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
- 1992-06-03 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 | $13.04 | $46.44 | 102,300 | — | — |
| 2010-12-30 | $12.85 | $45.77 | 73,100 | — | — |
| 2010-12-29 | $12.84 | $45.73 | 94,200 | — | — |
| 2010-12-28 | $12.76 | $45.45 | 115,000 | — | — |
| 2010-12-27 | $12.83 | $45.70 | 50,800 | — | — |
| 2010-12-23 | $12.87 | $45.84 | 91,800 | — | — |
| 2010-12-22 | $12.79 | $45.55 | 120,000 | — | — |
| 2010-12-21 | $12.75 | $45.41 | 125,000 | — | — |
| 2010-12-20 | $12.90 | $45.95 | 113,900 | — | — |
| 2010-12-17 | $13.55 | $48.26 | 64,700 | — | — |
| 2010-12-16 | $13.36 | $47.58 | 103,200 | — | — |
| 2010-12-15 | $12.90 | $45.95 | 103,400 | — | — |
| 2010-12-14 | $12.74 | $45.38 | 178,000 | — | — |
| 2010-12-13 | $12.79 | $45.55 | 115,800 | — | — |
| 2010-12-10 | $13.08 | $46.28 | 103,800 | — | — |
| 2010-12-09 | $13.17 | $46.60 | 100,600 | — | — |
| 2010-12-08 | $13.10 | $46.35 | 132,500 | — | — |
| 2010-12-07 | $13.19 | $46.67 | 167,400 | — | — |
| 2010-12-06 | $13.50 | $47.77 | 408,600 | — | — |
| 2010-12-03 | $15.10 | $53.43 | 539,000 | — | — |
| 2010-12-02 | $13.70 | $48.47 | 159,400 | — | — |
| 2010-12-01 | $13.95 | $49.36 | 124,100 | — | — |
| 2010-11-30 | $14.22 | $50.31 | 102,300 | — | — |
| 2010-11-29 | $14.19 | $50.21 | 53,100 | — | — |
| 2010-11-26 | $14.09 | $49.85 | 31,100 | — | — |
| 2010-11-24 | $14.07 | $49.78 | 97,000 | — | — |
| 2010-11-23 | $13.78 | $48.76 | 68,300 | — | — |
| 2010-11-22 | $13.83 | $48.93 | 117,200 | — | — |
| 2010-11-19 | $13.48 | $47.70 | 89,300 | — | — |
| 2010-11-18 | $13.21 | $46.74 | 115,600 | — | — |
| 2010-11-17 | $13.38 | $47.34 | 137,700 | — | — |
| 2010-11-16 | $13.05 | $46.17 | 344,900 | — | — |
| 2010-11-15 | $12.85 | $45.47 | 249,300 | — | — |
| 2010-11-12 | $13.67 | $48.37 | 88,300 | — | — |
| 2010-11-11 | $13.73 | $48.58 | 253,900 | — | — |
| 2010-11-10 | $14.13 | $50.00 | 80,300 | — | — |
| 2010-11-09 | $14.37 | $50.54 | 62,800 | — | — |
| 2010-11-08 | $14.50 | $51.00 | 48,200 | — | — |
| 2010-11-05 | $14.68 | $51.63 | 43,800 | — | — |
| 2010-11-04 | $14.51 | $51.03 | 76,700 | — | — |
| 2010-11-03 | $14.52 | $51.07 | 47,100 | — | — |
| 2010-11-02 | $14.49 | $50.96 | 27,200 | — | — |
| 2010-11-01 | $14.49 | $50.96 | 41,800 | — | — |
| 2010-10-29 | $14.52 | $51.07 | 47,500 | — | — |
| 2010-10-28 | $14.42 | $50.72 | 72,000 | — | — |
| 2010-10-27 | $14.42 | $50.72 | 52,700 | — | — |
| 2010-10-26 | $14.37 | $50.54 | 35,600 | — | — |
| 2010-10-25 | $14.39 | $50.61 | 64,000 | — | — |
