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
- 1982-11-09 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 | $16.92 | $45.71 | 486,000 | — | — |
| 2010-12-30 | $17.00 | $45.92 | 592,300 | — | — |
| 2010-12-29 | $16.74 | $45.22 | 409,800 | — | — |
| 2010-12-28 | $16.70 | $44.95 | 461,800 | — | — |
| 2010-12-27 | $16.76 | $45.11 | 292,300 | — | — |
| 2010-12-23 | $16.68 | $44.90 | 764,300 | — | — |
| 2010-12-22 | $16.70 | $44.95 | 1,219,900 | — | — |
| 2010-12-21 | $16.10 | $43.33 | 909,900 | — | — |
| 2010-12-20 | $15.50 | $41.72 | 398,700 | — | — |
| 2010-12-17 | $15.50 | $41.72 | 680,300 | — | — |
| 2010-12-16 | $15.50 | $41.72 | 682,100 | — | — |
| 2010-12-15 | $15.40 | $41.45 | 906,800 | — | — |
| 2010-12-14 | $15.54 | $41.83 | 578,300 | — | — |
| 2010-12-13 | $15.59 | $41.96 | 390,300 | — | — |
| 2010-12-10 | $15.76 | $42.42 | 748,900 | — | — |
| 2010-12-09 | $15.80 | $42.53 | 1,008,100 | — | — |
| 2010-12-08 | $15.40 | $41.45 | 633,000 | — | — |
| 2010-12-07 | $15.15 | $40.78 | 698,000 | — | — |
| 2010-12-06 | $15.14 | $40.75 | 896,100 | — | — |
| 2010-12-03 | $15.26 | $41.07 | 995,900 | — | — |
| 2010-12-02 | $15.32 | $41.23 | 762,900 | — | — |
| 2010-12-01 | $14.97 | $40.29 | 1,282,100 | — | — |
| 2010-11-30 | $14.75 | $39.70 | 793,500 | — | — |
| 2010-11-29 | $14.70 | $39.57 | 545,300 | — | — |
| 2010-11-26 | $14.79 | $39.81 | 102,000 | — | — |
| 2010-11-24 | $14.99 | $40.35 | 354,400 | — | — |
| 2010-11-23 | $14.85 | $39.97 | 341,400 | — | — |
| 2010-11-22 | $14.95 | $40.24 | 403,500 | — | — |
| 2010-11-19 | $15.17 | $40.83 | 289,400 | — | — |
| 2010-11-18 | $15.12 | $40.70 | 292,800 | — | — |
| 2010-11-17 | $15.06 | $40.53 | 261,800 | — | — |
| 2010-11-16 | $15.10 | $40.64 | 620,200 | — | — |
| 2010-11-15 | $15.24 | $41.02 | 326,400 | — | — |
| 2010-11-12 | $15.20 | $40.91 | 412,900 | — | — |
| 2010-11-11 | $15.54 | $41.83 | 474,500 | — | — |
| 2010-11-10 | $15.88 | $42.74 | 726,000 | — | — |
| 2010-11-09 | $15.75 | $42.39 | 452,400 | — | — |
| 2010-11-08 | $15.96 | $42.96 | 527,800 | — | — |
| 2010-11-05 | $16.22 | $43.66 | 656,200 | — | — |
| 2010-11-04 | $15.63 | $42.07 | 553,200 | — | — |
| 2010-11-03 | $15.05 | $40.51 | 549,800 | — | — |
| 2010-11-02 | $15.07 | $40.56 | 417,700 | — | — |
| 2010-11-01 | $15.07 | $40.56 | 563,800 | — | — |
| 2010-10-29 | $15.05 | $40.51 | 724,400 | — | — |
| 2010-10-28 | $15.05 | $40.51 | 559,600 | — | — |
| 2010-10-27 | $14.74 | $39.67 | 614,500 | — | — |
| 2010-10-26 | $14.63 | $39.38 | 498,000 | — | — |
| 2010-10-25 | $14.63 | $39.38 | 545,500 | — | — |
| 2010-10-22 | $14.78 | $39.78 | 484,100 | — | — |
