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
- 1973-02-21 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 | $13.02 | $35.59 | 394,700 | — | — |
| 2010-12-30 | $13.21 | $36.11 | 313,600 | — | — |
| 2010-12-29 | $13.21 | $36.11 | 244,000 | — | — |
| 2010-12-28 | $13.24 | $36.19 | 315,500 | — | — |
| 2010-12-27 | $13.31 | $36.38 | 437,600 | — | — |
| 2010-12-23 | $13.32 | $36.41 | 976,500 | — | — |
| 2010-12-22 | $13.08 | $35.75 | 477,100 | — | — |
| 2010-12-21 | $13.11 | $35.83 | 584,200 | — | — |
| 2010-12-20 | $12.95 | $35.39 | 376,400 | — | — |
| 2010-12-17 | $12.88 | $35.20 | 945,900 | — | — |
| 2010-12-16 | $12.73 | $34.79 | 431,100 | — | — |
| 2010-12-15 | $12.46 | $34.06 | 466,200 | — | — |
| 2010-12-14 | $12.56 | $34.33 | 478,000 | — | — |
| 2010-12-13 | $12.60 | $34.44 | 573,800 | — | — |
| 2010-12-10 | $12.45 | $34.03 | 357,800 | — | — |
| 2010-12-09 | $12.28 | $33.56 | 400,800 | — | — |
| 2010-12-08 | $12.24 | $33.45 | 706,300 | — | — |
| 2010-12-07 | $12.18 | $33.29 | 815,800 | — | — |
| 2010-12-06 | $12.05 | $32.93 | 526,000 | — | — |
| 2010-12-03 | $12.15 | $33.21 | 465,200 | — | — |
| 2010-12-02 | $12.09 | $33.04 | 581,000 | — | — |
| 2010-12-01 | $12.17 | $33.26 | 686,300 | — | — |
| 2010-11-30 | $11.98 | $32.74 | 886,600 | — | — |
| 2010-11-29 | $12.07 | $32.99 | 566,600 | — | — |
| 2010-11-26 | $12.13 | $33.15 | 246,000 | — | — |
| 2010-11-24 | $12.25 | $33.48 | 665,400 | — | — |
| 2010-11-23 | $12.09 | $33.04 | 1,004,900 | — | — |
| 2010-11-22 | $12.32 | $33.67 | 476,900 | — | — |
| 2010-11-19 | $12.30 | $33.62 | 553,600 | — | — |
| 2010-11-18 | $12.32 | $33.67 | 1,021,400 | — | — |
| 2010-11-17 | $12.30 | $33.62 | 884,700 | — | — |
| 2010-11-16 | $12.38 | $33.84 | 661,300 | — | — |
| 2010-11-15 | $12.82 | $35.04 | 422,200 | — | — |
| 2010-11-12 | $12.69 | $34.68 | 899,500 | — | — |
| 2010-11-11 | $12.94 | $35.37 | 1,171,700 | — | — |
| 2010-11-10 | $13.01 | $35.56 | 1,137,300 | — | — |
| 2010-11-09 | $13.03 | $35.61 | 1,272,600 | — | — |
| 2010-11-08 | $13.05 | $35.67 | 880,200 | — | — |
| 2010-11-05 | $12.97 | $35.45 | 836,900 | — | — |
| 2010-11-04 | $12.86 | $35.15 | 833,600 | — | — |
| 2010-11-03 | $12.58 | $34.38 | 746,900 | — | — |
| 2010-11-02 | $12.58 | $34.38 | 1,280,400 | — | — |
| 2010-11-01 | $12.14 | $33.18 | 1,075,800 | — | — |
| 2010-10-29 | $11.79 | $32.22 | 915,800 | — | — |
| 2010-10-28 | $11.64 | $31.81 | 1,317,000 | — | — |
| 2010-10-27 | $11.45 | $31.29 | 1,130,600 | — | — |
| 2010-10-26 | $11.85 | $32.05 | 442,200 | — | — |
| 2010-10-25 | $11.93 | $32.26 | 412,100 | — | — |
| 2010-10-22 | $11.83 | $31.99 | 362,500 | — | — |
