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
- 1992-05-13 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 | $13.63 | $47.07 | 49,000 | — | — |
| 2010-12-30 | $13.52 | $46.69 | 43,500 | — | — |
| 2010-12-29 | $13.56 | $46.83 | 52,700 | — | — |
| 2010-12-28 | $13.57 | $46.86 | 23,300 | — | — |
| 2010-12-27 | $13.57 | $46.86 | 15,900 | — | — |
| 2010-12-23 | $13.58 | $46.89 | 49,100 | — | — |
| 2010-12-22 | $13.83 | $47.76 | 29,900 | — | — |
| 2010-12-21 | $13.72 | $47.38 | 22,900 | — | — |
| 2010-12-20 | $13.77 | $47.55 | 19,400 | — | — |
| 2010-12-17 | $14.47 | $49.97 | 30,300 | — | — |
| 2010-12-16 | $14.20 | $49.04 | 41,800 | — | — |
| 2010-12-15 | $13.65 | $47.14 | 58,600 | — | — |
| 2010-12-14 | $13.75 | $47.48 | 29,200 | — | — |
| 2010-12-13 | $13.81 | $47.69 | 32,600 | — | — |
| 2010-12-10 | $14.09 | $48.37 | 44,500 | — | — |
| 2010-12-09 | $14.02 | $48.13 | 20,500 | — | — |
| 2010-12-08 | $14.03 | $48.16 | 39,500 | — | — |
| 2010-12-07 | $14.09 | $48.37 | 60,200 | — | — |
| 2010-12-06 | $14.45 | $49.60 | 20,100 | — | — |
| 2010-12-03 | $14.45 | $49.60 | 19,400 | — | — |
| 2010-12-02 | $14.47 | $49.67 | 17,600 | — | — |
| 2010-12-01 | $14.55 | $49.95 | 43,300 | — | — |
| 2010-11-30 | $14.66 | $50.32 | 15,200 | — | — |
| 2010-11-29 | $14.50 | $49.77 | 13,300 | — | — |
| 2010-11-26 | $14.45 | $49.60 | 11,400 | — | — |
| 2010-11-24 | $14.49 | $49.74 | 28,000 | — | — |
| 2010-11-23 | $14.67 | $50.36 | 16,400 | — | — |
| 2010-11-22 | $14.59 | $50.08 | 48,300 | — | — |
| 2010-11-19 | $14.39 | $49.40 | 32,100 | — | — |
| 2010-11-18 | $14.33 | $49.19 | 33,900 | — | — |
| 2010-11-17 | $14.27 | $48.98 | 29,100 | — | — |
| 2010-11-16 | $14.39 | $49.40 | 92,500 | — | — |
| 2010-11-15 | $14.20 | $48.74 | 98,400 | — | — |
| 2010-11-12 | $14.51 | $49.81 | 42,800 | — | — |
| 2010-11-11 | $14.39 | $49.40 | 92,600 | — | — |
| 2010-11-10 | $15.11 | $51.87 | 37,400 | — | — |
| 2010-11-09 | $15.61 | $53.30 | 14,800 | — | — |
| 2010-11-08 | $15.55 | $53.09 | 27,400 | — | — |
| 2010-11-05 | $15.68 | $53.53 | 12,600 | — | — |
| 2010-11-04 | $15.53 | $53.02 | 12,000 | — | — |
| 2010-11-03 | $15.49 | $52.89 | 18,700 | — | — |
| 2010-11-02 | $15.52 | $52.99 | 12,600 | — | — |
| 2010-11-01 | $15.46 | $52.78 | 9,600 | — | — |
| 2010-10-29 | $15.46 | $52.78 | 17,900 | — | — |
| 2010-10-28 | $15.48 | $52.85 | 13,200 | — | — |
| 2010-10-27 | $15.51 | $52.95 | 16,400 | — | — |
| 2010-10-26 | $15.62 | $53.33 | 12,400 | — | — |
| 2010-10-25 | $15.55 | $53.09 | 24,100 | — | — |
| 2010-10-22 | $15.46 | $52.78 | 47,600 | — | — |