| 2010-10-21 | $14.95 | $40.24 | 663,700 | — | — |
| 2010-10-20 | $15.60 | $41.99 | 697,900 | — | — |
| 2010-10-19 | $15.30 | $41.18 | 592,100 | — | — |
| 2010-10-18 | $15.40 | $41.45 | 750,400 | — | — |
| 2010-10-15 | $15.14 | $40.75 | 533,800 | — | — |
| 2010-10-14 | $15.21 | $40.94 | 537,500 | — | — |
| 2010-10-13 | $15.28 | $41.13 | 404,800 | — | — |
| 2010-10-12 | $15.34 | $41.29 | 295,700 | — | — |
| 2010-10-11 | $15.25 | $41.05 | 340,800 | — | — |
| 2010-10-08 | $15.27 | $41.10 | 255,900 | — | — |
| 2010-10-07 | $15.17 | $40.83 | 848,400 | — | — |
| 2010-10-06 | $15.22 | $40.97 | 408,100 | — | — |
| 2010-10-05 | $15.22 | $40.83 | 537,200 | — | — |
| 2010-10-04 | $14.86 | $39.87 | 349,200 | — | — |
| 2010-10-01 | $15.16 | $40.67 | 416,100 | — | — |
| 2010-09-30 | $15.28 | $40.99 | 786,600 | — | — |
| 2010-09-29 | $15.15 | $40.64 | 491,800 | — | — |
| 2010-09-28 | $15.07 | $40.43 | 406,600 | — | — |
| 2010-09-27 | $14.89 | $39.95 | 550,500 | — | — |
| 2010-09-24 | $15.13 | $40.59 | 367,700 | — | — |
| 2010-09-23 | $14.81 | $39.73 | 538,800 | — | — |
| 2010-09-22 | $14.75 | $39.57 | 474,900 | — | — |
| 2010-09-21 | $15.04 | $40.35 | 596,700 | — | — |
| 2010-09-20 | $15.16 | $40.67 | 640,500 | — | — |
| 2010-09-17 | $14.59 | $39.14 | 553,500 | — | — |
| 2010-09-16 | $14.81 | $39.73 | 242,100 | — | — |
| 2010-09-15 | $15.06 | $40.40 | 323,100 | — | — |
| 2010-09-14 | $15.07 | $40.43 | 455,700 | — | — |
| 2010-09-13 | $15.29 | $41.02 | 367,200 | — | — |
| 2010-09-10 | $15.01 | $40.27 | 588,800 | — | — |
| 2010-09-09 | $14.97 | $40.16 | 476,100 | — | — |
| 2010-09-08 | $14.91 | $40.00 | 520,600 | — | — |
| 2010-09-07 | $14.77 | $39.62 | 650,400 | — | — |
| 2010-09-03 | $14.96 | $40.13 | 668,300 | — | — |
| 2010-09-02 | $14.51 | $38.93 | 362,600 | — | — |
| 2010-09-01 | $14.71 | $39.46 | 864,100 | — | — |
| 2010-08-31 | $14.28 | $38.31 | 616,100 | — | — |
| 2010-08-30 | $14.05 | $37.69 | 690,500 | — | — |
| 2010-08-27 | $14.43 | $38.71 | 437,200 | — | — |
| 2010-08-26 | $14.18 | $38.04 | 428,600 | — | — |
| 2010-08-25 | $14.33 | $38.44 | 550,000 | — | — |
| 2010-08-24 | $14.38 | $38.58 | 575,600 | — | — |
| 2010-08-23 | $14.77 | $39.62 | 483,700 | — | — |
| 2010-08-20 | $14.98 | $40.19 | 581,400 | — | — |
| 2010-08-19 | $15.00 | $40.24 | 538,300 | — | — |
| 2010-08-18 | $15.10 | $40.51 | 608,800 | — | — |
| 2010-08-17 | $15.30 | $41.05 | 403,300 | — | — |
| 2010-08-16 | $15.26 | $40.94 | 578,700 | — | — |
| 2010-08-13 | $15.24 | $40.88 | 751,300 | — | — |
| 2010-08-12 | $15.25 | $40.91 | 820,400 | — | — |
| 2010-08-11 | $15.35 | $41.18 | 866,800 | — | — |
