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
- 1992-02-19 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 | $13.35 | $48.93 | 170,500 | — | — |
| 2010-12-30 | $13.02 | $47.72 | 170,500 | — | — |
| 2010-12-29 | $13.03 | $47.75 | 129,000 | — | — |
| 2010-12-28 | $13.06 | $47.86 | 316,800 | — | — |
| 2010-12-27 | $12.91 | $47.31 | 218,400 | — | — |
| 2010-12-23 | $12.98 | $47.57 | 151,300 | — | — |
| 2010-12-22 | $13.06 | $47.86 | 187,600 | — | — |
| 2010-12-21 | $12.95 | $47.46 | 248,100 | — | — |
| 2010-12-20 | $13.10 | $48.01 | 251,500 | — | — |
| 2010-12-17 | $13.50 | $49.48 | 137,100 | — | — |
| 2010-12-16 | $13.48 | $49.40 | 148,000 | — | — |
| 2010-12-15 | $13.17 | $48.27 | 243,500 | — | — |
| 2010-12-14 | $12.95 | $47.46 | 366,700 | — | — |
| 2010-12-13 | $13.11 | $48.05 | 286,300 | — | — |
| 2010-12-10 | $13.45 | $48.97 | 168,800 | — | — |
| 2010-12-09 | $13.64 | $49.66 | 151,900 | — | — |
| 2010-12-08 | $13.76 | $50.10 | 84,900 | — | — |
| 2010-12-07 | $13.70 | $49.88 | 163,900 | — | — |
| 2010-12-06 | $13.97 | $50.86 | 120,200 | — | — |
| 2010-12-03 | $14.01 | $51.01 | 114,900 | — | — |
| 2010-12-02 | $13.85 | $50.43 | 177,600 | — | — |
| 2010-12-01 | $14.14 | $51.48 | 164,400 | — | — |
| 2010-11-30 | $14.36 | $52.28 | 112,300 | — | — |
| 2010-11-29 | $14.35 | $52.25 | 65,800 | — | — |
| 2010-11-26 | $14.24 | $51.85 | 39,500 | — | — |
| 2010-11-24 | $14.12 | $51.41 | 107,000 | — | — |
| 2010-11-23 | $13.99 | $50.94 | 130,600 | — | — |
| 2010-11-22 | $13.92 | $50.68 | 167,500 | — | — |
| 2010-11-19 | $13.80 | $50.24 | 139,300 | — | — |
| 2010-11-18 | $13.74 | $50.03 | 186,800 | — | — |
| 2010-11-17 | $13.83 | $50.35 | 209,500 | — | — |
| 2010-11-16 | $13.65 | $49.70 | 609,700 | — | — |
| 2010-11-15 | $13.37 | $48.68 | 400,400 | — | — |
| 2010-11-12 | $14.13 | $51.45 | 214,900 | — | — |
| 2010-11-11 | $14.27 | $51.96 | 414,100 | — | — |
| 2010-11-10 | $14.60 | $53.16 | 219,500 | — | — |
| 2010-11-09 | $14.89 | $53.89 | 153,200 | — | — |
| 2010-11-08 | $15.20 | $55.01 | 115,500 | — | — |
| 2010-11-05 | $15.21 | $55.05 | 70,500 | — | — |
| 2010-11-04 | $15.16 | $54.87 | 72,200 | — | — |
| 2010-11-03 | $15.10 | $54.65 | 79,600 | — | — |
| 2010-11-02 | $15.10 | $54.65 | 77,000 | — | — |
| 2010-11-01 | $15.03 | $54.40 | 85,100 | — | — |
| 2010-10-29 | $15.01 | $54.33 | 135,800 | — | — |
| 2010-10-28 | $15.00 | $54.29 | 88,600 | — | — |
| 2010-10-27 | $15.00 | $54.29 | 86,800 | — | — |
| 2010-10-26 | $14.95 | $54.11 | 102,200 | — | — |
| 2010-10-25 | $15.01 | $54.33 | 111,600 | — | — |
