | — | — |
| 2010-10-08 | $18.20 | $33.81 | 73,200 | — | — |
| 2010-10-07 | $17.94 | $33.33 | 75,700 | — | — |
| 2010-10-06 | $17.92 | $33.29 | 78,100 | — | — |
| 2010-10-05 | $17.98 | $33.41 | 89,500 | — | — |
| 2010-10-04 | $17.15 | $31.86 | 88,100 | — | — |
| 2010-10-01 | $17.33 | $32.20 | 91,700 | — | — |
| 2010-09-30 | $17.42 | $32.37 | 93,800 | — | — |
| 2010-09-29 | $17.40 | $32.33 | 67,600 | — | — |
| 2010-09-28 | $17.33 | $32.20 | 143,100 | — | — |
| 2010-09-27 | $17.32 | $32.18 | 63,400 | — | — |
| 2010-09-24 | $17.86 | $33.18 | 84,400 | — | — |
| 2010-09-23 | $16.95 | $31.49 | 66,700 | — | — |
| 2010-09-22 | $17.40 | $32.33 | 67,100 | — | — |
| 2010-09-21 | $17.91 | $33.28 | 40,600 | — | — |
| 2010-09-20 | $18.09 | $33.61 | 71,300 | — | — |
| 2010-09-17 | $17.26 | $32.07 | 133,300 | — | — |
| 2010-09-16 | $17.10 | $31.77 | 44,900 | — | — |
| 2010-09-15 | $17.36 | $32.25 | 51,500 | — | — |
| 2010-09-14 | $17.44 | $32.40 | 83,800 | — | — |
| 2010-09-13 | $17.90 | $33.26 | 74,000 | — | — |
| 2010-09-10 | $17.27 | $32.09 | 77,200 | — | — |
| 2010-09-09 | $17.44 | $32.40 | 38,600 | — | — |
| 2010-09-08 | $17.35 | $32.24 | 51,800 | — | — |
| 2010-09-07 | $17.06 | $31.70 | 62,100 | — | — |
| 2010-09-03 | $17.87 | $33.20 | 60,200 | — | — |
| 2010-09-02 | $17.44 | $32.40 | 85,700 | — | — |
| 2010-09-01 | $17.69 | $32.87 | 120,100 | — | — |
| 2010-08-31 | $16.97 | $31.53 | 227,500 | — | — |
| 2010-08-30 | $16.87 | $31.34 | 99,600 | — | — |
| 2010-08-27 | $17.80 | $33.07 | 102,800 | — | — |
| 2010-08-26 | $17.21 | $31.98 | 68,700 | — | — |
| 2010-08-25 | $17.46 | $32.44 | 70,900 | — | — |
| 2010-08-24 | $17.29 | $32.12 | 165,900 | — | — |
| 2010-08-23 | $17.27 | $32.09 | 81,500 | — | — |
| 2010-08-20 | $17.87 | $33.20 | 100,300 | — | — |
| 2010-08-19 | $17.96 | $33.37 | 102,300 | — | — |
| 2010-08-18 | $18.74 | $34.82 | 72,000 | — | — |
| 2010-08-17 | $18.63 | $34.61 | 63,200 | — | — |
| 2010-08-16 | $18.50 | $34.37 | 52,800 | — | — |
| 2010-08-13 | $18.52 | $34.41 | 78,700 | — | — |
| 2010-08-12 | $18.91 | $35.13 | 185,200 | — | — |
| 2010-08-11 | $18.75 | $34.84 | 133,000 | — | — |
| 2010-08-10 | $19.85 | $36.88 | 88,000 | — | — |
| 2010-08-09 | $19.97 | $37.10 | 94,900 | — | — |
| 2010-08-06 | $19.72 | $36.64 | 93,400 | — | — |
| 2010-08-05 | $19.93 | $37.03 | 101,800 | — | — |
| 2010-08-04 | $20.13 | $37.40 | 78,100 | — | — |
| 2010-08-03 | $20.18 | $37.49 | 72,000 | — | — |
| 2010-08-02 | $20.36 | $37.83 | 188,400 | — | — |
