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
- 1980-03-17 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 | $15.15 | $33.46 | 762,600 | — | — |
| 2010-12-30 | $15.30 | $33.79 | 1,124,600 | — | — |
| 2010-12-29 | $15.36 | $33.92 | 355,600 | — | — |
| 2010-12-28 | $15.49 | $34.21 | 511,400 | — | — |
| 2010-12-27 | $15.39 | $33.99 | 386,000 | — | — |
| 2010-12-23 | $15.15 | $33.46 | 429,400 | — | — |
| 2010-12-22 | $15.35 | $33.90 | 1,286,600 | — | — |
| 2010-12-21 | $14.91 | $32.93 | 1,284,600 | — | — |
| 2010-12-20 | $14.69 | $32.44 | 781,300 | — | — |
| 2010-12-17 | $14.55 | $32.13 | 2,066,700 | — | — |
| 2010-12-16 | $14.59 | $32.22 | 1,106,600 | — | — |
| 2010-12-15 | $14.44 | $31.89 | 3,654,300 | — | — |
| 2010-12-14 | $15.05 | $33.23 | 2,347,700 | — | — |
| 2010-12-13 | $14.96 | $33.04 | 1,060,000 | — | — |
| 2010-12-10 | $14.86 | $32.81 | 1,844,400 | — | — |
| 2010-12-09 | $14.60 | $32.24 | 1,449,300 | — | — |
| 2010-12-08 | $14.06 | $31.05 | 846,200 | — | — |
| 2010-12-07 | $13.72 | $30.30 | 844,000 | — | — |
| 2010-12-06 | $13.82 | $30.52 | 1,037,500 | — | — |
| 2010-12-03 | $13.88 | $30.65 | 843,500 | — | — |
| 2010-12-02 | $13.77 | $30.41 | 1,220,100 | — | — |
| 2010-12-01 | $13.21 | $29.17 | 855,900 | — | — |
| 2010-11-30 | $12.80 | $28.27 | 591,700 | — | — |
| 2010-11-29 | $12.92 | $28.53 | 891,100 | — | — |
| 2010-11-26 | $12.77 | $28.20 | 384,800 | — | — |
| 2010-11-24 | $13.10 | $28.93 | 516,500 | — | — |
| 2010-11-23 | $12.92 | $28.53 | 735,900 | — | — |
| 2010-11-22 | $13.04 | $28.80 | 1,081,200 | — | — |
| 2010-11-19 | $13.06 | $28.84 | 1,146,000 | — | — |
| 2010-11-18 | $13.13 | $28.99 | 1,074,700 | — | — |
| 2010-11-17 | $12.97 | $28.64 | 873,900 | — | — |
| 2010-11-16 | $13.26 | $29.28 | 992,100 | — | — |
| 2010-11-15 | $13.46 | $29.72 | 801,800 | — | — |
| 2010-11-12 | $13.44 | $29.68 | 1,048,300 | — | — |
| 2010-11-11 | $13.58 | $29.99 | 621,000 | — | — |
| 2010-11-10 | $13.48 | $29.77 | 1,200,800 | — | — |
| 2010-11-09 | $13.26 | $29.28 | 719,100 | — | — |
| 2010-11-08 | $13.40 | $29.59 | 776,500 | — | — |
| 2010-11-05 | $13.52 | $29.86 | 1,326,700 | — | — |
| 2010-11-04 | $13.27 | $29.30 | 939,800 | — | — |
| 2010-11-03 | $12.80 | $28.24 | 897,700 | — | — |
| 2010-11-02 | $12.60 | $27.80 | 579,200 | — | — |
| 2010-11-01 | $12.57 | $27.74 | 1,186,300 | — | — |
| 2010-10-29 | $12.65 | $27.91 | 869,000 | — | — |
| 2010-10-28 | $12.88 | $28.42 | 869,500 | — | — |
| 2010-10-27 | $13.06 | $28.82 | 593,500 | — | — |
| 2010-10-26 | $13.07 | $28.84 | 866,900 | — | — |
| 2010-10-25 | $13.05 | $28.80 | 861,700 | — | — |
| 2010-10-22 | $13.31 | $29.37 | 1,595,400 | — | — |