| 2010-10-22 | $15.02 | $54.36 | 76,700 | — | — |
| 2010-10-21 | $14.93 | $54.04 | 76,400 | — | — |
| 2010-10-20 | $14.91 | $53.96 | 122,800 | — | — |
| 2010-10-19 | $14.90 | $53.93 | 121,300 | — | — |
| 2010-10-18 | $14.86 | $53.78 | 84,100 | — | — |
| 2010-10-15 | $14.80 | $53.57 | 86,800 | — | — |
| 2010-10-14 | $14.90 | $53.93 | 74,000 | — | — |
| 2010-10-13 | $14.96 | $54.15 | 95,500 | — | — |
| 2010-10-12 | $15.18 | $54.62 | 126,200 | — | — |
| 2010-10-11 | $15.13 | $54.44 | 65,200 | — | — |
| 2010-10-08 | $15.07 | $54.23 | 120,000 | — | — |
| 2010-10-07 | $15.07 | $54.23 | 82,600 | — | — |
| 2010-10-06 | $15.05 | $54.16 | 103,800 | — | — |
| 2010-10-05 | $15.02 | $54.05 | 167,500 | — | — |
| 2010-10-04 | $15.00 | $53.98 | 61,000 | — | — |
| 2010-10-01 | $15.06 | $54.19 | 76,300 | — | — |
| 2010-09-30 | $15.06 | $54.19 | 88,000 | — | — |
| 2010-09-29 | $14.97 | $53.87 | 101,300 | — | — |
| 2010-09-28 | $15.05 | $54.16 | 53,900 | — | — |
| 2010-09-27 | $15.04 | $54.12 | 90,900 | — | — |
| 2010-09-24 | $15.04 | $54.12 | 114,800 | — | — |
| 2010-09-23 | $14.97 | $53.87 | 89,600 | — | — |
| 2010-09-22 | $14.91 | $53.65 | 72,700 | — | — |
| 2010-09-21 | $14.85 | $53.44 | 62,700 | — | — |
| 2010-09-20 | $14.90 | $53.62 | 68,000 | — | — |
| 2010-09-17 | $14.78 | $53.18 | 73,600 | — | — |
| 2010-09-16 | $14.65 | $52.72 | 195,800 | — | — |
| 2010-09-15 | $14.56 | $52.39 | 260,800 | — | — |
| 2010-09-14 | $14.88 | $53.54 | 79,800 | — | — |
| 2010-09-13 | $14.99 | $53.94 | 104,000 | — | — |
| 2010-09-10 | $15.00 | $53.66 | 83,600 | — | — |
| 2010-09-09 | $15.02 | $53.73 | 85,900 | — | — |
| 2010-09-08 | $14.94 | $53.44 | 57,100 | — | — |
| 2010-09-07 | $15.01 | $53.69 | 109,500 | — | — |
| 2010-09-03 | $15.00 | $53.66 | 66,900 | — | — |
| 2010-09-02 | $15.05 | $53.84 | 75,600 | — | — |
| 2010-09-01 | $15.10 | $54.02 | 71,700 | — | — |
| 2010-08-31 | $15.13 | $54.12 | 112,000 | — | — |
| 2010-08-30 | $15.10 | $54.02 | 44,500 | — | — |
| 2010-08-27 | $15.11 | $54.05 | 59,900 | — | — |
| 2010-08-26 | $15.06 | $53.87 | 115,200 | — | — |
| 2010-08-25 | $15.02 | $53.73 | 118,800 | — | — |
| 2010-08-24 | $15.05 | $53.84 | 60,200 | — | — |
| 2010-08-23 | $15.05 | $53.84 | 77,100 | — | — |
| 2010-08-20 | $14.88 | $53.23 | 58,200 | — | — |
| 2010-08-19 | $14.90 | $53.30 | 88,800 | — | — |
| 2010-08-18 | $14.99 | $53.62 | 96,200 | — | — |
| 2010-08-17 | $15.02 | $53.73 | 128,300 | — | — |
| 2010-08-16 | $15.00 | $53.66 | 131,500 | — | — |
| 2010-08-13 | $15.07 | $53.91 | 61,100 | — | — |
| 2010-08-12 | $15.01 | $53.69 | 71,400 | — | — |