| 2010-10-22 | $14.34 | $50.44 | 94,900 | — | — |
| 2010-10-21 | $14.16 | $49.80 | 73,200 | — | — |
| 2010-10-20 | $14.20 | $49.94 | 90,900 | — | — |
| 2010-10-19 | $14.20 | $49.94 | 90,300 | — | — |
| 2010-10-18 | $14.35 | $50.47 | 70,900 | — | — |
| 2010-10-15 | $14.34 | $50.44 | 58,400 | — | — |
| 2010-10-14 | $14.53 | $51.10 | 57,800 | — | — |
| 2010-10-13 | $14.45 | $50.82 | 50,000 | — | — |
| 2010-10-12 | $14.60 | $51.05 | 49,000 | — | — |
| 2010-10-11 | $14.54 | $50.84 | 18,000 | — | — |
| 2010-10-08 | $14.51 | $50.73 | 35,100 | — | — |
| 2010-10-07 | $14.44 | $50.49 | 70,000 | — | — |
| 2010-10-06 | $14.39 | $50.31 | 63,000 | — | — |
| 2010-10-05 | $14.46 | $50.56 | 66,600 | — | — |
| 2010-10-04 | $14.55 | $50.87 | 28,500 | — | — |
| 2010-10-01 | $14.58 | $50.98 | 34,900 | — | — |
| 2010-09-30 | $14.52 | $50.77 | 61,200 | — | — |
| 2010-09-29 | $14.50 | $50.70 | 47,100 | — | — |
| 2010-09-28 | $14.43 | $50.45 | 68,300 | — | — |
| 2010-09-27 | $14.42 | $50.42 | 35,600 | — | — |
| 2010-09-24 | $14.35 | $50.17 | 78,800 | — | — |
| 2010-09-23 | $14.47 | $50.59 | 64,100 | — | — |
| 2010-09-22 | $14.55 | $50.87 | 45,500 | — | — |
| 2010-09-21 | $14.51 | $50.73 | 38,800 | — | — |
| 2010-09-20 | $14.48 | $50.63 | 59,200 | — | — |
| 2010-09-17 | $14.38 | $50.28 | 73,100 | — | — |
| 2010-09-16 | $14.13 | $49.40 | 85,700 | — | — |
| 2010-09-15 | $14.13 | $49.40 | 96,200 | — | — |
| 2010-09-14 | $14.45 | $50.52 | 51,700 | — | — |
| 2010-09-13 | $14.52 | $50.77 | 48,000 | — | — |
| 2010-09-10 | $14.58 | $50.68 | 36,100 | — | — |
| 2010-09-09 | $14.59 | $50.71 | 40,100 | — | — |
| 2010-09-08 | $14.60 | $50.75 | 22,800 | — | — |
| 2010-09-07 | $14.57 | $50.64 | 29,900 | — | — |
| 2010-09-03 | $14.54 | $50.54 | 62,700 | — | — |
| 2010-09-02 | $14.65 | $50.92 | 51,200 | — | — |
| 2010-09-01 | $14.68 | $51.02 | 70,900 | — | — |
| 2010-08-31 | $14.65 | $50.92 | 56,300 | — | — |
| 2010-08-30 | $14.63 | $50.85 | 53,300 | — | — |
| 2010-08-27 | $14.64 | $50.89 | 40,200 | — | — |
| 2010-08-26 | $14.63 | $50.85 | 62,500 | — | — |
| 2010-08-25 | $14.65 | $50.92 | 72,100 | — | — |
| 2010-08-24 | $14.68 | $51.02 | 40,100 | — | — |
| 2010-08-23 | $14.72 | $51.16 | 48,800 | — | — |
| 2010-08-20 | $14.56 | $50.61 | 28,000 | — | — |
| 2010-08-19 | $14.60 | $50.75 | 61,100 | — | — |
| 2010-08-18 | $14.65 | $50.92 | 39,900 | — | — |
| 2010-08-17 | $14.72 | $51.16 | 50,200 | — | — |
| 2010-08-16 | $14.65 | $50.92 | 43,400 | — | — |
| 2010-08-13 | $14.67 | $50.99 | 43,600 | — | — |
| 2010-08-12 | $14.68 | $51.02 | 44,600 | — | — |