| 2010-10-21 | $15.56 | $53.12 | 11,000 | — | — |
| 2010-10-20 | $15.55 | $53.09 | 30,600 | — | — |
| 2010-10-19 | $15.46 | $52.78 | 29,400 | — | — |
| 2010-10-18 | $15.46 | $52.78 | 19,800 | — | — |
| 2010-10-15 | $15.50 | $52.92 | 28,800 | — | — |
| 2010-10-14 | $15.65 | $53.43 | 8,700 | — | — |
| 2010-10-13 | $15.56 | $53.12 | 11,700 | — | — |
| 2010-10-12 | $15.59 | $52.94 | 10,700 | — | — |
| 2010-10-11 | $15.52 | $52.70 | 16,300 | — | — |
| 2010-10-08 | $15.43 | $52.40 | 36,600 | — | — |
| 2010-10-07 | $15.49 | $52.60 | 12,900 | — | — |
| 2010-10-06 | $15.47 | $52.53 | 15,200 | — | — |
| 2010-10-05 | $15.50 | $52.63 | 18,000 | — | — |
| 2010-10-04 | $15.67 | $53.21 | 14,100 | — | — |
| 2010-10-01 | $15.56 | $52.84 | 32,900 | — | — |
| 2010-09-30 | $15.60 | $52.97 | 36,000 | — | — |
| 2010-09-29 | $15.65 | $53.14 | 24,300 | — | — |
| 2010-09-28 | $15.48 | $52.57 | 31,300 | — | — |
| 2010-09-27 | $15.53 | $52.74 | 16,500 | — | — |
| 2010-09-24 | $15.52 | $52.70 | 23,700 | — | — |
| 2010-09-23 | $15.47 | $52.53 | 16,400 | — | — |
| 2010-09-22 | $15.51 | $52.67 | 19,700 | — | — |
| 2010-09-21 | $15.46 | $52.50 | 24,400 | — | — |
| 2010-09-20 | $15.57 | $52.87 | 18,100 | — | — |
| 2010-09-17 | $15.61 | $53.01 | 37,500 | — | — |
| 2010-09-16 | $15.35 | $52.13 | 10,900 | — | — |
| 2010-09-15 | $15.27 | $51.85 | 36,000 | — | — |
| 2010-09-14 | $15.42 | $52.36 | 19,100 | — | — |
| 2010-09-13 | $15.43 | $52.40 | 35,400 | — | — |
| 2010-09-10 | $15.57 | $52.59 | 22,100 | — | — |
| 2010-09-09 | $15.66 | $52.89 | 22,200 | — | — |
| 2010-09-08 | $15.61 | $52.72 | 23,600 | — | — |
| 2010-09-07 | $15.64 | $52.82 | 12,600 | — | — |
| 2010-09-03 | $15.62 | $52.76 | 11,500 | — | — |
| 2010-09-02 | $15.64 | $52.82 | 19,000 | — | — |
| 2010-09-01 | $15.61 | $52.72 | 30,100 | — | — |
| 2010-08-31 | $15.61 | $52.72 | 31,200 | — | — |
| 2010-08-30 | $15.48 | $52.28 | 20,000 | — | — |
| 2010-08-27 | $15.47 | $52.25 | 16,600 | — | — |
| 2010-08-26 | $15.43 | $52.11 | 18,200 | — | — |
| 2010-08-25 | $15.48 | $52.28 | 17,600 | — | — |
| 2010-08-24 | $15.36 | $51.88 | 10,400 | — | — |
| 2010-08-23 | $15.30 | $51.68 | 17,800 | — | — |
| 2010-08-20 | $15.33 | $51.78 | 21,300 | — | — |
| 2010-08-19 | $15.30 | $51.68 | 19,700 | — | — |
| 2010-08-18 | $15.48 | $52.28 | 18,800 | — | — |
| 2010-08-17 | $15.43 | $52.11 | 27,600 | — | — |
| 2010-08-16 | $15.51 | $52.38 | 42,100 | — | — |
| 2010-08-13 | $15.42 | $52.08 | 32,100 | — | — |
| 2010-08-12 | $15.24 | $51.47 | 19,000 | — | — |