| 2010-10-21 | $11.97 | $32.37 | 796,600 | — | — |
| 2010-10-20 | $12.12 | $32.78 | 857,400 | — | — |
| 2010-10-19 | $12.03 | $32.53 | 719,200 | — | — |
| 2010-10-18 | $11.98 | $32.40 | 493,900 | — | — |
| 2010-10-15 | $11.89 | $32.15 | 1,117,900 | — | — |
| 2010-10-14 | $11.73 | $31.72 | 324,900 | — | — |
| 2010-10-13 | $11.65 | $31.51 | 673,200 | — | — |
| 2010-10-12 | $11.53 | $31.18 | 416,400 | — | — |
| 2010-10-11 | $11.51 | $31.13 | 582,500 | — | — |
| 2010-10-08 | $11.50 | $31.10 | 915,000 | — | — |
| 2010-10-07 | $11.50 | $31.10 | 635,400 | — | — |
| 2010-10-06 | $11.41 | $30.86 | 462,600 | — | — |
| 2010-10-05 | $11.49 | $31.07 | 915,600 | — | — |
| 2010-10-04 | $11.42 | $30.88 | 625,200 | — | — |
| 2010-10-01 | $11.50 | $31.10 | 599,200 | — | — |
| 2010-09-30 | $11.39 | $30.80 | 763,000 | — | — |
| 2010-09-29 | $11.42 | $30.88 | 399,300 | — | — |
| 2010-09-28 | $11.49 | $31.07 | 718,200 | — | — |
| 2010-09-27 | $11.41 | $30.86 | 306,100 | — | — |
| 2010-09-24 | $11.38 | $30.78 | 655,200 | — | — |
| 2010-09-23 | $11.11 | $30.05 | 1,225,200 | — | — |
| 2010-09-22 | $11.12 | $30.07 | 625,200 | — | — |
| 2010-09-21 | $11.14 | $30.13 | 707,700 | — | — |
| 2010-09-20 | $11.28 | $30.50 | 712,600 | — | — |
| 2010-09-17 | $11.17 | $30.21 | 786,800 | — | — |
| 2010-09-16 | $11.14 | $30.13 | 830,100 | — | — |
| 2010-09-15 | $11.36 | $30.72 | 398,200 | — | — |
| 2010-09-14 | $11.49 | $31.07 | 425,000 | — | — |
| 2010-09-13 | $11.60 | $31.37 | 723,900 | — | — |
| 2010-09-10 | $11.41 | $30.86 | 540,400 | — | — |
| 2010-09-09 | $11.34 | $30.67 | 327,900 | — | — |
| 2010-09-08 | $11.34 | $30.67 | 351,300 | — | — |
| 2010-09-07 | $11.51 | $31.13 | 769,100 | — | — |
| 2010-09-03 | $11.71 | $31.67 | 890,600 | — | — |
| 2010-09-02 | $11.79 | $31.88 | 613,000 | — | — |
| 2010-09-01 | $11.80 | $31.91 | 674,600 | — | — |
| 2010-08-31 | $11.44 | $30.94 | 477,200 | — | — |
| 2010-08-30 | $11.31 | $30.59 | 443,500 | — | — |
| 2010-08-27 | $11.59 | $31.34 | 550,000 | — | — |
| 2010-08-26 | $11.27 | $30.48 | 596,600 | — | — |
| 2010-08-25 | $11.44 | $30.94 | 411,300 | — | — |
| 2010-08-24 | $11.36 | $30.72 | 635,500 | — | — |
| 2010-08-23 | $11.40 | $30.83 | 595,900 | — | — |
| 2010-08-20 | $11.50 | $31.10 | 667,000 | — | — |
| 2010-08-19 | $11.40 | $30.83 | 780,700 | — | — |
| 2010-08-18 | $11.67 | $31.56 | 756,000 | — | — |
| 2010-08-17 | $11.67 | $31.56 | 621,600 | — | — |
| 2010-08-16 | $11.50 | $31.10 | 591,000 | — | — |
| 2010-08-13 | $11.46 | $30.99 | 626,400 | — | — |
| 2010-08-12 | $11.39 | $30.80 | 727,800 | — | — |
| 2010-08-11 | $11.48 | $31.05 | 994,000 | — | — |