| 2010-08-11 | $15.04 | $53.80 | 47,300 | — | — |
| 2010-08-10 | $15.16 | $53.92 | 63,100 | — | — |
| 2010-08-09 | $15.13 | $53.81 | 67,400 | — | — |
| 2010-08-06 | $15.15 | $53.88 | 48,900 | — | — |
| 2010-08-05 | $15.08 | $53.63 | 78,600 | — | — |
| 2010-08-04 | $15.04 | $53.49 | 73,100 | — | — |
| 2010-08-03 | $15.05 | $53.53 | 99,000 | — | — |
| 2010-08-02 | $14.98 | $53.28 | 101,100 | — | — |
| 2010-07-30 | $14.95 | $53.17 | 87,800 | — | — |
| 2010-07-29 | $14.78 | $52.57 | 117,300 | — | — |
| 2010-07-28 | $14.68 | $52.21 | 97,000 | — | — |
| 2010-07-27 | $14.67 | $52.17 | 110,300 | — | — |
| 2010-07-26 | $14.71 | $52.32 | 128,500 | — | — |
| 2010-07-23 | $14.85 | $52.81 | 90,000 | — | — |
| 2010-07-22 | $14.74 | $52.42 | 84,100 | — | — |
| 2010-07-21 | $14.63 | $52.03 | 84,000 | — | — |
| 2010-07-20 | $14.65 | $52.10 | 89,100 | — | — |
| 2010-07-19 | $14.65 | $52.10 | 92,100 | — | — |
| 2010-07-16 | $14.51 | $51.61 | 64,900 | — | — |
| 2010-07-15 | $14.49 | $51.53 | 46,400 | — | — |
| 2010-07-14 | $14.52 | $51.64 | 38,700 | — | — |
| 2010-07-13 | $14.55 | $51.75 | 68,800 | — | — |
| 2010-07-12 | $14.58 | $51.54 | 117,400 | — | — |
| 2010-07-09 | $14.64 | $51.75 | 80,500 | — | — |
| 2010-07-08 | $14.53 | $51.36 | 60,400 | — | — |
| 2010-07-07 | $14.49 | $51.22 | 104,000 | — | — |
| 2010-07-06 | $14.46 | $51.12 | 99,700 | — | — |
| 2010-07-02 | $14.38 | $50.83 | 44,000 | — | — |
| 2010-07-01 | $14.35 | $50.73 | 69,100 | — | — |
| 2010-06-30 | $14.37 | $50.80 | 101,200 | — | — |
| 2010-06-29 | $14.34 | $50.69 | 80,800 | — | — |
| 2010-06-28 | $14.42 | $50.98 | 114,000 | — | — |
| 2010-06-25 | $14.37 | $50.80 | 58,800 | — | — |
| 2010-06-24 | $14.24 | $50.34 | 186,200 | — | — |
| 2010-06-23 | $14.25 | $50.37 | 84,600 | — | — |
| 2010-06-22 | $14.18 | $50.13 | 87,500 | — | — |
| 2010-06-21 | $14.19 | $50.16 | 73,100 | — | — |
| 2010-06-18 | $14.15 | $50.02 | 69,500 | — | — |
| 2010-06-17 | $14.09 | $49.81 | 52,400 | — | — |
| 2010-06-16 | $14.07 | $49.74 | 87,400 | — | — |
| 2010-06-15 | $14.17 | $50.09 | 67,400 | — | — |
| 2010-06-14 | $14.18 | $50.13 | 99,900 | — | — |
| 2010-06-11 | $14.25 | $50.37 | 55,800 | — | — |
| 2010-06-10 | $14.27 | $50.13 | 68,600 | — | — |
| 2010-06-09 | $14.21 | $49.92 | 79,000 | — | — |
| 2010-06-08 | $14.23 | $49.99 | 59,100 | — | — |
| 2010-06-07 | $14.22 | $49.96 | 90,500 | — | — |
| 2010-06-04 | $14.19 | $49.85 | 90,900 | — | — |
| 2010-06-03 | $14.19 | $49.85 | 83,500 | — | — |
| 2010-06-02 | $14.19 | $49.85 | 58,400 | — | — |
| 2010-06-01 | $14.16 | $49.75 | 48,200 | — | — |
