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
- 1983-08-09 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 | $25.15 | $25.15 | 153,200 | — | — |
| 2010-12-30 | $25.58 | $25.58 | 180,300 | — | — |
| 2010-12-29 | $26.27 | $26.27 | 229,000 | — | — |
| 2010-12-28 | $26.76 | $26.76 | 161,800 | — | — |
| 2010-12-27 | $26.44 | $26.44 | 138,300 | — | — |
| 2010-12-23 | $25.76 | $25.76 | 137,800 | — | — |
| 2010-12-22 | $26.08 | $26.08 | 146,600 | — | — |
| 2010-12-21 | $25.51 | $25.51 | 345,900 | — | — |
| 2010-12-20 | $26.13 | $26.13 | 405,300 | — | — |
| 2010-12-17 | $24.54 | $24.54 | 207,300 | — | — |
| 2010-12-16 | $24.40 | $24.40 | 230,500 | — | — |
| 2010-12-15 | $23.01 | $23.01 | 281,900 | — | — |
| 2010-12-14 | $23.15 | $23.15 | 450,700 | — | — |
| 2010-12-13 | $24.96 | $24.96 | 319,400 | — | — |
| 2010-12-10 | $25.04 | $25.04 | 361,800 | — | — |
| 2010-12-09 | $24.61 | $24.61 | 313,400 | — | — |
| 2010-12-08 | $24.01 | $24.01 | 222,800 | — | — |
| 2010-12-07 | $23.88 | $23.88 | 653,600 | — | — |
| 2010-12-06 | $24.99 | $24.99 | 604,800 | — | — |
| 2010-12-03 | $23.18 | $23.18 | 294,500 | — | — |
| 2010-12-02 | $23.26 | $23.26 | 447,700 | — | — |
| 2010-12-01 | $21.55 | $21.55 | 379,500 | — | — |
| 2010-11-30 | $20.70 | $20.70 | 452,000 | — | — |
| 2010-11-29 | $20.97 | $20.97 | 874,900 | — | — |
| 2010-11-26 | $19.94 | $19.94 | 203,000 | — | — |
| 2010-11-24 | $18.84 | $18.84 | 240,900 | — | — |
| 2010-11-23 | $18.45 | $18.45 | 299,900 | — | — |
| 2010-11-22 | $17.97 | $17.97 | 283,500 | — | — |
| 2010-11-19 | $17.50 | $17.50 | 270,600 | — | — |
| 2010-11-18 | $17.00 | $17.00 | 601,600 | — | — |
| 2010-11-17 | $15.76 | $15.76 | 1,276,300 | — | — |
| 2010-11-16 | $18.55 | $18.55 | 316,700 | — | — |
| 2010-11-15 | $18.49 | $18.49 | 1,153,600 | — | — |
| 2010-11-12 | $17.28 | $17.28 | 159,000 | — | — |
| 2010-11-11 | $17.12 | $17.12 | 186,400 | — | — |
| 2010-11-10 | $17.11 | $17.11 | 179,400 | — | — |
| 2010-11-09 | $17.44 | $17.44 | 199,700 | — | — |
| 2010-11-08 | $18.47 | $18.47 | 97,800 | — | — |
| 2010-11-05 | $18.27 | $18.27 | 118,100 | — | — |
| 2010-11-04 | $18.76 | $18.76 | 369,600 | — | — |
| 2010-11-03 | $17.20 | $17.20 | 66,300 | — | — |
| 2010-11-02 | $17.13 | $17.13 | 84,000 | — | — |
| 2010-11-01 | $17.27 | $17.27 | 208,400 | — | — |
| 2010-10-29 | $16.74 | $16.74 | 160,800 | — | — |
| 2010-10-28 | $16.93 | $16.93 | 97,300 | — | — |
| 2010-10-27 | $17.50 | $17.50 | 89,900 | — | — |
| 2010-10-26 | $17.14 | $17.14 | 81,800 | — | — |
| 2010-10-25 | $17.59 | $17.59 | 139,600 | — | — |
| 2010-10-22 | $17.35 | $17.35 | 195,000 | — | — |
| 2010-10-21 | $16.62 | $16.62 | 310,600 | — | — |
| 2010-10-20 | $17.37 | $17.37 | 337,100 | — | — |
| 2010-10-19 | $18.11 | $18.11 | 258,600 | — | — |
| 2010-10-18 | $19.66 | $19.66 | 391,600 | — | — |
| 2010-10-15 | $19.45 | $19.45 | 457,700 | — | — |
| 2010-10-14 | $18.51 | $18.51 | 381,200 | — | — |
