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
- 1994-12-09 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 | $24.89 | $34.48 | 57,400 | — | — |
| 2010-12-30 | $24.82 | $34.38 | 94,900 | — | — |
| 2010-12-29 | $24.85 | $34.42 | 93,700 | — | — |
| 2010-12-28 | $24.73 | $34.26 | 61,400 | — | — |
| 2010-12-27 | $24.92 | $34.52 | 94,100 | — | — |
| 2010-12-23 | $24.95 | $34.56 | 127,600 | — | — |
| 2010-12-22 | $24.86 | $34.44 | 155,700 | — | — |
| 2010-12-21 | $24.72 | $34.24 | 223,900 | — | — |
| 2010-12-20 | $24.84 | $34.41 | 174,500 | — | — |
| 2010-12-17 | $24.56 | $34.02 | 158,500 | — | — |
| 2010-12-16 | $24.61 | $34.09 | 183,600 | — | — |
| 2010-12-15 | $24.73 | $34.26 | 250,100 | — | — |
| 2010-12-14 | $25.32 | $34.43 | 96,100 | — | — |
| 2010-12-13 | $25.78 | $35.05 | 169,000 | — | — |
| 2010-12-10 | $25.50 | $34.67 | 206,500 | — | — |
| 2010-12-09 | $24.99 | $33.98 | 247,200 | — | — |
| 2010-12-08 | $24.98 | $33.97 | 109,300 | — | — |
| 2010-12-07 | $24.83 | $33.76 | 215,400 | — | — |
| 2010-12-06 | $25.31 | $34.42 | 326,800 | — | — |
| 2010-12-03 | $24.63 | $33.49 | 105,600 | — | — |
| 2010-12-02 | $24.75 | $33.65 | 378,300 | — | — |
| 2010-12-01 | $24.79 | $33.71 | 357,100 | — | — |
| 2010-11-30 | $24.24 | $32.96 | 159,800 | — | — |
| 2010-11-29 | $24.32 | $33.07 | 180,700 | — | — |
| 2010-11-26 | $24.70 | $33.59 | 76,000 | — | — |
| 2010-11-24 | $24.52 | $33.34 | 202,500 | — | — |
| 2010-11-23 | $24.05 | $32.70 | 226,700 | — | — |
| 2010-11-22 | $25.05 | $34.06 | 678,600 | — | — |
| 2010-11-19 | $24.55 | $33.38 | 76,100 | — | — |
| 2010-11-18 | $24.38 | $33.15 | 133,000 | — | — |
| 2010-11-17 | $23.73 | $32.27 | 89,700 | — | — |
| 2010-11-16 | $23.75 | $32.29 | 196,500 | — | — |
| 2010-11-15 | $24.09 | $32.76 | 127,600 | — | — |
| 2010-11-12 | $24.28 | $33.02 | 110,600 | — | — |
| 2010-11-11 | $24.92 | $33.89 | 137,900 | — | — |
| 2010-11-10 | $25.20 | $34.27 | 216,800 | — | — |
| 2010-11-09 | $24.08 | $32.74 | 408,400 | — | — |
| 2010-11-08 | $24.50 | $33.31 | 312,600 | — | — |
| 2010-11-05 | $25.44 | $34.59 | 194,000 | — | — |
| 2010-11-04 | $25.60 | $34.81 | 408,000 | — | — |
| 2010-11-03 | $25.06 | $34.08 | 177,000 | — | — |
| 2010-11-02 | $24.33 | $33.08 | 190,400 | — | — |
| 2010-11-01 | $23.76 | $32.31 | 239,300 | — | — |
| 2010-10-29 | $23.84 | $32.42 | 206,000 | — | — |
| 2010-10-28 | $23.49 | $31.94 | 608,700 | — | — |
| 2010-10-27 | $24.45 | $33.25 | 3,480,600 | — | — |
| 2010-10-26 | $22.78 | $30.98 | 105,500 | — | — |
| 2010-10-25 | $23.06 | $31.36 | 135,100 | — | — |
| 2010-10-22 | $22.95 | $31.21 | 62,300 | — | — |