| 2010-08-10 | $16.16 | $43.35 | 558,000 | — | — |
| 2010-08-09 | $16.27 | $43.65 | 685,200 | — | — |
| 2010-08-06 | $15.92 | $42.71 | 2,058,400 | — | — |
| 2010-08-05 | $16.88 | $45.28 | 702,300 | — | — |
| 2010-08-04 | $17.29 | $46.38 | 365,800 | — | — |
| 2010-08-03 | $17.17 | $46.06 | 516,200 | — | — |
| 2010-08-02 | $17.38 | $46.63 | 509,500 | — | — |
| 2010-07-30 | $17.40 | $46.68 | 313,400 | — | — |
| 2010-07-29 | $17.40 | $46.68 | 315,700 | — | — |
| 2010-07-28 | $17.28 | $46.36 | 380,400 | — | — |
| 2010-07-27 | $17.58 | $47.16 | 444,400 | — | — |
| 2010-07-26 | $17.54 | $47.05 | 754,300 | — | — |
| 2010-07-23 | $17.42 | $46.73 | 949,400 | — | — |
| 2010-07-22 | $17.53 | $47.03 | 997,900 | — | — |
| 2010-07-21 | $17.04 | $45.71 | 1,299,600 | — | — |
| 2010-07-20 | $17.15 | $46.01 | 1,261,400 | — | — |
| 2010-07-19 | $16.23 | $43.54 | 872,000 | — | — |
| 2010-07-16 | $15.81 | $42.41 | 699,300 | — | — |
| 2010-07-15 | $16.47 | $44.18 | 496,300 | — | — |
| 2010-07-14 | $16.67 | $44.72 | 880,300 | — | — |
| 2010-07-13 | $16.71 | $44.83 | 492,000 | — | — |
| 2010-07-12 | $16.23 | $43.54 | 789,500 | — | — |
| 2010-07-09 | $16.38 | $43.94 | 515,700 | — | — |
| 2010-07-08 | $16.22 | $43.51 | 1,263,900 | — | — |
| 2010-07-07 | $16.07 | $43.11 | 947,200 | — | — |
| 2010-07-06 | $15.75 | $42.12 | 653,000 | — | — |
| 2010-07-02 | $15.95 | $42.65 | 287,800 | — | — |
| 2010-07-01 | $16.22 | $43.38 | 628,500 | — | — |
| 2010-06-30 | $16.18 | $43.27 | 673,900 | — | — |
| 2010-06-29 | $16.50 | $44.12 | 744,300 | — | — |
| 2010-06-28 | $17.08 | $45.68 | 566,600 | — | — |
| 2010-06-25 | $17.11 | $45.76 | 852,700 | — | — |
| 2010-06-24 | $16.88 | $45.14 | 516,800 | — | — |
| 2010-06-23 | $17.06 | $45.62 | 572,200 | — | — |
| 2010-06-22 | $17.04 | $45.57 | 612,000 | — | — |
| 2010-06-21 | $17.15 | $45.86 | 555,900 | — | — |
| 2010-06-18 | $17.71 | $47.36 | 829,900 | — | — |
| 2010-06-17 | $17.28 | $46.21 | 323,100 | — | — |
| 2010-06-16 | $17.35 | $46.40 | 357,500 | — | — |
| 2010-06-15 | $17.38 | $46.48 | 556,600 | — | — |
| 2010-06-14 | $17.08 | $45.68 | 765,700 | — | — |
| 2010-06-11 | $16.97 | $45.38 | 488,800 | — | — |
| 2010-06-10 | $17.13 | $45.81 | 647,500 | — | — |
| 2010-06-09 | $16.59 | $44.36 | 1,144,700 | — | — |
| 2010-06-08 | $16.65 | $44.53 | 1,042,800 | — | — |
| 2010-06-07 | $16.53 | $44.20 | 836,900 | — | — |
| 2010-06-04 | $16.44 | $43.96 | 940,100 | — | — |
| 2010-06-03 | $17.26 | $46.16 | 569,900 | — | — |
| 2010-06-02 | $17.43 | $46.61 | 1,280,800 | — | — |
| 2010-06-01 | $17.02 | $45.51 | 795,100 | — | — |
| 2010-05-28 | $17.28 | $46.21 | 842,900 | — | — |