| 2010-10-21 | $13.42 | $29.61 | 2,018,800 | — | — |
| 2010-10-20 | $13.40 | $29.57 | 1,489,600 | — | — |
| 2010-10-19 | $13.20 | $29.13 | 825,400 | — | — |
| 2010-10-18 | $13.29 | $29.32 | 643,300 | — | — |
| 2010-10-15 | $12.99 | $28.66 | 788,000 | — | — |
| 2010-10-14 | $13.17 | $29.06 | 1,354,000 | — | — |
| 2010-10-13 | $13.46 | $29.70 | 909,600 | — | — |
| 2010-10-12 | $13.35 | $29.46 | 942,000 | — | — |
| 2010-10-11 | $13.31 | $29.37 | 609,000 | — | — |
| 2010-10-08 | $13.60 | $30.01 | 1,070,600 | — | — |
| 2010-10-07 | $13.51 | $29.81 | 550,100 | — | — |
| 2010-10-06 | $13.50 | $29.79 | 762,400 | — | — |
| 2010-10-05 | $13.47 | $29.72 | 912,300 | — | — |
| 2010-10-04 | $13.04 | $28.77 | 695,600 | — | — |
| 2010-10-01 | $13.21 | $29.15 | 1,066,000 | — | — |
| 2010-09-30 | $13.19 | $29.10 | 2,048,900 | — | — |
| 2010-09-29 | $12.97 | $28.62 | 746,400 | — | — |
| 2010-09-28 | $13.00 | $28.68 | 1,087,700 | — | — |
| 2010-09-27 | $12.84 | $28.33 | 733,700 | — | — |
| 2010-09-24 | $13.06 | $28.82 | 1,348,500 | — | — |
| 2010-09-23 | $12.74 | $28.11 | 867,800 | — | — |
| 2010-09-22 | $12.79 | $28.22 | 816,700 | — | — |
| 2010-09-21 | $13.13 | $28.97 | 993,200 | — | — |
| 2010-09-20 | $13.54 | $29.88 | 619,700 | — | — |
| 2010-09-17 | $13.22 | $29.17 | 814,100 | — | — |
| 2010-09-16 | $13.14 | $28.99 | 1,007,600 | — | — |
| 2010-09-15 | $13.27 | $29.28 | 1,554,700 | — | — |
| 2010-09-14 | $13.06 | $28.82 | 1,250,200 | — | — |
| 2010-09-13 | $13.42 | $29.61 | 1,459,800 | — | — |
| 2010-09-10 | $12.64 | $27.89 | 1,216,100 | — | — |
| 2010-09-09 | $12.38 | $27.32 | 1,860,300 | — | — |
| 2010-09-08 | $12.54 | $27.67 | 1,528,100 | — | — |
| 2010-09-07 | $12.54 | $27.67 | 1,313,600 | — | — |
| 2010-09-03 | $12.97 | $28.62 | 1,299,500 | — | — |
| 2010-09-02 | $12.53 | $27.65 | 990,000 | — | — |
| 2010-09-01 | $12.53 | $27.65 | 1,310,200 | — | — |
| 2010-08-31 | $12.05 | $26.59 | 1,890,000 | — | — |
| 2010-08-30 | $12.16 | $26.83 | 1,435,300 | — | — |
| 2010-08-27 | $12.64 | $27.89 | 1,536,000 | — | — |
| 2010-08-26 | $12.55 | $27.69 | 938,500 | — | — |
| 2010-08-25 | $12.34 | $27.23 | 1,372,100 | — | — |
| 2010-08-24 | $12.46 | $27.49 | 1,387,100 | — | — |
| 2010-08-23 | $12.35 | $27.25 | 977,200 | — | — |
| 2010-08-20 | $12.47 | $27.52 | 786,800 | — | — |
| 2010-08-19 | $12.52 | $27.63 | 1,400,700 | — | — |
| 2010-08-18 | $12.77 | $28.18 | 1,189,100 | — | — |
| 2010-08-17 | $12.74 | $28.11 | 1,478,100 | — | — |
| 2010-08-16 | $12.60 | $27.80 | 999,600 | — | — |
| 2010-08-13 | $12.62 | $27.85 | 834,100 | — | — |
| 2010-08-12 | $12.81 | $28.27 | 1,382,400 | — | — |
| 2010-08-11 | $13.12 | $28.95 | 2,233,100 | — | — |
| 2010-08-10 | $13.48 | $29.74 | 780,700 | — | — |