| 2010-10-21 | $22.58 | $30.70 | 159,800 | — | — |
| 2010-10-20 | $22.44 | $30.51 | 109,500 | — | — |
| 2010-10-19 | $22.03 | $29.96 | 108,200 | — | — |
| 2010-10-18 | $22.56 | $30.68 | 82,900 | — | — |
| 2010-10-15 | $22.72 | $30.89 | 298,800 | — | — |
| 2010-10-14 | $22.51 | $30.61 | 457,600 | — | — |
| 2010-10-13 | $22.14 | $30.11 | 222,000 | — | — |
| 2010-10-12 | $21.75 | $29.58 | 66,900 | — | — |
| 2010-10-11 | $21.86 | $29.72 | 50,000 | — | — |
| 2010-10-08 | $21.82 | $29.67 | 117,100 | — | — |
| 2010-10-07 | $21.61 | $29.38 | 80,900 | — | — |
| 2010-10-06 | $21.83 | $29.68 | 78,400 | — | — |
| 2010-10-05 | $22.09 | $30.04 | 131,600 | — | — |
| 2010-10-04 | $21.73 | $29.55 | 173,900 | — | — |
| 2010-10-01 | $21.58 | $29.34 | 169,300 | — | — |
| 2010-09-30 | $21.18 | $28.80 | 194,900 | — | — |
| 2010-09-29 | $22.01 | $29.93 | 278,700 | — | — |
| 2010-09-28 | $22.09 | $30.04 | 474,400 | — | — |
| 2010-09-27 | $20.67 | $28.11 | 75,600 | — | — |
| 2010-09-24 | $20.53 | $27.92 | 86,000 | — | — |
| 2010-09-23 | $20.19 | $27.45 | 165,100 | — | — |
| 2010-09-22 | $19.98 | $27.17 | 93,800 | — | — |
| 2010-09-21 | $20.13 | $27.37 | 118,200 | — | — |
| 2010-09-20 | $20.02 | $27.22 | 211,400 | — | — |
| 2010-09-17 | $19.50 | $26.52 | 157,000 | — | — |
| 2010-09-16 | $19.06 | $25.92 | 110,300 | — | — |
| 2010-09-15 | $19.11 | $25.99 | 106,400 | — | — |
| 2010-09-14 | $19.34 | $26.30 | 73,600 | — | — |
| 2010-09-13 | $19.40 | $26.38 | 121,100 | — | — |
| 2010-09-10 | $19.38 | $26.35 | 32,800 | — | — |
| 2010-09-09 | $19.35 | $26.31 | 124,600 | — | — |
| 2010-09-08 | $19.03 | $25.88 | 94,500 | — | — |
| 2010-09-07 | $19.09 | $25.96 | 81,700 | — | — |
| 2010-09-03 | $19.49 | $26.50 | 104,900 | — | — |
| 2010-09-02 | $19.25 | $26.18 | 131,800 | — | — |
| 2010-09-01 | $19.27 | $26.20 | 139,700 | — | — |
| 2010-08-31 | $18.81 | $25.58 | 131,300 | — | — |
| 2010-08-30 | $18.87 | $25.66 | 147,700 | — | — |
| 2010-08-27 | $18.86 | $25.65 | 253,000 | — | — |
| 2010-08-26 | $19.16 | $26.05 | 171,900 | — | — |
| 2010-08-25 | $19.48 | $26.49 | 215,300 | — | — |
| 2010-08-24 | $19.02 | $25.86 | 439,100 | — | — |
| 2010-08-23 | $20.17 | $27.43 | 120,800 | — | — |
| 2010-08-20 | $20.91 | $28.43 | 185,000 | — | — |
| 2010-08-19 | $20.76 | $28.23 | 140,500 | — | — |
| 2010-08-18 | $20.65 | $28.08 | 192,100 | — | — |
| 2010-08-17 | $20.13 | $27.37 | 211,300 | — | — |
| 2010-08-16 | $19.88 | $27.03 | 149,000 | — | — |
| 2010-08-13 | $19.88 | $27.03 | 106,700 | — | — |
| 2010-08-12 | $19.63 | $26.69 | 300,700 | — | — |
