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
- 2000-07-11 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 | $17.13 | $48.80 | 244,100 | — | — |
| 2010-12-30 | $17.32 | $49.34 | 219,800 | — | — |
| 2010-12-29 | $17.19 | $48.97 | 197,900 | — | — |
| 2010-12-28 | $16.99 | $48.40 | 149,700 | — | — |
| 2010-12-27 | $17.22 | $49.06 | 282,900 | — | — |
| 2010-12-23 | $17.05 | $48.57 | 268,700 | — | — |
| 2010-12-22 | $16.77 | $47.77 | 244,600 | — | — |
| 2010-12-21 | $16.69 | $47.55 | 192,000 | — | — |
| 2010-12-20 | $16.51 | $47.03 | 498,700 | — | — |
| 2010-12-17 | $16.48 | $46.95 | 645,700 | — | — |
| 2010-12-16 | $16.82 | $47.92 | 546,700 | — | — |
| 2010-12-15 | $16.51 | $47.03 | 449,900 | — | — |
| 2010-12-14 | $16.99 | $48.40 | 706,400 | — | — |
| 2010-12-13 | $17.18 | $48.94 | 461,600 | — | — |
| 2010-12-10 | $16.78 | $47.80 | 607,200 | — | — |
| 2010-12-09 | $16.85 | $48.00 | 960,300 | — | — |
| 2010-12-08 | $17.01 | $48.46 | 333,700 | — | — |
| 2010-12-07 | $17.26 | $49.17 | 367,600 | — | — |
| 2010-12-06 | $17.22 | $49.06 | 957,500 | — | — |
| 2010-12-03 | $17.05 | $48.57 | 451,200 | — | — |
| 2010-12-02 | $17.21 | $49.03 | 500,000 | — | — |
| 2010-12-01 | $17.26 | $49.17 | 1,013,000 | — | — |
| 2010-11-30 | $17.04 | $48.54 | 506,700 | — | — |
| 2010-11-29 | $17.34 | $49.40 | 767,900 | — | — |
| 2010-11-26 | $17.64 | $50.25 | 296,100 | — | — |
| 2010-11-24 | $17.89 | $50.97 | 575,100 | — | — |
| 2010-11-23 | $17.39 | $49.54 | 1,481,600 | — | — |
| 2010-11-22 | $18.21 | $51.88 | 1,339,200 | — | — |
| 2010-11-19 | $18.78 | $53.50 | 181,500 | — | — |
| 2010-11-18 | $18.70 | $53.27 | 326,200 | — | — |
| 2010-11-17 | $18.30 | $52.13 | 227,300 | — | — |
| 2010-11-16 | $18.27 | $52.05 | 872,600 | — | — |
| 2010-11-15 | $18.78 | $53.50 | 438,400 | — | — |
| 2010-11-12 | $18.90 | $53.84 | 511,600 | — | — |
| 2010-11-11 | $18.96 | $54.01 | 738,600 | — | — |
| 2010-11-10 | $19.23 | $54.78 | 1,651,200 | — | — |
| 2010-11-09 | $19.59 | $55.81 | 1,141,900 | — | — |
| 2010-11-08 | $19.42 | $55.32 | 853,100 | — | — |
| 2010-11-05 | $19.31 | $55.01 | 697,700 | — | — |
| 2010-11-04 | $19.12 | $54.47 | 966,500 | — | — |
| 2010-11-03 | $18.51 | $52.73 | 419,700 | — | — |
| 2010-11-02 | $18.35 | $52.28 | 440,300 | — | — |
| 2010-11-01 | $18.05 | $51.42 | 472,700 | — | — |
| 2010-10-29 | $17.93 | $51.08 | 446,100 | — | — |
| 2010-10-28 | $17.93 | $51.08 | 616,600 | — | — |
| 2010-10-27 | $17.59 | $50.11 | 851,900 | — | — |
| 2010-10-26 | $18.61 | $53.02 | 491,900 | — | — |
| 2010-10-25 | $18.64 | $53.10 | 457,200 | — | — |
| 2010-10-22 | $19.17 | $54.61 | 455,400 | — | — |