| 2010-05-27 | $17.68 | $47.28 | 893,600 | — | — |
| 2010-05-26 | $16.93 | $45.27 | 1,237,400 | — | — |
| 2010-05-25 | $17.30 | $46.26 | 1,191,300 | — | — |
| 2010-05-24 | $17.45 | $46.66 | 893,000 | — | — |
| 2010-05-21 | $17.82 | $47.65 | 1,473,100 | — | — |
| 2010-05-20 | $17.67 | $47.25 | 1,146,200 | — | — |
| 2010-05-19 | $18.73 | $50.09 | 887,400 | — | — |
| 2010-05-18 | $18.84 | $50.38 | 1,603,500 | — | — |
| 2010-05-17 | $19.05 | $50.94 | 1,196,100 | — | — |
| 2010-05-14 | $18.73 | $50.09 | 1,259,500 | — | — |
| 2010-05-13 | $18.84 | $50.38 | 657,200 | — | — |
| 2010-05-12 | $19.01 | $50.84 | 679,900 | — | — |
| 2010-05-11 | $18.95 | $50.68 | 1,010,300 | — | — |
| 2010-05-10 | $18.99 | $50.78 | 1,489,900 | — | — |
| 2010-05-07 | $17.84 | $47.71 | 2,428,700 | — | — |
| 2010-05-06 | $18.30 | $48.94 | 1,630,300 | — | — |
| 2010-05-05 | $19.06 | $50.97 | 1,033,500 | — | — |
| 2010-05-04 | $19.43 | $51.96 | 1,939,500 | — | — |
| 2010-05-03 | $19.75 | $52.82 | 2,107,200 | — | — |
| 2010-04-30 | $20.57 | $55.01 | 688,800 | — | — |
| 2010-04-29 | $20.82 | $55.68 | 829,700 | — | — |
| 2010-04-28 | $20.42 | $54.61 | 1,284,800 | — | — |
| 2010-04-27 | $20.45 | $54.69 | 1,306,500 | — | — |
| 2010-04-26 | $20.78 | $55.57 | 1,155,200 | — | — |
| 2010-04-23 | $21.56 | $57.66 | 1,798,000 | — | — |
| 2010-04-22 | $21.21 | $56.72 | 2,079,800 | — | — |
| 2010-04-21 | $20.94 | $56.00 | 1,460,800 | — | — |
| 2010-04-20 | $20.62 | $55.14 | 1,593,400 | — | — |
| 2010-04-19 | $20.41 | $54.58 | 1,578,000 | — | — |
| 2010-04-16 | $20.43 | $54.63 | 2,148,000 | — | — |
| 2010-04-15 | $20.67 | $55.28 | 1,308,900 | — | — |
| 2010-04-14 | $20.51 | $54.85 | 961,300 | — | — |
| 2010-04-13 | $20.52 | $54.87 | 656,600 | — | — |
| 2010-04-12 | $20.48 | $54.77 | 619,000 | — | — |
| 2010-04-09 | $20.55 | $54.95 | 1,177,900 | — | — |
| 2010-04-08 | $20.36 | $54.45 | 1,589,100 | — | — |
| 2010-04-07 | $20.21 | $54.05 | 1,061,900 | — | — |
| 2010-04-06 | $20.27 | $54.21 | 1,345,200 | — | — |
| 2010-04-05 | $20.28 | $54.23 | 1,062,600 | — | — |
| 2010-04-01 | $20.53 | $54.90 | 641,600 | — | — |
| 2010-03-31 | $20.32 | $54.34 | 498,900 | — | — |
| 2010-03-30 | $20.44 | $54.66 | 298,900 | — | — |
| 2010-03-29 | $20.27 | $54.07 | 341,400 | — | — |
| 2010-03-26 | $20.24 | $53.99 | 462,700 | — | — |
| 2010-03-25 | $20.52 | $54.74 | 616,500 | — | — |
| 2010-03-24 | $20.41 | $54.45 | 835,400 | — | — |
| 2010-03-23 | $20.18 | $53.83 | 386,600 | — | — |
| 2010-03-22 | $20.00 | $53.35 | 426,200 | — | — |
| 2010-03-19 | $20.05 | $53.49 | 928,100 | — | — |
| 2010-03-18 | $20.25 | $54.02 | 1,216,600 | — | — |
| 2010-03-17 | $20.35 | $54.29 | 958,900 | — | — |