| 2010-08-09 | $13.70 | $30.23 | 615,400 | — | — |
| 2010-08-06 | $13.51 | $29.81 | 959,500 | — | — |
| 2010-08-05 | $13.56 | $29.92 | 768,500 | — | — |
| 2010-08-04 | $13.56 | $29.90 | 824,200 | — | — |
| 2010-08-03 | $13.54 | $29.85 | 1,756,000 | — | — |
| 2010-08-02 | $13.80 | $30.43 | 1,628,900 | — | — |
| 2010-07-30 | $13.59 | $29.96 | 861,900 | — | — |
| 2010-07-29 | $13.81 | $30.45 | 714,000 | — | — |
| 2010-07-28 | $13.82 | $30.47 | 725,700 | — | — |
| 2010-07-27 | $13.90 | $30.65 | 1,169,700 | — | — |
| 2010-07-26 | $13.74 | $30.30 | 1,468,600 | — | — |
| 2010-07-23 | $13.50 | $29.77 | 3,864,100 | — | — |
| 2010-07-22 | $12.57 | $27.72 | 1,734,000 | — | — |
| 2010-07-21 | $12.09 | $26.66 | 2,326,700 | — | — |
| 2010-07-20 | $12.59 | $27.76 | 2,704,800 | — | — |
| 2010-07-19 | $12.99 | $28.64 | 1,813,100 | — | — |
| 2010-07-16 | $13.25 | $29.22 | 2,353,000 | — | — |
| 2010-07-15 | $13.64 | $30.07 | 1,768,200 | — | — |
| 2010-07-14 | $13.73 | $30.27 | 1,768,000 | — | — |
| 2010-07-13 | $13.77 | $30.36 | 1,784,700 | — | — |
| 2010-07-12 | $13.14 | $28.97 | 1,339,300 | — | — |
| 2010-07-09 | $13.17 | $29.04 | 2,030,200 | — | — |
| 2010-07-08 | $12.96 | $28.58 | 2,544,200 | — | — |
| 2010-07-07 | $12.61 | $27.80 | 2,758,900 | — | — |
| 2010-07-06 | $11.96 | $26.37 | 1,712,300 | — | — |
| 2010-07-02 | $12.03 | $26.53 | 1,404,100 | — | — |
| 2010-07-01 | $11.99 | $26.44 | 2,439,500 | — | — |
| 2010-06-30 | $12.26 | $27.03 | 1,992,400 | — | — |
| 2010-06-29 | $12.49 | $27.54 | 1,995,000 | — | — |
| 2010-06-28 | $13.18 | $29.06 | 875,300 | — | — |
| 2010-06-25 | $13.09 | $28.86 | 2,089,700 | — | — |
| 2010-06-24 | $12.67 | $27.94 | 2,533,800 | — | — |
| 2010-06-23 | $12.87 | $28.38 | 2,193,800 | — | — |
| 2010-06-22 | $13.09 | $28.86 | 1,210,100 | — | — |
| 2010-06-21 | $13.42 | $29.59 | 674,800 | — | — |
| 2010-06-18 | $13.51 | $29.79 | 1,042,200 | — | — |
| 2010-06-17 | $13.41 | $29.57 | 1,256,400 | — | — |
| 2010-06-16 | $13.66 | $30.12 | 1,832,800 | — | — |
| 2010-06-15 | $13.59 | $29.96 | 1,836,000 | — | — |
| 2010-06-14 | $13.15 | $28.99 | 1,171,200 | — | — |
| 2010-06-11 | $13.27 | $29.26 | 1,101,500 | — | — |
| 2010-06-10 | $13.36 | $29.46 | 1,745,600 | — | — |
| 2010-06-09 | $12.60 | $27.78 | 2,441,000 | — | — |
| 2010-06-08 | $12.84 | $28.31 | 1,535,200 | — | — |
| 2010-06-07 | $12.61 | $27.80 | 1,891,600 | — | — |
| 2010-06-04 | $12.72 | $28.05 | 2,419,900 | — | — |
| 2010-06-03 | $13.49 | $29.74 | 1,071,100 | — | — |
| 2010-06-02 | $13.62 | $30.03 | 1,244,600 | — | — |
| 2010-06-01 | $13.04 | $28.75 | 1,206,600 | — | — |
| 2010-05-28 | $13.43 | $29.61 | 1,286,300 | — | — |