| 2010-08-11 | $14.71 | $51.13 | 54,600 | — | — |
| 2010-08-10 | $14.79 | $51.11 | 54,100 | — | — |
| 2010-08-09 | $14.69 | $50.76 | 65,100 | — | — |
| 2010-08-06 | $14.50 | $50.11 | 43,300 | — | — |
| 2010-08-05 | $14.50 | $50.11 | 43,000 | — | — |
| 2010-08-04 | $14.49 | $50.07 | 109,000 | — | — |
| 2010-08-03 | $14.50 | $50.11 | 85,200 | — | — |
| 2010-08-02 | $14.56 | $50.31 | 72,000 | — | — |
| 2010-07-30 | $14.56 | $50.31 | 67,800 | — | — |
| 2010-07-29 | $14.34 | $49.55 | 39,500 | — | — |
| 2010-07-28 | $14.27 | $49.31 | 47,300 | — | — |
| 2010-07-27 | $14.26 | $49.28 | 91,900 | — | — |
| 2010-07-26 | $14.35 | $49.59 | 60,900 | — | — |
| 2010-07-23 | $14.42 | $49.83 | 69,100 | — | — |
| 2010-07-22 | $14.37 | $49.66 | 53,000 | — | — |
| 2010-07-21 | $14.29 | $49.38 | 56,800 | — | — |
| 2010-07-20 | $14.25 | $49.24 | 85,800 | — | — |
| 2010-07-19 | $14.11 | $48.76 | 58,000 | — | — |
| 2010-07-16 | $13.99 | $48.34 | 35,000 | — | — |
| 2010-07-15 | $13.91 | $48.07 | 37,500 | — | — |
| 2010-07-14 | $13.90 | $48.03 | 44,500 | — | — |
| 2010-07-13 | $13.90 | $48.03 | 45,000 | — | — |
| 2010-07-12 | $14.00 | $48.08 | 53,200 | — | — |
| 2010-07-09 | $14.02 | $48.15 | 59,700 | — | — |
| 2010-07-08 | $13.93 | $47.84 | 61,900 | — | — |
| 2010-07-07 | $13.91 | $47.77 | 70,400 | — | — |
| 2010-07-06 | $14.00 | $48.08 | 40,400 | — | — |
| 2010-07-02 | $13.98 | $48.01 | 49,400 | — | — |
| 2010-07-01 | $14.01 | $48.12 | 69,400 | — | — |
| 2010-06-30 | $13.94 | $47.87 | 36,600 | — | — |
| 2010-06-29 | $13.86 | $47.60 | 55,500 | — | — |
| 2010-06-28 | $14.01 | $48.12 | 55,000 | — | — |
| 2010-06-25 | $13.96 | $47.94 | 56,600 | — | — |
| 2010-06-24 | $13.82 | $47.46 | 147,700 | — | — |
| 2010-06-23 | $13.84 | $47.53 | 40,700 | — | — |
| 2010-06-22 | $13.79 | $47.36 | 50,900 | — | — |
| 2010-06-21 | $13.76 | $47.26 | 62,300 | — | — |
| 2010-06-18 | $13.87 | $47.63 | 66,500 | — | — |
| 2010-06-17 | $13.81 | $47.43 | 35,500 | — | — |
| 2010-06-16 | $13.71 | $47.08 | 33,800 | — | — |
| 2010-06-15 | $13.80 | $47.39 | 61,300 | — | — |
| 2010-06-14 | $13.79 | $47.36 | 33,500 | — | — |
| 2010-06-11 | $13.75 | $47.22 | 50,100 | — | — |
| 2010-06-10 | $13.78 | $47.03 | 42,200 | — | — |
| 2010-06-09 | $13.75 | $46.93 | 54,300 | — | — |
| 2010-06-08 | $13.73 | $46.86 | 54,900 | — | — |
| 2010-06-07 | $13.70 | $46.76 | 47,900 | — | — |
| 2010-06-04 | $13.70 | $46.76 | 53,600 | — | — |
| 2010-06-03 | $13.71 | $46.79 | 36,400 | — | — |
| 2010-06-02 | $13.70 | $46.76 | 35,000 | — | — |
| 2010-06-01 | $13.68 | $46.69 | 35,100 | — | — |