| 2010-10-21 | $18.72 | $53.33 | 355,900 | — | — |
| 2010-10-20 | $18.69 | $53.24 | 440,000 | — | — |
| 2010-10-19 | $18.33 | $52.22 | 850,900 | — | — |
| 2010-10-18 | $19.11 | $54.44 | 271,500 | — | — |
| 2010-10-15 | $19.07 | $54.33 | 1,226,900 | — | — |
| 2010-10-14 | $19.02 | $54.18 | 1,132,900 | — | — |
| 2010-10-13 | $19.27 | $54.90 | 1,116,500 | — | — |
| 2010-10-12 | $18.68 | $53.22 | 970,300 | — | — |
| 2010-10-11 | $18.30 | $52.13 | 286,100 | — | — |
| 2010-10-08 | $18.41 | $52.45 | 537,400 | — | — |
| 2010-10-07 | $18.34 | $52.25 | 626,400 | — | — |
| 2010-10-06 | $18.23 | $51.93 | 1,041,800 | — | — |
| 2010-10-05 | $17.55 | $50.00 | 631,000 | — | — |
| 2010-10-04 | $17.18 | $48.94 | 878,700 | — | — |
| 2010-10-01 | $17.03 | $48.52 | 594,500 | — | — |
| 2010-09-30 | $16.76 | $47.75 | 602,000 | — | — |
| 2010-09-29 | $16.50 | $47.01 | 402,700 | — | — |
| 2010-09-28 | $16.84 | $47.97 | 226,900 | — | — |
| 2010-09-27 | $16.74 | $47.69 | 227,600 | — | — |
| 2010-09-24 | $16.88 | $48.09 | 226,200 | — | — |
| 2010-09-23 | $16.68 | $47.52 | 230,400 | — | — |
| 2010-09-22 | $16.80 | $47.86 | 227,800 | — | — |
| 2010-09-21 | $16.75 | $47.72 | 323,200 | — | — |
| 2010-09-20 | $16.78 | $47.80 | 486,700 | — | — |
| 2010-09-17 | $16.61 | $47.32 | 474,500 | — | — |
| 2010-09-16 | $16.62 | $47.35 | 398,000 | — | — |
| 2010-09-15 | $16.81 | $47.89 | 342,600 | — | — |
| 2010-09-14 | $16.92 | $48.20 | 331,900 | — | — |
| 2010-09-13 | $16.80 | $47.86 | 256,100 | — | — |
| 2010-09-10 | $16.52 | $47.06 | 163,500 | — | — |
| 2010-09-09 | $16.41 | $46.75 | 223,800 | — | — |
| 2010-09-08 | $16.42 | $46.78 | 679,100 | — | — |
| 2010-09-07 | $16.30 | $46.44 | 431,300 | — | — |
| 2010-09-03 | $16.51 | $47.03 | 552,600 | — | — |
| 2010-09-02 | $16.08 | $45.81 | 867,800 | — | — |
| 2010-09-01 | $15.81 | $45.04 | 1,466,600 | — | — |
| 2010-08-31 | $15.85 | $45.15 | 959,400 | — | — |
| 2010-08-30 | $15.49 | $44.13 | 602,700 | — | — |
| 2010-08-27 | $15.88 | $45.24 | 685,900 | — | — |
| 2010-08-26 | $15.08 | $42.96 | 578,000 | — | — |
| 2010-08-25 | $15.00 | $42.73 | 969,700 | — | — |
| 2010-08-24 | $15.03 | $42.82 | 698,000 | — | — |
| 2010-08-23 | $15.17 | $43.22 | 464,500 | — | — |
| 2010-08-20 | $14.97 | $42.65 | 489,100 | — | — |
| 2010-08-19 | $14.76 | $42.05 | 305,600 | — | — |
| 2010-08-18 | $14.83 | $42.25 | 308,900 | — | — |
| 2010-08-17 | $14.94 | $42.56 | 369,400 | — | — |
| 2010-08-16 | $15.00 | $42.73 | 382,400 | — | — |
| 2010-08-13 | $14.76 | $42.05 | 213,100 | — | — |
| 2010-08-12 | $14.59 | $41.56 | 437,100 | — | — |
| 2010-08-11 | $14.76 | $42.05 | 468,100 | — | — |