| 2010-07-30 | $20.30 | $37.72 | 61,000 | — | — |
| 2010-07-29 | $20.55 | $38.18 | 123,700 | — | — |
| 2010-07-28 | $20.55 | $38.18 | 130,600 | — | — |
| 2010-07-27 | $20.74 | $38.26 | 288,900 | — | — |
| 2010-07-26 | $20.55 | $37.91 | 95,400 | — | — |
| 2010-07-23 | $19.77 | $36.47 | 107,100 | — | — |
| 2010-07-22 | $19.50 | $35.97 | 111,600 | — | — |
| 2010-07-21 | $18.73 | $34.55 | 195,500 | — | — |
| 2010-07-20 | $19.30 | $35.60 | 142,300 | — | — |
| 2010-07-19 | $19.88 | $36.67 | 151,300 | — | — |
| 2010-07-16 | $20.57 | $37.94 | 149,500 | — | — |
| 2010-07-15 | $21.53 | $39.71 | 104,200 | — | — |
| 2010-07-14 | $21.82 | $40.25 | 87,700 | — | — |
| 2010-07-13 | $22.25 | $41.04 | 127,500 | — | — |
| 2010-07-12 | $21.03 | $38.79 | 65,000 | — | — |
| 2010-07-09 | $21.31 | $39.31 | 53,700 | — | — |
| 2010-07-08 | $20.89 | $38.53 | 78,500 | — | — |
| 2010-07-07 | $20.39 | $37.61 | 167,900 | — | — |
| 2010-07-06 | $19.43 | $35.84 | 109,100 | — | — |
| 2010-07-02 | $19.57 | $36.10 | 60,900 | — | — |
| 2010-07-01 | $19.65 | $36.24 | 120,200 | — | — |
| 2010-06-30 | $19.76 | $36.45 | 195,500 | — | — |
| 2010-06-29 | $19.72 | $36.37 | 133,400 | — | — |
| 2010-06-28 | $20.43 | $37.68 | 98,100 | — | — |
| 2010-06-25 | $20.55 | $37.91 | 232,900 | — | — |
| 2010-06-24 | $19.91 | $36.72 | 133,800 | — | — |
| 2010-06-23 | $20.14 | $37.15 | 165,800 | — | — |
| 2010-06-22 | $20.63 | $38.05 | 106,100 | — | — |
| 2010-06-21 | $20.95 | $38.64 | 70,300 | — | — |
| 2010-06-18 | $21.12 | $38.96 | 155,400 | — | — |
| 2010-06-17 | $21.22 | $39.14 | 55,400 | — | — |
| 2010-06-16 | $21.14 | $38.99 | 66,700 | — | — |
| 2010-06-15 | $21.06 | $38.85 | 114,200 | — | — |
| 2010-06-14 | $20.58 | $37.96 | 170,100 | — | — |
| 2010-06-11 | $20.46 | $37.74 | 102,100 | — | — |
| 2010-06-10 | $20.15 | $37.17 | 98,100 | — | — |
| 2010-06-09 | $19.62 | $36.19 | 110,800 | — | — |
| 2010-06-08 | $20.08 | $37.04 | 128,800 | — | — |
| 2010-06-07 | $20.01 | $36.91 | 104,200 | — | — |
| 2010-06-04 | $20.29 | $37.43 | 189,200 | — | — |
| 2010-06-03 | $21.68 | $39.99 | 201,600 | — | — |
| 2010-06-02 | $22.07 | $40.71 | 200,500 | — | — |
| 2010-06-01 | $21.09 | $38.90 | 127,600 | — | — |
| 2010-05-28 | $21.57 | $39.79 | 103,700 | — | — |
| 2010-05-27 | $21.95 | $40.49 | 91,400 | — | — |
| 2010-05-26 | $21.08 | $38.88 | 161,900 | — | — |
| 2010-05-25 | $21.29 | $39.27 | 237,600 | — | — |
| 2010-05-24 | $20.99 | $38.72 | 84,800 | — | — |