| 2010-08-11 | $19.63 | $26.69 | 162,600 | — | — |
| 2010-08-10 | $19.95 | $27.13 | 141,400 | — | — |
| 2010-08-09 | $20.13 | $27.37 | 696,000 | — | — |
| 2010-08-06 | $19.94 | $27.11 | 608,500 | — | — |
| 2010-08-05 | $19.56 | $26.60 | 286,300 | — | — |
| 2010-08-04 | $18.53 | $25.20 | 157,400 | — | — |
| 2010-08-03 | $18.45 | $25.09 | 231,200 | — | — |
| 2010-08-02 | $18.52 | $25.18 | 162,900 | — | — |
| 2010-07-30 | $18.25 | $24.82 | 161,100 | — | — |
| 2010-07-29 | $18.36 | $24.97 | 116,800 | — | — |
| 2010-07-28 | $18.38 | $24.99 | 63,700 | — | — |
| 2010-07-27 | $18.77 | $25.52 | 50,900 | — | — |
| 2010-07-26 | $18.79 | $25.55 | 92,800 | — | — |
| 2010-07-23 | $18.52 | $25.18 | 83,700 | — | — |
| 2010-07-22 | $18.06 | $24.56 | 138,700 | — | — |
| 2010-07-21 | $17.79 | $24.19 | 91,500 | — | — |
| 2010-07-20 | $17.32 | $23.55 | 137,300 | — | — |
| 2010-07-19 | $16.91 | $22.99 | 66,500 | — | — |
| 2010-07-16 | $16.81 | $22.86 | 126,300 | — | — |
| 2010-07-15 | $17.42 | $23.69 | 94,200 | — | — |
| 2010-07-14 | $17.61 | $23.95 | 65,200 | — | — |
| 2010-07-13 | $17.50 | $23.80 | 204,900 | — | — |
| 2010-07-12 | $17.01 | $23.13 | 152,200 | — | — |
| 2010-07-09 | $17.19 | $23.37 | 104,400 | — | — |
| 2010-07-08 | $17.17 | $23.35 | 90,500 | — | — |
| 2010-07-07 | $16.96 | $23.06 | 113,100 | — | — |
| 2010-07-06 | $16.45 | $22.37 | 153,700 | — | — |
| 2010-07-02 | $16.31 | $22.18 | 103,200 | — | — |
| 2010-07-01 | $16.34 | $22.22 | 154,200 | — | — |
| 2010-06-30 | $16.43 | $22.34 | 127,100 | — | — |
| 2010-06-29 | $16.51 | $22.45 | 122,100 | — | — |
| 2010-06-28 | $17.47 | $23.76 | 40,600 | — | — |
| 2010-06-25 | $17.56 | $23.88 | 84,100 | — | — |
| 2010-06-24 | $17.54 | $23.85 | 82,600 | — | — |
| 2010-06-23 | $17.79 | $24.19 | 218,300 | — | — |
| 2010-06-22 | $18.01 | $24.49 | 46,600 | — | — |
| 2010-06-21 | $17.90 | $24.34 | 94,400 | — | — |
| 2010-06-18 | $18.27 | $24.84 | 110,800 | — | — |
| 2010-06-17 | $18.16 | $24.69 | 107,100 | — | — |
| 2010-06-16 | $18.21 | $24.76 | 153,700 | — | — |
| 2010-06-15 | $18.29 | $24.87 | 310,900 | — | — |
| 2010-06-14 | $17.78 | $24.18 | 181,900 | — | — |
| 2010-06-11 | $17.57 | $23.89 | 145,200 | — | — |
| 2010-06-10 | $17.34 | $23.58 | 101,200 | — | — |
| 2010-06-09 | $16.97 | $23.08 | 142,000 | — | — |
| 2010-06-08 | $16.46 | $22.38 | 127,000 | — | — |
| 2010-06-07 | $16.41 | $22.31 | 130,200 | — | — |
| 2010-06-04 | $16.72 | $22.74 | 166,300 | — | — |
| 2010-06-03 | $17.16 | $23.33 | 130,000 | — | — |
| 2010-06-02 | $16.90 | $22.98 | 94,200 | — | — |
| 2010-06-01 | $16.41 | $22.31 | 138,700 | — | — |