| 2010-08-11 | $15.18 | $51.27 | 12,000 | — | — |
| 2010-08-10 | $15.20 | $51.05 | 9,000 | — | — |
| 2010-08-09 | $15.16 | $50.92 | 12,200 | — | — |
| 2010-08-06 | $15.11 | $50.75 | 19,300 | — | — |
| 2010-08-05 | $15.10 | $50.72 | 20,400 | — | — |
| 2010-08-04 | $15.25 | $51.22 | 8,700 | — | — |
| 2010-08-03 | $15.25 | $51.22 | 15,600 | — | — |
| 2010-08-02 | $15.15 | $50.89 | 6,400 | — | — |
| 2010-07-30 | $15.01 | $50.42 | 23,500 | — | — |
| 2010-07-29 | $15.14 | $50.85 | 26,000 | — | — |
| 2010-07-28 | $14.97 | $50.28 | 23,000 | — | — |
| 2010-07-27 | $14.90 | $50.05 | 32,500 | — | — |
| 2010-07-26 | $14.91 | $50.08 | 26,100 | — | — |
| 2010-07-23 | $14.97 | $50.28 | 25,000 | — | — |
| 2010-07-22 | $15.07 | $50.62 | 24,200 | — | — |
| 2010-07-21 | $14.89 | $50.01 | 15,800 | — | — |
| 2010-07-20 | $14.98 | $50.31 | 17,500 | — | — |
| 2010-07-19 | $15.05 | $50.55 | 17,000 | — | — |
| 2010-07-16 | $14.92 | $50.11 | 21,700 | — | — |
| 2010-07-15 | $14.92 | $50.11 | 23,400 | — | — |
| 2010-07-14 | $15.03 | $50.48 | 35,700 | — | — |
| 2010-07-13 | $15.15 | $50.89 | 51,200 | — | — |
| 2010-07-12 | $15.01 | $50.13 | 34,200 | — | — |
| 2010-07-09 | $14.86 | $49.63 | 27,200 | — | — |
| 2010-07-08 | $14.77 | $49.33 | 29,400 | — | — |
| 2010-07-07 | $14.77 | $49.33 | 5,800 | — | — |
| 2010-07-06 | $14.73 | $49.20 | 31,900 | — | — |
| 2010-07-02 | $14.72 | $49.16 | 8,300 | — | — |
| 2010-07-01 | $14.75 | $49.26 | 17,200 | — | — |
| 2010-06-30 | $14.72 | $49.16 | 16,400 | — | — |
| 2010-06-29 | $14.56 | $48.63 | 15,200 | — | — |
| 2010-06-28 | $14.70 | $49.10 | 15,500 | — | — |
| 2010-06-25 | $14.64 | $48.90 | 17,500 | — | — |
| 2010-06-24 | $14.60 | $48.76 | 39,400 | — | — |
| 2010-06-23 | $14.47 | $48.33 | 11,400 | — | — |
| 2010-06-22 | $14.38 | $48.03 | 11,600 | — | — |
| 2010-06-21 | $14.48 | $48.36 | 15,400 | — | — |
| 2010-06-18 | $14.35 | $47.93 | 26,100 | — | — |
| 2010-06-17 | $14.40 | $48.10 | 18,400 | — | — |
| 2010-06-16 | $14.40 | $48.10 | 11,700 | — | — |
| 2010-06-15 | $14.36 | $47.96 | 19,300 | — | — |
| 2010-06-14 | $14.41 | $48.13 | 32,700 | — | — |
| 2010-06-11 | $14.57 | $48.66 | 15,700 | — | — |
| 2010-06-10 | $14.63 | $48.58 | 11,900 | — | — |
| 2010-06-09 | $14.64 | $48.62 | 16,400 | — | — |
| 2010-06-08 | $14.55 | $48.32 | 37,300 | — | — |
| 2010-06-07 | $14.52 | $48.22 | 20,600 | — | — |
| 2010-06-04 | $14.50 | $48.15 | 14,800 | — | — |
| 2010-06-03 | $14.53 | $48.25 | 16,900 | — | — |
| 2010-06-02 | $14.67 | $48.72 | 6,500 | — | — |
| 2010-06-01 | $14.80 | $49.15 | 6,800 | — | — |