| 2010-05-21 | $21.55 | $39.75 | 138,400 | — | — |
| 2010-05-20 | $21.27 | $39.23 | 183,100 | — | — |
| 2010-05-19 | $22.35 | $41.23 | 131,100 | — | — |
| 2010-05-18 | $22.63 | $41.74 | 92,600 | — | — |
| 2010-05-17 | $23.16 | $42.72 | 89,400 | — | — |
| 2010-05-14 | $22.87 | $42.18 | 85,400 | — | — |
| 2010-05-13 | $23.53 | $43.40 | 86,700 | — | — |
| 2010-05-12 | $23.82 | $43.94 | 124,900 | — | — |
| 2010-05-11 | $22.87 | $42.18 | 150,100 | — | — |
| 2010-05-10 | $22.23 | $41.00 | 156,500 | — | — |
| 2010-05-07 | $21.02 | $38.77 | 128,600 | — | — |
| 2010-05-06 | $21.73 | $40.08 | 142,100 | — | — |
| 2010-05-05 | $22.49 | $41.48 | 165,500 | — | — |
| 2010-05-04 | $22.13 | $40.82 | 185,900 | — | — |
| 2010-05-03 | $23.87 | $44.03 | 164,000 | — | — |
| 2010-04-30 | $24.05 | $44.36 | 157,700 | — | — |
| 2010-04-29 | $25.17 | $46.43 | 165,800 | — | — |
| 2010-04-28 | $24.46 | $45.12 | 64,700 | — | — |
| 2010-04-27 | $24.62 | $45.14 | 122,900 | — | — |
| 2010-04-26 | $24.98 | $45.80 | 84,400 | — | — |
| 2010-04-23 | $25.62 | $46.97 | 110,000 | — | — |
| 2010-04-22 | $25.25 | $46.29 | 175,100 | — | — |
| 2010-04-21 | $24.29 | $44.53 | 199,200 | — | — |
| 2010-04-20 | $23.17 | $42.48 | 87,600 | — | — |
| 2010-04-19 | $22.53 | $41.30 | 138,800 | — | — |
| 2010-04-16 | $22.25 | $40.79 | 105,900 | — | — |
| 2010-04-15 | $22.75 | $41.71 | 64,100 | — | — |
| 2010-04-14 | $22.46 | $41.18 | 59,100 | — | — |
| 2010-04-13 | $21.64 | $39.67 | 78,500 | — | — |
| 2010-04-12 | $21.71 | $39.80 | 54,000 | — | — |
| 2010-04-09 | $21.39 | $39.21 | 48,600 | — | — |
| 2010-04-08 | $21.26 | $38.98 | 78,100 | — | — |
| 2010-04-07 | $21.34 | $39.12 | 67,000 | — | — |
| 2010-04-06 | $21.43 | $39.29 | 115,900 | — | — |
| 2010-04-05 | $21.16 | $38.79 | 59,100 | — | — |
| 2010-04-01 | $21.14 | $38.76 | 73,900 | — | — |
| 2010-03-31 | $20.90 | $38.32 | 128,200 | — | — |
| 2010-03-30 | $21.01 | $38.52 | 57,200 | — | — |
| 2010-03-29 | $20.92 | $38.35 | 73,200 | — | — |
| 2010-03-26 | $20.94 | $38.39 | 125,200 | — | — |
| 2010-03-25 | $21.22 | $38.90 | 80,000 | — | — |
| 2010-03-24 | $21.17 | $38.81 | 69,900 | — | — |
| 2010-03-23 | $21.52 | $39.45 | 77,700 | — | — |
| 2010-03-22 | $21.53 | $39.47 | 162,000 | — | — |
| 2010-03-19 | $21.24 | $38.94 | 298,600 | — | — |
| 2010-03-18 | $20.80 | $38.13 | 123,700 | — | — |
| 2010-03-17 | $20.29 | $37.20 | 106,100 | — | — |
| 2010-03-16 | $19.77 | $36.24 | 46,500 | — | — |