| 2010-10-13 | $17.66 | $17.66 | 177,900 | — | — |
| 2010-10-12 | $18.09 | $18.09 | 285,500 | — | — |
| 2010-10-11 | $17.42 | $17.42 | 342,700 | — | — |
| 2010-10-08 | $18.05 | $18.05 | 136,000 | — | — |
| 2010-10-07 | $18.31 | $18.31 | 182,600 | — | — |
| 2010-10-06 | $18.39 | $18.39 | 203,200 | — | — |
| 2010-10-05 | $18.90 | $18.90 | 618,500 | — | — |
| 2010-10-04 | $17.31 | $17.31 | 165,500 | — | — |
| 2010-10-01 | $17.87 | $17.87 | 130,100 | — | — |
| 2010-09-30 | $17.96 | $17.96 | 145,200 | — | — |
| 2010-09-29 | $18.15 | $18.15 | 113,700 | — | — |
| 2010-09-28 | $18.14 | $18.14 | 159,600 | — | — |
| 2010-09-27 | $18.25 | $18.25 | 269,200 | — | — |
| 2010-09-24 | $17.68 | $17.68 | 278,700 | — | — |
| 2010-09-23 | $17.20 | $17.20 | 758,200 | — | — |
| 2010-09-22 | $16.01 | $16.01 | 184,900 | — | — |
| 2010-09-21 | $15.81 | $15.81 | 358,000 | — | — |
| 2010-09-20 | $15.45 | $15.45 | 156,800 | — | — |
| 2010-09-17 | $15.22 | $15.22 | 252,900 | — | — |
| 2010-09-16 | $15.96 | $15.96 | 194,900 | — | — |
| 2010-09-15 | $15.91 | $15.91 | 167,000 | — | — |
| 2010-09-14 | $15.71 | $15.71 | 213,500 | — | — |
| 2010-09-13 | $15.68 | $15.68 | 223,400 | — | — |
| 2010-09-10 | $14.93 | $14.93 | 340,800 | — | — |
| 2010-09-09 | $15.49 | $15.49 | 276,400 | — | — |
| 2010-09-08 | $15.73 | $15.73 | 162,000 | — | — |
| 2010-09-07 | $15.95 | $15.95 | 543,300 | — | — |
| 2010-09-03 | $15.92 | $15.92 | 408,300 | — | — |
| 2010-09-02 | $15.78 | $15.78 | 619,400 | — | — |
| 2010-09-01 | $14.27 | $14.27 | 296,800 | — | — |
| 2010-08-31 | $13.62 | $13.62 | 90,800 | — | — |
| 2010-08-30 | $13.14 | $13.14 | 74,900 | — | — |
| 2010-08-27 | $13.69 | $13.69 | 107,800 | — | — |
| 2010-08-26 | $12.77 | $12.77 | 155,100 | — | — |
| 2010-08-25 | $13.65 | $13.65 | 173,300 | — | — |
| 2010-08-24 | $14.11 | $14.11 | 169,600 | — | — |
| 2010-08-23 | $14.30 | $14.30 | 190,600 | — | — |
| 2010-08-20 | $14.31 | $14.31 | 219,500 | — | — |
| 2010-08-19 | $14.03 | $14.03 | 252,900 | — | — |
| 2010-08-18 | $13.34 | $13.34 | 137,000 | — | — |
| 2010-08-17 | $13.25 | $13.25 | 493,900 | — | — |
| 2010-08-16 | $12.60 | $12.60 | 373,200 | — | — |
| 2010-08-13 | $11.92 | $11.92 | 119,200 | — | — |
| 2010-08-12 | $11.85 | $11.85 | 130,500 | — | — |
| 2010-08-11 | $11.67 | $11.67 | 142,900 | — | — |
| 2010-08-10 | $12.22 | $12.22 | 283,800 | — | — |
| 2010-08-09 | $12.06 | $12.06 | 333,200 | — | — |
| 2010-08-06 | $10.64 | $10.64 | 212,600 | — | — |
| 2010-08-05 | $10.73 | $10.73 | 155,700 | — | — |
| 2010-08-04 | $10.52 | $10.52 | 127,200 | — | — |
| 2010-08-03 | $10.18 | $10.18 | 35,400 | — | — |
| 2010-08-02 | $10.14 | $10.14 | 119,500 | — | — |
| 2010-07-30 | $10.08 | $10.08 | 56,700 | — | — |
| 2010-07-29 | $10.11 | $10.11 | 28,200 | — | — |
| 2010-07-28 | $10.10 | $10.10 | 108,900 | — | — |
| 2010-07-27 | $10.30 | $10.30 | 72,400 | — | — |
| 2010-07-26 | $10.29 | $10.29 | 58,200 | — | — |