| 2010-05-28 | $14.24 | $50.03 | 73,200 | — | — |
| 2010-05-27 | $14.26 | $50.10 | 96,400 | — | — |
| 2010-05-26 | $14.19 | $49.85 | 85,200 | — | — |
| 2010-05-25 | $14.14 | $49.68 | 80,900 | — | — |
| 2010-05-24 | $14.14 | $49.68 | 55,100 | — | — |
| 2010-05-21 | $14.09 | $49.50 | 115,600 | — | — |
| 2010-05-20 | $14.01 | $49.22 | 93,500 | — | — |
| 2010-05-19 | $14.21 | $49.92 | 66,300 | — | — |
| 2010-05-18 | $14.24 | $50.03 | 71,500 | — | — |
| 2010-05-17 | $14.18 | $49.82 | 120,200 | — | — |
| 2010-05-14 | $14.34 | $50.38 | 111,200 | — | — |
| 2010-05-13 | $14.33 | $50.34 | 101,100 | — | — |
| 2010-05-12 | $14.29 | $50.20 | 52,000 | — | — |
| 2010-05-11 | $14.32 | $50.00 | 64,900 | — | — |
| 2010-05-10 | $14.20 | $49.58 | 73,700 | — | — |
| 2010-05-07 | $14.15 | $49.41 | 109,700 | — | — |
| 2010-05-06 | $14.11 | $49.27 | 209,200 | — | — |
| 2010-05-05 | $14.36 | $50.14 | 108,900 | — | — |
| 2010-05-04 | $14.28 | $49.86 | 46,200 | — | — |
| 2010-05-03 | $14.24 | $49.72 | 124,700 | — | — |
| 2010-04-30 | $14.18 | $49.51 | 79,600 | — | — |
| 2010-04-29 | $14.23 | $49.69 | 113,400 | — | — |
| 2010-04-28 | $14.20 | $49.58 | 95,400 | — | — |
| 2010-04-27 | $14.16 | $49.44 | 83,600 | — | — |
| 2010-04-26 | $14.15 | $49.41 | 69,100 | — | — |
| 2010-04-23 | $14.19 | $49.55 | 96,800 | — | — |
| 2010-04-22 | $14.13 | $49.34 | 79,900 | — | — |
| 2010-04-21 | $14.10 | $49.23 | 148,000 | — | — |
| 2010-04-20 | $14.14 | $49.37 | 73,900 | — | — |
| 2010-04-19 | $14.14 | $49.37 | 56,500 | — | — |
| 2010-04-16 | $14.11 | $49.27 | 92,900 | — | — |
| 2010-04-15 | $14.10 | $49.23 | 81,200 | — | — |
| 2010-04-14 | $14.20 | $49.58 | 52,600 | — | — |
| 2010-04-13 | $14.20 | $49.58 | 94,300 | — | — |
| 2010-04-12 | $14.34 | $49.76 | 86,100 | — | — |
| 2010-04-09 | $14.30 | $49.62 | 59,700 | — | — |
| 2010-04-08 | $14.28 | $49.55 | 52,300 | — | — |
| 2010-04-07 | $14.20 | $49.28 | 112,500 | — | — |
| 2010-04-06 | $14.18 | $49.21 | 60,300 | — | — |
| 2010-04-05 | $14.17 | $49.17 | 74,600 | — | — |
| 2010-04-01 | $14.19 | $49.24 | 76,200 | — | — |
| 2010-03-31 | $14.22 | $49.35 | 123,000 | — | — |
| 2010-03-30 | $14.14 | $49.07 | 47,700 | — | — |
| 2010-03-29 | $14.19 | $49.24 | 79,600 | — | — |
| 2010-03-26 | $14.17 | $49.17 | 94,500 | — | — |
| 2010-03-25 | $14.19 | $49.24 | 79,600 | — | — |
| 2010-03-24 | $14.31 | $49.66 | 51,100 | — | — |
| 2010-03-23 | $14.30 | $49.62 | 107,000 | — | — |
| 2010-03-22 | $14.25 | $49.45 | 45,300 | — | — |
| 2010-03-19 | $14.19 | $49.24 | 73,500 | — | — |
| 2010-03-18 | $14.10 | $48.93 | 52,600 | — | — |