| 2010-05-28 | $16.30 | $22.16 | 186,700 | — | — |
| 2010-05-27 | $16.55 | $22.50 | 536,700 | — | — |
| 2010-05-26 | $15.02 | $20.42 | 1,225,500 | — | — |
| 2010-05-25 | $15.51 | $21.09 | 263,300 | — | — |
| 2010-05-24 | $16.05 | $21.82 | 185,200 | — | — |
| 2010-05-21 | $16.24 | $22.08 | 173,300 | — | — |
| 2010-05-20 | $16.27 | $22.12 | 251,200 | — | — |
| 2010-05-19 | $16.81 | $22.86 | 245,400 | — | — |
| 2010-05-18 | $16.98 | $23.09 | 415,900 | — | — |
| 2010-05-17 | $16.95 | $23.05 | 394,300 | — | — |
| 2010-05-14 | $17.61 | $23.95 | 102,000 | — | — |
| 2010-05-13 | $18.13 | $24.65 | 151,500 | — | — |
| 2010-05-12 | $18.45 | $25.09 | 116,600 | — | — |
| 2010-05-11 | $18.43 | $25.06 | 145,600 | — | — |
| 2010-05-10 | $18.72 | $25.45 | 204,800 | — | — |
| 2010-05-07 | $17.42 | $23.69 | 173,000 | — | — |
| 2010-05-06 | $17.85 | $24.27 | 235,300 | — | — |
| 2010-05-05 | $19.02 | $25.86 | 155,300 | — | — |
| 2010-05-04 | $19.46 | $26.46 | 127,400 | — | — |
| 2010-05-03 | $20.18 | $27.44 | 109,200 | — | — |
| 2010-04-30 | $19.55 | $26.58 | 115,400 | — | — |
| 2010-04-29 | $20.40 | $26.51 | 156,900 | — | — |
| 2010-04-28 | $19.69 | $25.59 | 106,500 | — | — |
| 2010-04-27 | $19.45 | $25.28 | 167,900 | — | — |
| 2010-04-26 | $19.79 | $25.72 | 76,000 | — | — |
| 2010-04-23 | $19.97 | $25.95 | 127,800 | — | — |
| 2010-04-22 | $20.27 | $26.34 | 194,500 | — | — |
| 2010-04-21 | $20.48 | $26.61 | 83,100 | — | — |
| 2010-04-20 | $21.04 | $27.34 | 116,700 | — | — |
| 2010-04-19 | $20.82 | $27.06 | 102,000 | — | — |
| 2010-04-16 | $20.96 | $27.24 | 164,700 | — | — |
| 2010-04-15 | $21.22 | $27.58 | 341,600 | — | — |
| 2010-04-14 | $20.96 | $27.24 | 96,900 | — | — |
| 2010-04-13 | $20.76 | $26.98 | 180,900 | — | — |
| 2010-04-12 | $20.50 | $26.64 | 114,100 | — | — |
| 2010-04-09 | $20.03 | $26.03 | 137,400 | — | — |
| 2010-04-08 | $19.45 | $25.28 | 116,900 | — | — |
| 2010-04-07 | $19.54 | $25.39 | 198,100 | — | — |
| 2010-04-06 | $19.38 | $25.18 | 209,300 | — | — |
| 2010-04-05 | $18.87 | $24.52 | 79,000 | — | — |
| 2010-04-01 | $18.84 | $24.48 | 145,200 | — | — |
| 2010-03-31 | $18.74 | $24.35 | 66,800 | — | — |
| 2010-03-30 | $18.79 | $24.42 | 73,000 | — | — |
| 2010-03-29 | $18.74 | $24.35 | 185,100 | — | — |
| 2010-03-26 | $18.32 | $23.81 | 110,500 | — | — |
| 2010-03-25 | $18.49 | $24.03 | 123,700 | — | — |
| 2010-03-24 | $18.43 | $23.95 | 104,900 | — | — |
| 2010-03-23 | $18.38 | $23.89 | 175,700 | — | — |
| 2010-03-22 | $17.56 | $22.82 | 115,300 | — | — |
| 2010-03-19 | $17.30 | $22.48 | 98,200 | — | — |
| 2010-03-18 | $17.40 | $22.61 | 74,000 | — | — |