| 2010-08-10 | $11.73 | $31.72 | 828,400 | — | — |
| 2010-08-09 | $11.82 | $31.97 | 843,300 | — | — |
| 2010-08-06 | $11.70 | $31.64 | 1,039,100 | — | — |
| 2010-08-05 | $12.16 | $32.88 | 1,624,400 | — | — |
| 2010-08-04 | $11.99 | $32.43 | 393,300 | — | — |
| 2010-08-03 | $11.74 | $31.75 | 454,000 | — | — |
| 2010-08-02 | $11.96 | $32.34 | 421,600 | — | — |
| 2010-07-30 | $11.83 | $31.99 | 529,100 | — | — |
| 2010-07-29 | $11.90 | $32.18 | 638,000 | — | — |
| 2010-07-28 | $12.11 | $32.41 | 1,121,800 | — | — |
| 2010-07-27 | $12.80 | $34.26 | 651,300 | — | — |
| 2010-07-26 | $12.63 | $33.80 | 653,900 | — | — |
| 2010-07-23 | $12.60 | $33.72 | 806,400 | — | — |
| 2010-07-22 | $12.20 | $32.65 | 767,100 | — | — |
| 2010-07-21 | $11.72 | $31.37 | 545,200 | — | — |
| 2010-07-20 | $11.87 | $31.77 | 393,800 | — | — |
| 2010-07-19 | $11.67 | $31.23 | 504,400 | — | — |
| 2010-07-16 | $11.49 | $30.75 | 859,300 | — | — |
| 2010-07-15 | $11.79 | $31.56 | 921,300 | — | — |
| 2010-07-14 | $11.96 | $32.01 | 403,900 | — | — |
| 2010-07-13 | $12.16 | $32.55 | 609,100 | — | — |
| 2010-07-12 | $11.94 | $31.96 | 527,700 | — | — |
| 2010-07-09 | $11.89 | $31.82 | 629,300 | — | — |
| 2010-07-08 | $11.49 | $30.75 | 513,900 | — | — |
| 2010-07-07 | $11.33 | $30.32 | 623,400 | — | — |
| 2010-07-06 | $10.94 | $29.28 | 808,700 | — | — |
| 2010-07-02 | $10.94 | $29.28 | 414,100 | — | — |
| 2010-07-01 | $11.04 | $29.55 | 769,900 | — | — |
| 2010-06-30 | $11.18 | $29.92 | 760,700 | — | — |
| 2010-06-29 | $11.33 | $30.32 | 850,700 | — | — |
| 2010-06-28 | $11.66 | $31.21 | 334,800 | — | — |
| 2010-06-25 | $11.56 | $30.94 | 788,100 | — | — |
| 2010-06-24 | $11.46 | $30.67 | 648,300 | — | — |
| 2010-06-23 | $11.55 | $30.91 | 729,100 | — | — |
| 2010-06-22 | $11.68 | $31.26 | 517,900 | — | — |
| 2010-06-21 | $12.05 | $32.25 | 528,300 | — | — |
| 2010-06-18 | $12.19 | $32.63 | 759,000 | — | — |
| 2010-06-17 | $12.04 | $32.22 | 525,900 | — | — |
| 2010-06-16 | $12.01 | $32.14 | 1,005,800 | — | — |
| 2010-06-15 | $12.01 | $32.14 | 839,100 | — | — |
| 2010-06-14 | $11.77 | $31.50 | 870,700 | — | — |
| 2010-06-11 | $11.74 | $31.42 | 604,400 | — | — |
| 2010-06-10 | $11.67 | $31.23 | 1,335,100 | — | — |
| 2010-06-09 | $11.60 | $31.05 | 3,409,500 | — | — |
| 2010-06-08 | $11.99 | $32.09 | 1,465,000 | — | — |
| 2010-06-07 | $12.05 | $32.25 | 1,053,000 | — | — |
| 2010-06-04 | $12.04 | $32.22 | 1,231,900 | — | — |
| 2010-06-03 | $12.33 | $33.00 | 568,400 | — | — |
| 2010-06-02 | $12.26 | $32.81 | 586,600 | — | — |
| 2010-06-01 | $12.04 | $32.22 | 768,200 | — | — |