| 2010-08-10 | $15.12 | $43.07 | 232,200 | — | — |
| 2010-08-09 | $15.23 | $43.39 | 564,800 | — | — |
| 2010-08-06 | $15.18 | $43.25 | 464,400 | — | — |
| 2010-08-05 | $15.13 | $43.10 | 423,100 | — | — |
| 2010-08-04 | $15.01 | $42.76 | 388,600 | — | — |
| 2010-08-03 | $14.96 | $42.62 | 507,000 | — | — |
| 2010-08-02 | $15.05 | $42.87 | 644,200 | — | — |
| 2010-07-30 | $14.50 | $41.31 | 731,700 | — | — |
| 2010-07-29 | $14.43 | $41.11 | 603,100 | — | — |
| 2010-07-28 | $14.38 | $40.97 | 412,800 | — | — |
| 2010-07-27 | $14.23 | $40.54 | 695,800 | — | — |
| 2010-07-26 | $13.93 | $39.68 | 593,500 | — | — |
| 2010-07-23 | $13.62 | $38.80 | 461,300 | — | — |
| 2010-07-22 | $13.58 | $38.69 | 563,600 | — | — |
| 2010-07-21 | $12.93 | $36.84 | 508,200 | — | — |
| 2010-07-20 | $13.21 | $37.63 | 278,000 | — | — |
| 2010-07-19 | $13.12 | $37.38 | 188,800 | — | — |
| 2010-07-16 | $12.97 | $36.95 | 398,700 | — | — |
| 2010-07-15 | $13.27 | $37.80 | 355,600 | — | — |
| 2010-07-14 | $13.27 | $37.80 | 337,800 | — | — |
| 2010-07-13 | $13.44 | $38.29 | 1,260,900 | — | — |
| 2010-07-12 | $13.29 | $37.86 | 557,200 | — | — |
| 2010-07-09 | $13.20 | $37.60 | 478,400 | — | — |
| 2010-07-08 | $13.28 | $37.83 | 1,049,200 | — | — |
| 2010-07-07 | $13.23 | $37.69 | 1,280,600 | — | — |
| 2010-07-06 | $13.19 | $37.58 | 966,900 | — | — |
| 2010-07-02 | $12.81 | $36.49 | 546,600 | — | — |
| 2010-07-01 | $12.83 | $36.55 | 1,193,800 | — | — |
| 2010-06-30 | $12.98 | $36.98 | 844,000 | — | — |
| 2010-06-29 | $13.07 | $37.23 | 706,000 | — | — |
| 2010-06-28 | $13.49 | $38.43 | 149,500 | — | — |
| 2010-06-25 | $13.52 | $38.52 | 472,300 | — | — |
| 2010-06-24 | $13.21 | $37.63 | 164,600 | — | — |
| 2010-06-23 | $13.41 | $38.20 | 370,200 | — | — |
| 2010-06-22 | $13.36 | $38.06 | 706,200 | — | — |
| 2010-06-21 | $13.46 | $38.35 | 430,400 | — | — |
| 2010-06-18 | $13.52 | $38.52 | 319,200 | — | — |
| 2010-06-17 | $13.58 | $38.69 | 415,100 | — | — |
| 2010-06-16 | $13.67 | $38.94 | 195,800 | — | — |
| 2010-06-15 | $13.76 | $39.20 | 402,400 | — | — |
| 2010-06-14 | $13.39 | $38.15 | 709,200 | — | — |
| 2010-06-11 | $13.75 | $39.17 | 766,700 | — | — |
| 2010-06-10 | $13.68 | $38.97 | 1,229,800 | — | — |
| 2010-06-09 | $13.29 | $37.86 | 658,600 | — | — |
| 2010-06-08 | $13.35 | $38.03 | 683,700 | — | — |
| 2010-06-07 | $13.32 | $37.95 | 561,400 | — | — |
| 2010-06-04 | $13.29 | $37.86 | 701,000 | — | — |
| 2010-06-03 | $13.59 | $38.72 | 944,700 | — | — |
| 2010-06-02 | $13.50 | $38.46 | 542,400 | — | — |
| 2010-06-01 | $13.00 | $37.03 | 899,400 | — | — |
| 2010-05-28 | $13.48 | $38.40 | 973,300 | — | — |