| 2010-03-16 | $20.15 | $53.75 | 625,900 | — | — |
| 2010-03-15 | $20.04 | $53.46 | 603,700 | — | — |
| 2010-03-12 | $20.03 | $53.43 | 724,400 | — | — |
| 2010-03-11 | $20.01 | $53.38 | 954,300 | — | — |
| 2010-03-10 | $19.88 | $53.03 | 1,354,400 | — | — |
| 2010-03-09 | $19.38 | $51.70 | 803,800 | — | — |
| 2010-03-08 | $19.32 | $51.54 | 576,400 | — | — |
| 2010-03-05 | $19.39 | $51.72 | 1,089,400 | — | — |
| 2010-03-04 | $19.35 | $51.62 | 711,800 | — | — |
| 2010-03-03 | $19.31 | $51.51 | 904,400 | — | — |
| 2010-03-02 | $19.46 | $51.91 | 754,600 | — | — |
| 2010-03-01 | $19.53 | $52.10 | 634,700 | — | — |
| 2010-02-26 | $19.49 | $51.99 | 845,400 | — | — |
| 2010-02-25 | $19.57 | $52.20 | 648,900 | — | — |
| 2010-02-24 | $19.85 | $52.95 | 1,597,300 | — | — |
| 2010-02-23 | $19.48 | $51.96 | 1,416,600 | — | — |
| 2010-02-22 | $19.73 | $52.63 | 482,300 | — | — |
| 2010-02-19 | $19.54 | $52.12 | 457,300 | — | — |
| 2010-02-18 | $19.55 | $52.15 | 519,600 | — | — |
| 2010-02-17 | $19.33 | $51.56 | 484,500 | — | — |
| 2010-02-16 | $19.37 | $51.67 | 632,300 | — | — |
| 2010-02-12 | $19.26 | $51.38 | 596,300 | — | — |
| 2010-02-11 | $19.14 | $51.06 | 666,900 | — | — |
| 2010-02-10 | $18.88 | $50.36 | 857,700 | — | — |
| 2010-02-09 | $19.22 | $51.27 | 623,600 | — | — |
| 2010-02-08 | $18.99 | $50.66 | 1,114,700 | — | — |
| 2010-02-05 | $18.75 | $50.02 | 1,248,800 | — | — |
| 2010-02-04 | $18.63 | $49.70 | 1,180,800 | — | — |
| 2010-02-03 | $18.80 | $50.15 | 797,200 | — | — |
| 2010-02-02 | $19.04 | $50.79 | 883,100 | — | — |
| 2010-02-01 | $19.04 | $50.79 | 1,189,400 | — | — |
| 2010-01-29 | $18.65 | $49.75 | 1,166,500 | — | — |
| 2010-01-28 | $18.87 | $50.34 | 1,014,600 | — | — |
| 2010-01-27 | $19.15 | $51.08 | 1,011,700 | — | — |
| 2010-01-26 | $18.93 | $50.50 | 1,227,500 | — | — |
| 2010-01-25 | $19.11 | $50.98 | 841,600 | — | — |
| 2010-01-22 | $19.15 | $51.08 | 1,762,900 | — | — |
| 2010-01-21 | $19.20 | $51.22 | 2,071,400 | — | — |
| 2010-01-20 | $19.54 | $52.12 | 3,028,300 | — | — |
| 2010-01-19 | $20.36 | $54.31 | 1,636,000 | — | — |
| 2010-01-15 | $20.50 | $54.69 | 1,262,700 | — | — |
| 2010-01-14 | $20.55 | $54.82 | 984,700 | — | — |
| 2010-01-13 | $20.31 | $54.18 | 992,100 | — | — |
| 2010-01-12 | $19.92 | $53.14 | 1,179,900 | — | — |
| 2010-01-11 | $19.76 | $52.71 | 3,666,900 | — | — |
| 2010-01-08 | $20.99 | $55.99 | 1,144,500 | — | — |
| 2010-01-07 | $20.70 | $55.22 | 1,602,000 | — | — |
| 2010-01-06 | $20.07 | $53.54 | 1,080,500 | — | — |
| 2010-01-05 | $20.14 | $53.73 | 1,612,200 | — | — |
| 2010-01-04 | $19.60 | $52.28 | 834,000 | — | — |