| 2010-05-28 | $12.34 | $33.03 | 533,400 | — | — |
| 2010-05-27 | $12.50 | $33.46 | 393,900 | — | — |
| 2010-05-26 | $12.10 | $32.38 | 794,000 | — | — |
| 2010-05-25 | $12.05 | $32.25 | 821,500 | — | — |
| 2010-05-24 | $12.13 | $32.47 | 534,400 | — | — |
| 2010-05-21 | $12.28 | $32.87 | 1,013,200 | — | — |
| 2010-05-20 | $12.08 | $32.33 | 935,400 | — | — |
| 2010-05-19 | $12.56 | $33.62 | 745,800 | — | — |
| 2010-05-18 | $12.71 | $34.02 | 474,100 | — | — |
| 2010-05-17 | $13.07 | $34.98 | 430,600 | — | — |
| 2010-05-14 | $13.09 | $35.03 | 727,600 | — | — |
| 2010-05-13 | $13.24 | $35.44 | 545,100 | — | — |
| 2010-05-12 | $13.25 | $35.46 | 577,700 | — | — |
| 2010-05-11 | $13.14 | $35.17 | 573,300 | — | — |
| 2010-05-10 | $12.82 | $34.31 | 606,500 | — | — |
| 2010-05-07 | $12.15 | $32.52 | 944,100 | — | — |
| 2010-05-06 | $12.55 | $33.59 | 1,307,700 | — | — |
| 2010-05-05 | $13.06 | $34.95 | 602,600 | — | — |
| 2010-05-04 | $13.44 | $35.97 | 587,400 | — | — |
| 2010-05-03 | $13.93 | $37.28 | 338,700 | — | — |
| 2010-04-30 | $13.59 | $36.37 | 682,400 | — | — |
| 2010-04-29 | $13.58 | $36.35 | 383,300 | — | — |
| 2010-04-28 | $13.34 | $35.70 | 332,200 | — | — |
| 2010-04-27 | $13.15 | $35.19 | 849,900 | — | — |
| 2010-04-26 | $13.41 | $35.89 | 345,200 | — | — |
| 2010-04-23 | $13.48 | $36.08 | 456,300 | — | — |
| 2010-04-22 | $13.27 | $35.52 | 407,200 | — | — |
| 2010-04-21 | $13.26 | $35.49 | 374,600 | — | — |
| 2010-04-20 | $13.10 | $35.06 | 310,900 | — | — |
| 2010-04-19 | $12.78 | $34.20 | 297,400 | — | — |
| 2010-04-16 | $12.77 | $34.18 | 529,000 | — | — |
| 2010-04-15 | $12.91 | $34.55 | 357,100 | — | — |
| 2010-04-14 | $12.81 | $34.29 | 360,800 | — | — |
| 2010-04-13 | $12.65 | $33.86 | 443,900 | — | — |
| 2010-04-12 | $12.76 | $34.15 | 372,700 | — | — |
| 2010-04-09 | $12.77 | $34.18 | 464,900 | — | — |
| 2010-04-08 | $12.71 | $34.02 | 346,400 | — | — |
| 2010-04-07 | $12.82 | $34.31 | 371,100 | — | — |
| 2010-04-06 | $12.91 | $34.55 | 585,800 | — | — |
| 2010-04-05 | $12.74 | $34.10 | 305,700 | — | — |
| 2010-04-01 | $12.51 | $33.48 | 502,600 | — | — |
| 2010-03-31 | $12.53 | $33.54 | 728,300 | — | — |
| 2010-03-30 | $12.67 | $33.58 | 557,400 | — | — |
| 2010-03-29 | $12.60 | $33.39 | 571,000 | — | — |
| 2010-03-26 | $12.41 | $32.89 | 1,701,200 | — | — |
| 2010-03-25 | $12.49 | $33.10 | 754,700 | — | — |
| 2010-03-24 | $12.86 | $34.08 | 562,500 | — | — |
| 2010-03-23 | $12.95 | $34.32 | 727,200 | — | — |
| 2010-03-22 | $12.98 | $34.40 | 778,300 | — | — |
| 2010-03-19 | $12.99 | $34.42 | 715,600 | — | — |
| 2010-03-18 | $13.16 | $34.87 | 387,300 | — | — |