| 2010-05-27 | $13.53 | $38.54 | 563,000 | — | — |
| 2010-05-26 | $12.97 | $36.95 | 739,500 | — | — |
| 2010-05-25 | $13.15 | $37.46 | 1,388,500 | — | — |
| 2010-05-24 | $13.02 | $37.09 | 818,800 | — | — |
| 2010-05-21 | $12.76 | $36.35 | 622,300 | — | — |
| 2010-05-20 | $12.34 | $35.15 | 1,136,400 | — | — |
| 2010-05-19 | $12.97 | $36.95 | 1,063,800 | — | — |
| 2010-05-18 | $13.19 | $37.58 | 731,200 | — | — |
| 2010-05-17 | $13.49 | $38.43 | 1,073,400 | — | — |
| 2010-05-14 | $13.64 | $38.86 | 1,126,500 | — | — |
| 2010-05-13 | $14.95 | $40.72 | 1,095,400 | — | — |
| 2010-05-12 | $14.94 | $40.69 | 1,175,500 | — | — |
| 2010-05-11 | $14.65 | $39.90 | 1,347,200 | — | — |
| 2010-05-10 | $14.73 | $40.12 | 685,900 | — | — |
| 2010-05-07 | $13.95 | $37.99 | 973,400 | — | — |
| 2010-05-06 | $14.40 | $39.22 | 1,563,200 | — | — |
| 2010-05-05 | $15.43 | $42.02 | 713,200 | — | — |
| 2010-05-04 | $15.72 | $42.81 | 975,400 | — | — |
| 2010-05-03 | $16.18 | $44.07 | 366,300 | — | — |
| 2010-04-30 | $16.17 | $44.04 | 774,300 | — | — |
| 2010-04-29 | $15.93 | $43.38 | 550,000 | — | — |
| 2010-04-28 | $15.73 | $42.84 | 616,000 | — | — |
| 2010-04-27 | $15.57 | $42.40 | 669,300 | — | — |
| 2010-04-26 | $16.10 | $43.85 | 872,100 | — | — |
| 2010-04-23 | $16.03 | $43.66 | 353,000 | — | — |
| 2010-04-22 | $15.92 | $43.36 | 327,400 | — | — |
| 2010-04-21 | $15.65 | $42.62 | 551,300 | — | — |
| 2010-04-20 | $15.78 | $42.98 | 633,100 | — | — |
| 2010-04-19 | $15.70 | $42.76 | 397,200 | — | — |
| 2010-04-16 | $15.78 | $42.98 | 591,000 | — | — |
| 2010-04-15 | $16.13 | $43.93 | 406,200 | — | — |
| 2010-04-14 | $16.07 | $43.77 | 573,700 | — | — |
| 2010-04-13 | $15.91 | $43.33 | 624,500 | — | — |
| 2010-04-12 | $15.91 | $43.33 | 482,700 | — | — |
| 2010-04-09 | $15.87 | $43.22 | 710,800 | — | — |
| 2010-04-08 | $15.69 | $42.73 | 619,300 | — | — |
| 2010-04-07 | $15.75 | $42.89 | 1,298,200 | — | — |
| 2010-04-06 | $15.44 | $42.05 | 865,600 | — | — |
| 2010-04-05 | $15.58 | $42.43 | 492,400 | — | — |
| 2010-04-01 | $15.35 | $41.80 | 683,200 | — | — |
| 2010-03-31 | $15.06 | $41.02 | 740,100 | — | — |
| 2010-03-30 | $14.87 | $40.50 | 336,600 | — | — |
| 2010-03-29 | $14.85 | $40.44 | 205,200 | — | — |
| 2010-03-26 | $14.68 | $39.98 | 389,100 | — | — |
| 2010-03-25 | $14.56 | $39.65 | 2,081,500 | — | — |
| 2010-03-24 | $14.54 | $39.60 | 1,296,400 | — | — |
| 2010-03-23 | $15.14 | $41.23 | 705,700 | — | — |
| 2010-03-22 | $14.89 | $40.55 | 788,300 | — | — |
| 2010-03-19 | $14.98 | $40.80 | 1,055,800 | — | — |
| 2010-03-18 | $15.28 | $41.61 | 1,150,400 | — | — |