| 2010-03-17 | $14.08 | $48.86 | 94,200 | — | — |
| 2010-03-16 | $13.93 | $48.34 | 107,000 | — | — |
| 2010-03-15 | $13.91 | $48.27 | 123,800 | — | — |
| 2010-03-12 | $13.99 | $48.55 | 81,100 | — | — |
| 2010-03-11 | $14.04 | $48.72 | 124,900 | — | — |
| 2010-03-10 | $14.32 | $49.39 | 96,700 | — | — |
| 2010-03-09 | $14.30 | $49.32 | 78,700 | — | — |
| 2010-03-08 | $14.30 | $49.32 | 80,400 | — | — |
| 2010-03-05 | $14.18 | $48.91 | 48,200 | — | — |
| 2010-03-04 | $14.14 | $48.77 | 84,200 | — | — |
| 2010-03-03 | $14.05 | $48.46 | 113,200 | — | — |
| 2010-03-02 | $14.04 | $48.42 | 77,100 | — | — |
| 2010-03-01 | $14.05 | $48.46 | 94,200 | — | — |
| 2010-02-26 | $14.00 | $48.28 | 113,500 | — | — |
| 2010-02-25 | $14.01 | $48.32 | 93,000 | — | — |
| 2010-02-24 | $13.97 | $48.18 | 115,900 | — | — |
| 2010-02-23 | $13.89 | $47.91 | 113,800 | — | — |
| 2010-02-22 | $13.76 | $47.46 | 166,400 | — | — |
| 2010-02-19 | $13.88 | $47.87 | 147,700 | — | — |
| 2010-02-18 | $13.98 | $48.22 | 113,800 | — | — |
| 2010-02-17 | $14.08 | $48.56 | 103,200 | — | — |
| 2010-02-16 | $14.12 | $48.70 | 46,000 | — | — |
| 2010-02-12 | $14.04 | $48.42 | 51,500 | — | — |
| 2010-02-11 | $14.00 | $48.28 | 111,800 | — | — |
| 2010-02-10 | $14.03 | $48.39 | 103,000 | — | — |
| 2010-02-09 | $14.08 | $48.26 | 84,900 | — | — |
| 2010-02-08 | $14.06 | $48.19 | 60,100 | — | — |
| 2010-02-05 | $13.96 | $47.85 | 147,400 | — | — |
| 2010-02-04 | $13.94 | $47.78 | 129,500 | — | — |
| 2010-02-03 | $14.24 | $48.81 | 80,200 | — | — |
| 2010-02-02 | $14.19 | $48.63 | 65,400 | — | — |
| 2010-02-01 | $14.13 | $48.43 | 66,900 | — | — |
| 2010-01-29 | $14.03 | $48.09 | 63,400 | — | — |
| 2010-01-28 | $13.95 | $47.81 | 72,200 | — | — |
| 2010-01-27 | $13.97 | $47.88 | 136,000 | — | — |
| 2010-01-26 | $13.92 | $47.71 | 64,000 | — | — |
| 2010-01-25 | $13.90 | $47.64 | 94,700 | — | — |
| 2010-01-22 | $13.80 | $47.30 | 48,200 | — | — |
| 2010-01-21 | $13.82 | $47.37 | 53,400 | — | — |
| 2010-01-20 | $13.86 | $47.50 | 80,900 | — | — |
| 2010-01-19 | $13.86 | $47.50 | 53,200 | — | — |
| 2010-01-15 | $13.81 | $47.33 | 48,400 | — | — |
| 2010-01-14 | $13.77 | $47.19 | 79,100 | — | — |
| 2010-01-13 | $13.78 | $47.23 | 90,600 | — | — |
| 2010-01-12 | $13.88 | $47.27 | 67,500 | — | — |
| 2010-01-11 | $13.89 | $47.30 | 95,900 | — | — |
| 2010-01-08 | $13.92 | $47.41 | 63,900 | — | — |
| 2010-01-07 | $13.85 | $47.17 | 81,600 | — | — |
| 2010-01-06 | $13.81 | $47.03 | 76,300 | — | — |
| 2010-01-05 | $13.84 | $47.13 | 70,700 | — | — |
| 2010-01-04 | $13.88 | $47.27 | 84,200 | — | — |