| 2010-03-15 | $19.48 | $35.71 | 49,500 | — | — |
| 2010-03-12 | $19.38 | $35.53 | 67,500 | — | — |
| 2010-03-11 | $19.69 | $36.10 | 60,100 | — | — |
| 2010-03-10 | $19.32 | $35.42 | 96,700 | — | — |
| 2010-03-09 | $19.07 | $34.96 | 65,700 | — | — |
| 2010-03-08 | $19.02 | $34.87 | 122,800 | — | — |
| 2010-03-05 | $18.77 | $34.41 | 115,800 | — | — |
| 2010-03-04 | $17.91 | $32.83 | 58,100 | — | — |
| 2010-03-03 | $17.73 | $32.50 | 95,000 | — | — |
| 2010-03-02 | $17.84 | $32.71 | 98,300 | — | — |
| 2010-03-01 | $17.86 | $32.74 | 112,900 | — | — |
| 2010-02-26 | $17.72 | $32.49 | 106,800 | — | — |
| 2010-02-25 | $18.01 | $33.02 | 62,700 | — | — |
| 2010-02-24 | $17.93 | $32.87 | 85,100 | — | — |
| 2010-02-23 | $17.45 | $31.99 | 78,400 | — | — |
| 2010-02-22 | $17.50 | $32.08 | 49,800 | — | — |
| 2010-02-19 | $17.12 | $31.39 | 63,200 | — | — |
| 2010-02-18 | $16.95 | $31.07 | 49,200 | — | — |
| 2010-02-17 | $16.59 | $30.41 | 69,800 | — | — |
| 2010-02-16 | $16.70 | $30.62 | 45,400 | — | — |
| 2010-02-12 | $16.39 | $30.05 | 74,800 | — | — |
| 2010-02-11 | $16.44 | $30.14 | 72,300 | — | — |
| 2010-02-10 | $16.56 | $30.36 | 69,700 | — | — |
| 2010-02-09 | $16.22 | $29.74 | 84,900 | — | — |
| 2010-02-08 | $16.15 | $29.61 | 100,900 | — | — |
| 2010-02-05 | $16.40 | $30.07 | 138,200 | — | — |
| 2010-02-04 | $16.21 | $29.72 | 207,600 | — | — |
| 2010-02-03 | $16.80 | $30.80 | 135,000 | — | — |
| 2010-02-02 | $17.55 | $32.17 | 138,000 | — | — |
| 2010-02-01 | $17.82 | $32.67 | 140,800 | — | — |
| 2010-01-29 | $17.52 | $32.12 | 215,700 | — | — |
| 2010-01-28 | $18.04 | $33.07 | 182,300 | — | — |
| 2010-01-27 | $18.54 | $33.71 | 158,600 | — | — |
| 2010-01-26 | $17.88 | $32.51 | 155,000 | — | — |
| 2010-01-25 | $18.26 | $33.21 | 213,700 | — | — |
| 2010-01-22 | $19.04 | $34.62 | 272,300 | — | — |
| 2010-01-21 | $19.13 | $34.79 | 275,300 | — | — |
| 2010-01-20 | $18.15 | $33.01 | 236,500 | — | — |
| 2010-01-19 | $18.11 | $32.93 | 136,000 | — | — |
| 2010-01-15 | $17.55 | $31.91 | 129,500 | — | — |
| 2010-01-14 | $17.56 | $31.93 | 95,500 | — | — |
| 2010-01-13 | $16.94 | $30.80 | 124,300 | — | — |
| 2010-01-12 | $16.55 | $30.10 | 100,500 | — | — |
| 2010-01-11 | $16.61 | $30.20 | 70,500 | — | — |
| 2010-01-08 | $16.98 | $30.88 | 106,600 | — | — |
| 2010-01-07 | $16.79 | $30.53 | 117,500 | — | — |
| 2010-01-06 | $15.89 | $28.90 | 353,700 | — | — |
| 2010-01-05 | $16.40 | $29.82 | 249,300 | — | — |
| 2010-01-04 | $17.24 | $31.35 | 98,700 | — | — |