| 2010-03-17 | $15.67 | $42.68 | 617,000 | — | — |
| 2010-03-16 | $15.65 | $42.62 | 2,618,400 | — | — |
| 2010-03-15 | $15.50 | $42.21 | 630,100 | — | — |
| 2010-03-12 | $15.14 | $41.23 | 486,200 | — | — |
| 2010-03-11 | $15.22 | $41.45 | 359,400 | — | — |
| 2010-03-10 | $15.42 | $42.00 | 886,800 | — | — |
| 2010-03-09 | $15.41 | $41.97 | 729,800 | — | — |
| 2010-03-08 | $15.44 | $42.05 | 819,300 | — | — |
| 2010-03-05 | $15.12 | $41.18 | 647,600 | — | — |
| 2010-03-04 | $14.80 | $40.31 | 961,000 | — | — |
| 2010-03-03 | $15.16 | $41.29 | 883,800 | — | — |
| 2010-03-02 | $15.35 | $41.80 | 1,086,200 | — | — |
| 2010-03-01 | $15.19 | $41.37 | 1,516,600 | — | — |
| 2010-02-26 | $14.81 | $40.33 | 2,695,400 | — | — |
| 2010-02-25 | $15.08 | $41.07 | 1,994,000 | — | — |
| 2010-02-24 | $15.49 | $42.19 | 1,976,800 | — | — |
| 2010-02-23 | $15.59 | $42.46 | 1,512,400 | — | — |
| 2010-02-22 | $16.10 | $43.85 | 813,100 | — | — |
| 2010-02-19 | $16.42 | $44.72 | 882,900 | — | — |
| 2010-02-18 | $16.35 | $44.53 | 1,232,200 | — | — |
| 2010-02-17 | $16.44 | $44.77 | 800,500 | — | — |
| 2010-02-16 | $16.76 | $45.64 | 695,600 | — | — |
| 2010-02-12 | $16.29 | $44.36 | 1,423,500 | — | — |
| 2010-02-11 | $17.07 | $46.49 | 1,100,500 | — | — |
| 2010-02-10 | $16.85 | $45.89 | 479,200 | — | — |
| 2010-02-09 | $17.10 | $46.57 | 868,800 | — | — |
| 2010-02-08 | $16.55 | $45.07 | 550,600 | — | — |
| 2010-02-05 | $16.71 | $45.51 | 1,066,300 | — | — |
| 2010-02-04 | $17.44 | $47.50 | 604,100 | — | — |
| 2010-02-03 | $18.51 | $50.41 | 614,500 | — | — |
| 2010-02-02 | $18.63 | $50.74 | 407,300 | — | — |
| 2010-02-01 | $18.75 | $51.06 | 554,200 | — | — |
| 2010-01-29 | $18.19 | $49.54 | 957,400 | — | — |
| 2010-01-28 | $18.39 | $50.08 | 624,000 | — | — |
| 2010-01-27 | $18.71 | $50.96 | 559,300 | — | — |
| 2010-01-26 | $18.95 | $51.61 | 388,000 | — | — |
| 2010-01-25 | $19.19 | $52.26 | 248,100 | — | — |
| 2010-01-22 | $18.91 | $51.50 | 282,700 | — | — |
| 2010-01-21 | $19.14 | $52.13 | 543,900 | — | — |
| 2010-01-20 | $19.69 | $53.62 | 450,900 | — | — |
| 2010-01-19 | $19.98 | $54.41 | 749,900 | — | — |
| 2010-01-15 | $19.35 | $52.70 | 559,000 | — | — |
| 2010-01-14 | $19.78 | $53.87 | 598,200 | — | — |
| 2010-01-13 | $19.67 | $53.57 | 1,439,700 | — | — |
| 2010-01-12 | $19.30 | $52.56 | 430,800 | — | — |
| 2010-01-11 | $19.40 | $52.83 | 480,900 | — | — |
| 2010-01-08 | $19.42 | $52.89 | 618,300 | — | — |
| 2010-01-07 | $19.57 | $53.30 | 763,700 | — | — |
| 2010-01-06 | $19.13 | $52.10 | 635,600 | — | — |
| 2010-01-05 | $18.90 | $51.47 | 734,400 | — | — |
| 2010-01-04 | $18.12 | $49.35 | 599,200 | — | — |