| 2010-05-28 | $13.64 | $46.55 | 40,800 | — | — |
| 2010-05-27 | $13.67 | $46.65 | 54,200 | — | — |
| 2010-05-26 | $13.65 | $46.59 | 43,700 | — | — |
| 2010-05-25 | $13.58 | $46.35 | 34,800 | — | — |
| 2010-05-24 | $13.64 | $46.55 | 33,800 | — | — |
| 2010-05-21 | $13.56 | $46.28 | 125,500 | — | — |
| 2010-05-20 | $13.57 | $46.31 | 86,500 | — | — |
| 2010-05-19 | $13.72 | $46.83 | 33,700 | — | — |
| 2010-05-18 | $13.78 | $47.03 | 44,200 | — | — |
| 2010-05-17 | $13.71 | $46.79 | 33,500 | — | — |
| 2010-05-14 | $13.78 | $47.03 | 44,900 | — | — |
| 2010-05-13 | $13.82 | $47.17 | 43,100 | — | — |
| 2010-05-12 | $13.80 | $47.10 | 62,400 | — | — |
| 2010-05-11 | $13.87 | $47.04 | 43,200 | — | — |
| 2010-05-10 | $13.83 | $46.91 | 38,800 | — | — |
| 2010-05-07 | $13.75 | $46.64 | 41,400 | — | — |
| 2010-05-06 | $13.76 | $46.67 | 88,800 | — | — |
| 2010-05-05 | $13.90 | $47.15 | 60,000 | — | — |
| 2010-05-04 | $13.86 | $47.01 | 69,900 | — | — |
| 2010-05-03 | $13.83 | $46.91 | 62,700 | — | — |
| 2010-04-30 | $13.79 | $46.77 | 52,900 | — | — |
| 2010-04-29 | $13.81 | $46.84 | 69,100 | — | — |
| 2010-04-28 | $13.84 | $46.94 | 44,800 | — | — |
| 2010-04-27 | $13.79 | $46.77 | 42,400 | — | — |
| 2010-04-26 | $13.80 | $46.81 | 38,500 | — | — |
| 2010-04-23 | $13.79 | $46.77 | 19,200 | — | — |
| 2010-04-22 | $13.78 | $46.74 | 49,100 | — | — |
| 2010-04-21 | $13.79 | $46.77 | 61,800 | — | — |
| 2010-04-20 | $13.87 | $47.04 | 42,000 | — | — |
| 2010-04-19 | $13.88 | $47.08 | 31,500 | — | — |
| 2010-04-16 | $13.85 | $46.98 | 36,600 | — | — |
| 2010-04-15 | $13.80 | $46.81 | 71,600 | — | — |
| 2010-04-14 | $13.87 | $47.04 | 72,300 | — | — |
| 2010-04-13 | $13.87 | $47.04 | 60,300 | — | — |
| 2010-04-12 | $14.00 | $47.19 | 34,600 | — | — |
| 2010-04-09 | $13.95 | $47.02 | 39,800 | — | — |
| 2010-04-08 | $13.99 | $47.16 | 25,100 | — | — |
| 2010-04-07 | $13.91 | $46.89 | 43,500 | — | — |
| 2010-04-06 | $13.97 | $47.09 | 45,600 | — | — |
| 2010-04-05 | $14.03 | $47.29 | 60,200 | — | — |
| 2010-04-01 | $14.07 | $47.43 | 54,300 | — | — |
| 2010-03-31 | $14.06 | $47.40 | 44,000 | — | — |
| 2010-03-30 | $13.95 | $47.02 | 42,500 | — | — |
| 2010-03-29 | $13.89 | $46.82 | 72,000 | — | — |
| 2010-03-26 | $13.99 | $47.16 | 49,800 | — | — |
| 2010-03-25 | $13.87 | $46.75 | 60,800 | — | — |
| 2010-03-24 | $13.91 | $46.89 | 27,900 | — | — |
| 2010-03-23 | $13.90 | $46.86 | 43,800 | — | — |
| 2010-03-22 | $13.82 | $46.59 | 53,200 | — | — |
| 2010-03-19 | $13.82 | $46.59 | 28,000 | — | — |
| 2010-03-18 | $13.81 | $46.55 | 40,700 | — | — |