| 2010-05-28 | $14.73 | $48.92 | 11,900 | — | — |
| 2010-05-27 | $14.65 | $48.65 | 15,400 | — | — |
| 2010-05-26 | $14.66 | $48.68 | 11,300 | — | — |
| 2010-05-25 | $14.79 | $49.11 | 23,800 | — | — |
| 2010-05-24 | $14.57 | $48.38 | 17,000 | — | — |
| 2010-05-21 | $14.51 | $48.19 | 10,100 | — | — |
| 2010-05-20 | $14.35 | $47.65 | 18,600 | — | — |
| 2010-05-19 | $14.60 | $48.48 | 8,600 | — | — |
| 2010-05-18 | $14.59 | $48.45 | 9,300 | — | — |
| 2010-05-17 | $14.48 | $48.09 | 23,800 | — | — |
| 2010-05-14 | $14.61 | $48.52 | 14,900 | — | — |
| 2010-05-13 | $14.70 | $48.82 | 13,500 | — | — |
| 2010-05-12 | $14.67 | $48.72 | 7,700 | — | — |
| 2010-05-11 | $14.72 | $48.60 | 10,300 | — | — |
| 2010-05-10 | $14.65 | $48.37 | 12,400 | — | — |
| 2010-05-07 | $14.65 | $48.37 | 14,100 | — | — |
| 2010-05-06 | $14.69 | $48.50 | 26,200 | — | — |
| 2010-05-05 | $14.77 | $48.77 | 22,400 | — | — |
| 2010-05-04 | $14.68 | $48.47 | 12,900 | — | — |
| 2010-05-03 | $14.67 | $48.44 | 17,000 | — | — |
| 2010-04-30 | $14.63 | $48.31 | 15,100 | — | — |
| 2010-04-29 | $14.66 | $48.41 | 16,100 | — | — |
| 2010-04-28 | $14.61 | $48.24 | 13,900 | — | — |
| 2010-04-27 | $14.61 | $48.24 | 17,700 | — | — |
| 2010-04-26 | $14.57 | $48.11 | 23,000 | — | — |
| 2010-04-23 | $14.46 | $47.75 | 16,300 | — | — |
| 2010-04-22 | $14.40 | $47.55 | 19,800 | — | — |
| 2010-04-21 | $14.40 | $47.55 | 28,400 | — | — |
| 2010-04-20 | $14.40 | $47.55 | 11,200 | — | — |
| 2010-04-19 | $14.45 | $47.71 | 23,100 | — | — |
| 2010-04-16 | $14.44 | $47.68 | 11,700 | — | — |
| 2010-04-15 | $14.43 | $47.65 | 22,900 | — | — |
| 2010-04-14 | $14.48 | $47.81 | 30,700 | — | — |
| 2010-04-13 | $14.38 | $47.48 | 22,400 | — | — |
| 2010-04-12 | $14.42 | $47.34 | 13,800 | — | — |
| 2010-04-09 | $14.28 | $46.88 | 39,500 | — | — |
| 2010-04-08 | $14.27 | $46.84 | 51,400 | — | — |
| 2010-04-07 | $14.37 | $47.17 | 15,600 | — | — |
| 2010-04-06 | $14.34 | $47.07 | 7,900 | — | — |
| 2010-04-05 | $14.34 | $47.07 | 7,600 | — | — |
| 2010-04-01 | $14.39 | $47.24 | 15,500 | — | — |
| 2010-03-31 | $14.23 | $46.71 | 21,000 | — | — |
| 2010-03-30 | $14.18 | $46.55 | 30,300 | — | — |
| 2010-03-29 | $14.24 | $46.74 | 25,600 | — | — |
| 2010-03-26 | $14.18 | $46.55 | 28,400 | — | — |
| 2010-03-25 | $14.16 | $46.48 | 12,000 | — | — |
| 2010-03-24 | $14.20 | $46.61 | 56,800 | — | — |
| 2010-03-23 | $14.24 | $46.74 | 28,900 | — | — |
| 2010-03-22 | $14.24 | $46.74 | 14,400 | — | — |
| 2010-03-19 | $14.18 | $46.55 | 20,300 | — | — |
| 2010-03-18 | $14.23 | $46.71 | 50,400 | — | — |