| 2010-03-17 | $17.62 | $22.90 | 46,800 | — | — |
| 2010-03-16 | $17.67 | $22.96 | 68,800 | — | — |
| 2010-03-15 | $17.61 | $22.88 | 33,900 | — | — |
| 2010-03-12 | $17.79 | $23.12 | 72,600 | — | — |
| 2010-03-11 | $17.76 | $23.08 | 77,000 | — | — |
| 2010-03-10 | $17.80 | $23.13 | 93,000 | — | — |
| 2010-03-09 | $17.91 | $23.27 | 333,900 | — | — |
| 2010-03-08 | $17.81 | $23.14 | 583,200 | — | — |
| 2010-03-05 | $17.10 | $22.22 | 382,300 | — | — |
| 2010-03-04 | $16.68 | $21.68 | 67,500 | — | — |
| 2010-03-03 | $16.53 | $21.48 | 81,800 | — | — |
| 2010-03-02 | $16.11 | $20.94 | 144,900 | — | — |
| 2010-03-01 | $16.23 | $21.09 | 119,900 | — | — |
| 2010-02-26 | $16.09 | $20.91 | 151,500 | — | — |
| 2010-02-25 | $15.87 | $20.62 | 153,200 | — | — |
| 2010-02-24 | $15.98 | $20.77 | 198,400 | — | — |
| 2010-02-23 | $16.17 | $21.01 | 211,100 | — | — |
| 2010-02-22 | $17.30 | $22.48 | 68,500 | — | — |
| 2010-02-19 | $17.53 | $22.78 | 47,100 | — | — |
| 2010-02-18 | $17.66 | $22.95 | 18,900 | — | — |
| 2010-02-17 | $17.79 | $23.12 | 426,400 | — | — |
| 2010-02-16 | $18.04 | $23.44 | 401,900 | — | — |
| 2010-02-12 | $16.85 | $21.90 | 140,100 | — | — |
| 2010-02-11 | $16.83 | $21.87 | 52,100 | — | — |
| 2010-02-10 | $16.78 | $21.81 | 72,100 | — | — |
| 2010-02-09 | $16.79 | $21.82 | 129,200 | — | — |
| 2010-02-08 | $16.70 | $21.70 | 97,000 | — | — |
| 2010-02-05 | $16.37 | $21.27 | 151,300 | — | — |
| 2010-02-04 | $16.47 | $21.40 | 146,900 | — | — |
| 2010-02-03 | $16.85 | $21.90 | 83,300 | — | — |
| 2010-02-02 | $17.36 | $22.56 | 71,800 | — | — |
| 2010-02-01 | $17.00 | $22.09 | 100,800 | — | — |
| 2010-01-29 | $16.84 | $21.88 | 267,200 | — | — |
| 2010-01-28 | $16.38 | $21.29 | 72,600 | — | — |
| 2010-01-27 | $16.31 | $21.20 | 76,300 | — | — |
| 2010-01-26 | $16.77 | $21.79 | 49,200 | — | — |
| 2010-01-25 | $16.97 | $22.05 | 89,000 | — | — |
| 2010-01-22 | $16.83 | $21.87 | 69,600 | — | — |
| 2010-01-21 | $17.07 | $22.18 | 59,900 | — | — |
| 2010-01-20 | $17.43 | $22.65 | 100,500 | — | — |
| 2010-01-19 | $18.02 | $23.42 | 232,900 | — | — |
| 2010-01-15 | $18.00 | $23.39 | 70,800 | — | — |
| 2010-01-14 | $18.02 | $23.42 | 70,300 | — | — |
| 2010-01-13 | $18.23 | $23.69 | 154,000 | — | — |
| 2010-01-12 | $17.91 | $23.27 | 94,200 | — | — |
| 2010-01-11 | $18.21 | $23.66 | 118,900 | — | — |
| 2010-01-08 | $18.25 | $23.72 | 100,300 | — | — |
| 2010-01-07 | $18.24 | $23.70 | 147,900 | — | — |
| 2010-01-06 | $18.15 | $23.59 | 84,800 | — | — |
| 2010-01-05 | $18.43 | $23.95 | 232,000 | — | — |
| 2010-01-04 | $18.11 | $23.53 | 142,900 | — | — |