| 2010-03-17 | $13.72 | $46.25 | 54,200 | — | — |
| 2010-03-16 | $13.56 | $45.71 | 42,500 | — | — |
| 2010-03-15 | $13.54 | $45.64 | 79,900 | — | — |
| 2010-03-12 | $13.57 | $45.74 | 41,700 | — | — |
| 2010-03-11 | $13.60 | $45.84 | 80,400 | — | — |
| 2010-03-10 | $13.97 | $46.80 | 51,400 | — | — |
| 2010-03-09 | $14.04 | $47.04 | 46,600 | — | — |
| 2010-03-08 | $13.98 | $46.84 | 49,400 | — | — |
| 2010-03-05 | $13.95 | $46.73 | 46,300 | — | — |
| 2010-03-04 | $13.89 | $46.53 | 37,000 | — | — |
| 2010-03-03 | $13.85 | $46.40 | 40,400 | — | — |
| 2010-03-02 | $13.88 | $46.50 | 95,200 | — | — |
| 2010-03-01 | $13.89 | $46.53 | 45,200 | — | — |
| 2010-02-26 | $13.78 | $46.17 | 53,000 | — | — |
| 2010-02-25 | $13.69 | $45.86 | 44,800 | — | — |
| 2010-02-24 | $13.53 | $45.33 | 29,400 | — | — |
| 2010-02-23 | $13.43 | $44.99 | 61,200 | — | — |
| 2010-02-22 | $13.27 | $44.46 | 132,200 | — | — |
| 2010-02-19 | $13.46 | $45.09 | 55,700 | — | — |
| 2010-02-18 | $13.61 | $45.60 | 67,600 | — | — |
| 2010-02-17 | $13.83 | $46.33 | 37,600 | — | — |
| 2010-02-16 | $13.80 | $46.23 | 29,400 | — | — |
| 2010-02-12 | $13.80 | $46.23 | 49,700 | — | — |
| 2010-02-11 | $13.74 | $46.03 | 37,900 | — | — |
| 2010-02-10 | $13.72 | $45.96 | 52,600 | — | — |
| 2010-02-09 | $13.62 | $45.34 | 36,600 | — | — |
| 2010-02-08 | $13.55 | $45.11 | 68,100 | — | — |
| 2010-02-05 | $13.50 | $44.94 | 43,300 | — | — |
| 2010-02-04 | $13.58 | $45.21 | 46,400 | — | — |
| 2010-02-03 | $13.77 | $45.84 | 41,300 | — | — |
| 2010-02-02 | $13.75 | $45.77 | 71,000 | — | — |
| 2010-02-01 | $13.77 | $45.84 | 52,200 | — | — |
| 2010-01-29 | $13.73 | $45.71 | 40,200 | — | — |
| 2010-01-28 | $13.66 | $45.47 | 56,400 | — | — |
| 2010-01-27 | $13.67 | $45.51 | 65,400 | — | — |
| 2010-01-26 | $13.51 | $44.98 | 49,500 | — | — |
| 2010-01-25 | $13.40 | $44.61 | 56,900 | — | — |
| 2010-01-22 | $13.35 | $44.44 | 79,300 | — | — |
| 2010-01-21 | $13.44 | $44.74 | 61,500 | — | — |
| 2010-01-20 | $13.46 | $44.81 | 49,100 | — | — |
| 2010-01-19 | $13.48 | $44.88 | 64,500 | — | — |
| 2010-01-15 | $13.43 | $44.71 | 24,300 | — | — |
| 2010-01-14 | $13.38 | $44.54 | 45,600 | — | — |
| 2010-01-13 | $13.38 | $44.54 | 57,600 | — | — |
| 2010-01-12 | $13.49 | $44.62 | 62,900 | — | — |
| 2010-01-11 | $13.49 | $44.62 | 74,200 | — | — |
| 2010-01-08 | $13.47 | $44.56 | 37,200 | — | — |
| 2010-01-07 | $13.45 | $44.49 | 52,200 | — | — |
| 2010-01-06 | $13.38 | $44.26 | 45,000 | — | — |
| 2010-01-05 | $13.42 | $44.39 | 31,100 | — | — |
| 2010-01-04 | $13.43 | $44.42 | 47,100 | — | — |