| 2010-03-17 | $14.20 | $46.61 | 26,600 | — | — |
| 2010-03-16 | $14.16 | $46.48 | 8,800 | — | — |
| 2010-03-15 | $14.10 | $46.29 | 36,800 | — | — |
| 2010-03-12 | $14.05 | $46.12 | 33,900 | — | — |
| 2010-03-11 | $14.09 | $46.25 | 27,400 | — | — |
| 2010-03-10 | $14.30 | $46.67 | 19,900 | — | — |
| 2010-03-09 | $14.28 | $46.60 | 23,900 | — | — |
| 2010-03-08 | $14.26 | $46.54 | 27,100 | — | — |
| 2010-03-05 | $14.23 | $46.44 | 14,000 | — | — |
| 2010-03-04 | $14.20 | $46.34 | 28,300 | — | — |
| 2010-03-03 | $14.25 | $46.50 | 17,600 | — | — |
| 2010-03-02 | $14.27 | $46.57 | 25,100 | — | — |
| 2010-03-01 | $14.35 | $46.83 | 14,600 | — | — |
| 2010-02-26 | $14.23 | $46.44 | 23,300 | — | — |
| 2010-02-25 | $14.09 | $45.98 | 31,400 | — | — |
| 2010-02-24 | $13.94 | $45.49 | 17,800 | — | — |
| 2010-02-23 | $13.80 | $45.03 | 42,600 | — | — |
| 2010-02-22 | $13.86 | $45.23 | 51,000 | — | — |
| 2010-02-19 | $13.93 | $45.46 | 42,700 | — | — |
| 2010-02-18 | $14.07 | $45.92 | 20,800 | — | — |
| 2010-02-17 | $14.14 | $46.14 | 36,900 | — | — |
| 2010-02-16 | $14.14 | $46.14 | 22,500 | — | — |
| 2010-02-12 | $14.13 | $46.11 | 20,100 | — | — |
| 2010-02-11 | $14.25 | $46.50 | 9,600 | — | — |
| 2010-02-10 | $14.24 | $46.47 | 14,600 | — | — |
| 2010-02-09 | $14.34 | $46.52 | 19,500 | — | — |
| 2010-02-08 | $14.32 | $46.46 | 22,400 | — | — |
| 2010-02-05 | $14.45 | $46.88 | 11,600 | — | — |
| 2010-02-04 | $14.50 | $47.04 | 11,000 | — | — |
| 2010-02-03 | $14.47 | $46.94 | 18,700 | — | — |
| 2010-02-02 | $14.45 | $46.88 | 6,700 | — | — |
| 2010-02-01 | $14.45 | $46.88 | 17,000 | — | — |
| 2010-01-29 | $14.47 | $46.94 | 20,000 | — | — |
| 2010-01-28 | $14.67 | $47.59 | 11,300 | — | — |
| 2010-01-27 | $14.80 | $48.01 | 34,000 | — | — |
| 2010-01-26 | $14.58 | $47.30 | 13,400 | — | — |
| 2010-01-25 | $14.51 | $47.07 | 13,400 | — | — |
| 2010-01-22 | $14.38 | $46.65 | 7,200 | — | — |
| 2010-01-21 | $14.30 | $46.39 | 14,900 | — | — |
| 2010-01-20 | $14.43 | $46.81 | 12,900 | — | — |
| 2010-01-19 | $14.56 | $47.24 | 19,300 | — | — |
| 2010-01-15 | $14.40 | $46.72 | 15,900 | — | — |
| 2010-01-14 | $14.18 | $46.00 | 8,900 | — | — |
| 2010-01-13 | $14.21 | $46.10 | 19,900 | — | — |
| 2010-01-12 | $14.33 | $46.22 | 14,500 | — | — |
| 2010-01-11 | $14.22 | $45.86 | 19,800 | — | — |
| 2010-01-08 | $14.17 | $45.70 | 13,500 | — | — |
| 2010-01-07 | $14.15 | $45.64 | 9,900 | — | — |
| 2010-01-06 | $14.19 | $45.77 | 9,400 | — | — |
| 2010-01-05 | $14.25 | $45.96 | 17,300 | — | — |
| 2010-01-04 | $14.34 | $46.25 | 6,900 | — | — |