| 2010-03-17 | $13.22 | $35.03 | 513,800 | — | — |
| 2010-03-16 | $13.30 | $35.25 | 480,100 | — | — |
| 2010-03-15 | $13.20 | $34.98 | 312,100 | — | — |
| 2010-03-12 | $13.14 | $34.82 | 450,400 | — | — |
| 2010-03-11 | $13.22 | $35.03 | 374,600 | — | — |
| 2010-03-10 | $12.99 | $34.42 | 430,400 | — | — |
| 2010-03-09 | $12.86 | $34.08 | 454,300 | — | — |
| 2010-03-08 | $13.04 | $34.56 | 777,000 | — | — |
| 2010-03-05 | $12.99 | $34.42 | 1,691,900 | — | — |
| 2010-03-04 | $12.60 | $33.39 | 416,800 | — | — |
| 2010-03-03 | $12.58 | $33.34 | 502,300 | — | — |
| 2010-03-02 | $12.46 | $33.02 | 645,800 | — | — |
| 2010-03-01 | $12.40 | $32.86 | 579,600 | — | — |
| 2010-02-26 | $12.22 | $32.38 | 853,500 | — | — |
| 2010-02-25 | $12.31 | $32.62 | 1,413,000 | — | — |
| 2010-02-24 | $12.21 | $32.36 | 1,697,400 | — | — |
| 2010-02-23 | $12.44 | $32.97 | 995,500 | — | — |
| 2010-02-22 | $12.58 | $33.34 | 550,600 | — | — |
| 2010-02-19 | $12.59 | $33.36 | 741,700 | — | — |
| 2010-02-18 | $12.51 | $33.15 | 823,100 | — | — |
| 2010-02-17 | $12.16 | $32.22 | 581,600 | — | — |
| 2010-02-16 | $12.07 | $31.99 | 582,600 | — | — |
| 2010-02-12 | $11.69 | $30.98 | 555,200 | — | — |
| 2010-02-11 | $11.64 | $30.85 | 672,800 | — | — |
| 2010-02-10 | $11.41 | $30.24 | 609,500 | — | — |
| 2010-02-09 | $11.52 | $30.53 | 1,654,400 | — | — |
| 2010-02-08 | $11.31 | $29.97 | 2,097,800 | — | — |
| 2010-02-05 | $11.38 | $30.16 | 679,700 | — | — |
| 2010-02-04 | $11.52 | $30.53 | 658,300 | — | — |
| 2010-02-03 | $11.83 | $31.35 | 426,900 | — | — |
| 2010-02-02 | $11.88 | $31.48 | 482,200 | — | — |
| 2010-02-01 | $11.82 | $31.32 | 591,800 | — | — |
| 2010-01-29 | $11.63 | $30.82 | 912,000 | — | — |
| 2010-01-28 | $11.61 | $30.77 | 871,900 | — | — |
| 2010-01-27 | $11.62 | $30.79 | 1,923,700 | — | — |
| 2010-01-26 | $11.90 | $31.54 | 854,900 | — | — |
| 2010-01-25 | $11.90 | $31.54 | 620,300 | — | — |
| 2010-01-22 | $11.95 | $31.34 | 1,233,400 | — | — |
| 2010-01-21 | $12.43 | $32.60 | 1,336,300 | — | — |
| 2010-01-20 | $12.69 | $33.28 | 654,200 | — | — |
| 2010-01-19 | $12.80 | $33.57 | 732,600 | — | — |
| 2010-01-15 | $12.63 | $33.12 | 1,211,000 | — | — |
| 2010-01-14 | $12.54 | $32.88 | 606,200 | — | — |
| 2010-01-13 | $12.57 | $32.96 | 318,700 | — | — |
| 2010-01-12 | $12.38 | $32.46 | 965,600 | — | — |
| 2010-01-11 | $12.53 | $32.86 | 497,000 | — | — |
| 2010-01-08 | $12.57 | $32.96 | 350,500 | — | — |
| 2010-01-07 | $12.52 | $32.83 | 350,400 | — | — |
| 2010-01-06 | $12.54 | $32.88 | 688,000 | — | — |
| 2010-01-05 | $12.50 | $32.78 | 1,086,400 | — | — |
| 2010-01-04 | $12.71 | $33.33 | 714,500 | — | — |