| 2010-05-27 | $13.70 | $30.21 | 1,243,500 | — | — |
| 2010-05-26 | $13.37 | $29.48 | 1,627,000 | — | — |
| 2010-05-25 | $13.31 | $29.35 | 2,495,300 | — | — |
| 2010-05-24 | $13.20 | $29.10 | 1,867,100 | — | — |
| 2010-05-21 | $13.53 | $29.83 | 2,273,900 | — | — |
| 2010-05-20 | $13.58 | $29.94 | 4,533,300 | — | — |
| 2010-05-19 | $14.14 | $31.18 | 2,269,500 | — | — |
| 2010-05-18 | $14.00 | $30.87 | 2,847,200 | — | — |
| 2010-05-17 | $14.34 | $31.62 | 3,305,600 | — | — |
| 2010-05-14 | $13.74 | $30.30 | 1,638,800 | — | — |
| 2010-05-13 | $14.07 | $31.02 | 2,654,000 | — | — |
| 2010-05-12 | $14.54 | $32.06 | 1,647,500 | — | — |
| 2010-05-11 | $14.27 | $31.46 | 2,020,600 | — | — |
| 2010-05-10 | $14.00 | $30.87 | 1,789,200 | — | — |
| 2010-05-07 | $13.06 | $28.80 | 3,405,800 | — | — |
| 2010-05-06 | $13.39 | $29.52 | 4,010,400 | — | — |
| 2010-05-05 | $13.84 | $30.52 | 4,187,900 | — | — |
| 2010-05-04 | $14.30 | $31.51 | 1,899,000 | — | — |
| 2010-05-03 | $14.61 | $32.19 | 1,450,600 | — | — |
| 2010-04-30 | $14.51 | $31.97 | 2,267,700 | — | — |
| 2010-04-29 | $14.58 | $32.13 | 1,620,600 | — | — |
| 2010-04-28 | $14.31 | $31.53 | 1,983,600 | — | — |
| 2010-04-27 | $14.31 | $31.53 | 3,778,700 | — | — |
| 2010-04-26 | $14.52 | $31.99 | 2,803,700 | — | — |
| 2010-04-23 | $14.98 | $33.01 | 11,667,900 | — | — |
| 2010-04-22 | $16.10 | $35.47 | 3,676,400 | — | — |
| 2010-04-21 | $15.63 | $34.44 | 2,939,000 | — | — |
| 2010-04-20 | $14.99 | $33.03 | 1,673,300 | — | — |
| 2010-04-19 | $14.61 | $32.19 | 2,094,700 | — | — |
| 2010-04-16 | $14.70 | $32.39 | 3,188,400 | — | — |
| 2010-04-15 | $15.26 | $33.62 | 2,448,300 | — | — |
| 2010-04-14 | $15.24 | $33.58 | 1,620,000 | — | — |
| 2010-04-13 | $14.55 | $32.06 | 1,513,200 | — | — |
| 2010-04-12 | $14.80 | $32.61 | 1,929,900 | — | — |
| 2010-04-09 | $14.55 | $32.06 | 1,679,700 | — | — |
| 2010-04-08 | $14.39 | $31.71 | 1,485,500 | — | — |
| 2010-04-07 | $14.35 | $31.62 | 2,289,200 | — | — |
| 2010-04-06 | $14.57 | $32.10 | 3,521,300 | — | — |
| 2010-04-05 | $14.00 | $30.85 | 1,953,500 | — | — |
| 2010-04-01 | $13.85 | $30.52 | 1,432,100 | — | — |
| 2010-03-31 | $13.76 | $30.32 | 1,796,300 | — | — |
| 2010-03-30 | $13.86 | $30.54 | 714,600 | — | — |
| 2010-03-29 | $13.90 | $30.63 | 1,041,500 | — | — |
| 2010-03-26 | $13.93 | $30.69 | 2,092,300 | — | — |
| 2010-03-25 | $14.54 | $32.04 | 2,604,700 | — | — |
| 2010-03-24 | $14.17 | $31.22 | 1,734,100 | — | — |
| 2010-03-23 | $14.26 | $31.42 | 1,918,900 | — | — |
| 2010-03-22 | $14.09 | $31.05 | 1,727,800 | — | — |
| 2010-03-19 | $13.79 | $30.38 | 2,353,500 | — | — |
| 2010-03-18 | $13.67 | $30.12 | 1,106,800 | — | — |
| 2010-03-17 | $13.86 | $30.54 | 1,428,300 | — | — |