| 2010-07-23 | $10.32 | $10.32 | 64,600 | — | — |
| 2010-07-22 | $10.33 | $10.33 | 61,500 | — | — |
| 2010-07-21 | $9.92 | $9.92 | 150,000 | — | — |
| 2010-07-20 | $9.84 | $9.84 | 64,200 | — | — |
| 2010-07-19 | $9.35 | $9.35 | 14,100 | — | — |
| 2010-07-16 | $9.27 | $9.27 | 36,400 | — | — |
| 2010-07-15 | $9.30 | $9.30 | 69,700 | — | — |
| 2010-07-14 | $9.50 | $9.50 | 420,600 | — | — |
| 2010-07-13 | $8.61 | $8.61 | 78,000 | — | — |
| 2010-07-12 | $8.59 | $8.59 | 30,100 | — | — |
| 2010-07-09 | $8.69 | $8.69 | 54,400 | — | — |
| 2010-07-08 | $8.65 | $8.65 | 78,900 | — | — |
| 2010-07-07 | $8.67 | $8.67 | 40,500 | — | — |
| 2010-07-06 | $8.60 | $8.60 | 30,600 | — | — |
| 2010-07-02 | $8.59 | $8.59 | 41,200 | — | — |
| 2010-07-01 | $8.71 | $8.71 | 70,400 | — | — |
| 2010-06-30 | $8.35 | $8.35 | 12,800 | — | — |
| 2010-06-29 | $8.27 | $8.27 | 47,400 | — | — |
| 2010-06-28 | $8.70 | $8.70 | 17,400 | — | — |
| 2010-06-25 | $8.76 | $8.76 | 25,600 | — | — |
| 2010-06-24 | $8.82 | $8.82 | 13,400 | — | — |
| 2010-06-23 | $8.86 | $8.86 | 19,800 | — | — |
| 2010-06-22 | $8.92 | $8.92 | 11,400 | — | — |
| 2010-06-21 | $9.00 | $9.00 | 14,300 | — | — |
| 2010-06-18 | $9.07 | $9.07 | 9,900 | — | — |
| 2010-06-17 | $9.00 | $9.00 | 54,300 | — | — |
| 2010-06-16 | $9.45 | $9.45 | 19,200 | — | — |
| 2010-06-15 | $9.25 | $9.25 | 30,100 | — | — |
| 2010-06-14 | $9.02 | $9.02 | 21,900 | — | — |
| 2010-06-11 | $8.78 | $8.78 | 18,800 | — | — |
| 2010-06-10 | $8.90 | $8.90 | 18,700 | — | — |
| 2010-06-09 | $8.64 | $8.64 | 42,500 | — | — |
| 2010-06-08 | $8.73 | $8.73 | 23,400 | — | — |
| 2010-06-07 | $8.77 | $8.77 | 42,700 | — | — |
| 2010-06-04 | $9.00 | $9.00 | 66,200 | — | — |
| 2010-06-03 | $9.43 | $9.43 | 56,200 | — | — |
| 2010-06-02 | $9.43 | $9.43 | 55,300 | — | — |
| 2010-06-01 | $9.03 | $9.03 | 50,600 | — | — |
| 2010-05-28 | $9.47 | $9.47 | 13,600 | — | — |
| 2010-05-27 | $9.43 | $9.43 | 68,100 | — | — |
| 2010-05-26 | $9.00 | $9.00 | 70,500 | — | — |
| 2010-05-25 | $9.07 | $9.07 | 159,000 | — | — |
| 2010-05-24 | $8.96 | $8.96 | 22,800 | — | — |
| 2010-05-21 | $9.07 | $9.07 | 39,900 | — | — |
| 2010-05-20 | $8.97 | $8.97 | 75,900 | — | — |
| 2010-05-19 | $9.29 | $9.29 | 41,300 | — | — |
| 2010-05-18 | $9.33 | $9.33 | 17,800 | — | — |
| 2010-05-17 | $9.69 | $9.69 | 30,400 | — | — |
| 2010-05-14 | $9.49 | $9.49 | 26,500 | — | — |
| 2010-05-13 | $9.99 | $9.99 | 76,200 | — | — |
| 2010-05-12 | $9.97 | $9.97 | 65,900 | — | — |
| 2010-05-11 | $9.41 | $9.41 | 31,100 | — | — |
| 2010-05-10 | $9.05 | $9.05 | 21,300 | — | — |
| 2010-05-07 | $8.60 | $8.60 | 37,800 | — | — |
| 2010-05-06 | $9.27 | $9.27 | 52,900 | — | — |
| 2010-05-05 | $9.13 | $9.13 | 46,700 | — | — |
| 2010-05-04 | $9.31 | $9.31 | 26,900 | — | — |
| 2010-05-03 | $9.65 | $9.65 | 13,200 | — | — |
| 2010-04-30 | $9.57 | $9.57 | 41,200 | — | — |
| 2010-04-29 | $9.79 | $9.79 | 16,500 | — | — |