| 2010-03-16 | $13.29 | $29.28 | 2,033,400 | — | — |
| 2010-03-15 | $13.16 | $29.00 | 2,462,800 | — | — |
| 2010-03-12 | $13.30 | $29.30 | 1,621,700 | — | — |
| 2010-03-11 | $13.35 | $29.41 | 1,283,700 | — | — |
| 2010-03-10 | $13.29 | $29.28 | 1,481,500 | — | — |
| 2010-03-09 | $13.16 | $29.00 | 1,616,900 | — | — |
| 2010-03-08 | $13.24 | $29.17 | 2,834,400 | — | — |
| 2010-03-05 | $13.19 | $29.06 | 2,485,400 | — | — |
| 2010-03-04 | $12.91 | $28.45 | 883,200 | — | — |
| 2010-03-03 | $12.95 | $28.53 | 981,600 | — | — |
| 2010-03-02 | $12.93 | $28.49 | 1,918,100 | — | — |
| 2010-03-01 | $13.01 | $28.67 | 2,346,100 | — | — |
| 2010-02-26 | $12.91 | $28.45 | 6,576,300 | — | — |
| 2010-02-25 | $13.31 | $29.33 | 2,531,500 | — | — |
| 2010-02-24 | $13.41 | $29.55 | 2,650,400 | — | — |
| 2010-02-23 | $12.95 | $28.53 | 2,143,000 | — | — |
| 2010-02-22 | $13.16 | $29.00 | 1,419,100 | — | — |
| 2010-02-19 | $12.82 | $28.25 | 1,101,900 | — | — |
| 2010-02-18 | $12.68 | $27.94 | 951,000 | — | — |
| 2010-02-17 | $12.56 | $27.67 | 1,555,400 | — | — |
| 2010-02-16 | $12.82 | $28.25 | 1,032,100 | — | — |
| 2010-02-12 | $12.55 | $27.65 | 2,118,900 | — | — |
| 2010-02-11 | $12.80 | $28.20 | 1,533,800 | — | — |
| 2010-02-10 | $12.75 | $28.09 | 1,376,100 | — | — |
| 2010-02-09 | $12.39 | $27.30 | 1,364,100 | — | — |
| 2010-02-08 | $12.38 | $27.28 | 1,231,700 | — | — |
| 2010-02-05 | $12.55 | $27.65 | 2,079,000 | — | — |
| 2010-02-04 | $12.29 | $27.08 | 3,185,100 | — | — |
| 2010-02-03 | $12.45 | $27.41 | 1,794,300 | — | — |
| 2010-02-02 | $12.75 | $28.07 | 1,527,900 | — | — |
| 2010-02-01 | $12.74 | $28.05 | 1,647,800 | — | — |
| 2010-01-29 | $12.72 | $28.00 | 2,851,900 | — | — |
| 2010-01-28 | $12.85 | $28.29 | 3,540,700 | — | — |
| 2010-01-27 | $13.16 | $28.97 | 2,597,700 | — | — |
| 2010-01-26 | $12.90 | $28.40 | 3,181,800 | — | — |
| 2010-01-25 | $12.77 | $28.11 | 2,615,900 | — | — |
| 2010-01-22 | $12.76 | $28.09 | 5,080,200 | — | — |
| 2010-01-21 | $13.25 | $29.17 | 6,180,100 | — | — |
| 2010-01-20 | $12.37 | $27.23 | 3,287,000 | — | — |
| 2010-01-19 | $12.21 | $26.88 | 3,800,400 | — | — |
| 2010-01-15 | $12.33 | $27.15 | 4,720,900 | — | — |
| 2010-01-14 | $12.40 | $27.30 | 4,021,700 | — | — |
| 2010-01-13 | $12.02 | $26.46 | 5,084,300 | — | — |
| 2010-01-12 | $12.01 | $26.44 | 32,066,200 | — | — |
| 2010-01-11 | $11.48 | $25.27 | 14,976,100 | — | — |
| 2010-01-08 | $12.34 | $27.17 | 1,166,600 | — | — |
| 2010-01-07 | $12.08 | $26.60 | 1,490,100 | — | — |
| 2010-01-06 | $11.58 | $25.49 | 1,190,900 | — | — |
| 2010-01-05 | $11.55 | $25.43 | 1,930,800 | — | — |
| 2010-01-04 | $11.58 | $25.49 | 2,377,000 | — | — |