| 2010-04-28 | $9.68 | $9.68 | 48,000 | — | — |
| 2010-04-27 | $9.87 | $9.87 | 23,900 | — | — |
| 2010-04-26 | $9.93 | $9.93 | 31,700 | — | — |
| 2010-04-23 | $9.95 | $9.95 | 27,900 | — | — |
| 2010-04-22 | $10.00 | $10.00 | 32,100 | — | — |
| 2010-04-21 | $10.09 | $10.09 | 35,500 | — | — |
| 2010-04-20 | $10.13 | $10.13 | 51,700 | — | — |
| 2010-04-19 | $9.75 | $9.75 | 80,400 | — | — |
| 2010-04-16 | $9.89 | $9.89 | 93,300 | — | — |
| 2010-04-15 | $9.74 | $9.74 | 53,500 | — | — |
| 2010-04-14 | $9.88 | $9.88 | 43,500 | — | — |
| 2010-04-13 | $9.26 | $9.26 | 171,400 | — | — |
| 2010-04-12 | $9.22 | $9.22 | 28,700 | — | — |
| 2010-04-09 | $9.31 | $9.31 | 95,300 | — | — |
| 2010-04-08 | $9.38 | $9.38 | 10,000 | — | — |
| 2010-04-07 | $9.57 | $9.57 | 103,000 | — | — |
| 2010-04-06 | $9.64 | $9.64 | 21,600 | — | — |
| 2010-04-05 | $9.86 | $9.86 | 63,500 | — | — |
| 2010-04-01 | $9.79 | $9.79 | 39,700 | — | — |
| 2010-03-31 | $10.09 | $10.09 | 54,100 | — | — |
| 2010-03-30 | $9.84 | $9.84 | 57,700 | — | — |
| 2010-03-29 | $10.16 | $10.16 | 87,500 | — | — |
| 2010-03-26 | $9.80 | $9.80 | 45,100 | — | — |
| 2010-03-25 | $9.46 | $9.46 | 28,300 | — | — |
| 2010-03-24 | $9.41 | $9.41 | 15,400 | — | — |
| 2010-03-23 | $9.51 | $9.51 | 43,800 | — | — |
| 2010-03-22 | $9.41 | $9.41 | 35,100 | — | — |
| 2010-03-19 | $9.22 | $9.22 | 51,500 | — | — |
| 2010-03-18 | $9.39 | $9.39 | 47,300 | — | — |
| 2010-03-17 | $9.65 | $9.65 | 103,100 | — | — |
| 2010-03-16 | $8.93 | $8.93 | 41,100 | — | — |
| 2010-03-15 | $8.63 | $8.63 | 59,500 | — | — |
| 2010-03-12 | $8.59 | $8.59 | 53,400 | — | — |
| 2010-03-11 | $8.48 | $8.48 | 79,300 | — | — |
| 2010-03-10 | $8.53 | $8.53 | 112,600 | — | — |
| 2010-03-09 | $8.70 | $8.70 | 135,500 | — | — |
| 2010-03-08 | $8.95 | $8.95 | 23,300 | — | — |
| 2010-03-05 | $8.80 | $8.80 | 35,500 | — | — |
| 2010-03-04 | $8.77 | $8.77 | 24,100 | — | — |
| 2010-03-03 | $8.82 | $8.82 | 103,100 | — | — |
| 2010-03-02 | $8.77 | $8.77 | 48,500 | — | — |
| 2010-03-01 | $8.68 | $8.68 | 38,900 | — | — |
| 2010-02-26 | $8.69 | $8.69 | 44,300 | — | — |
| 2010-02-25 | $8.45 | $8.45 | 64,200 | — | — |
| 2010-02-24 | $8.44 | $8.44 | 56,100 | — | — |
| 2010-02-23 | $8.46 | $8.46 | 87,200 | — | — |
| 2010-02-22 | $8.54 | $8.54 | 120,000 | — | — |
| 2010-02-19 | $8.64 | $8.64 | 97,400 | — | — |
| 2010-02-18 | $8.92 | $8.92 | 74,300 | — | — |
| 2010-02-17 | $9.13 | $9.13 | 93,000 | — | — |
| 2010-02-16 | $9.05 | $9.05 | 113,800 | — | — |
| 2010-02-12 | $8.84 | $8.84 | 150,500 | — | — |
| 2010-02-11 | $8.97 | $8.97 | 259,400 | — | — |
| 2010-02-10 | $8.15 | $8.15 | 847,600 | — | — |
| 2010-02-09 | $10.18 | $10.18 | 129,600 | — | — |
| 2010-02-08 | $10.49 | $10.49 | 77,300 | — | — |
| 2010-02-05 | $10.44 | $10.44 | 198,600 | — | — |
| 2010-02-04 | $10.33 | $10.33 | 127,300 | — | — |
| 2010-02-03 | $11.02 | $11.02 | 81,000 | — | — |
| 2010-02-02 | $11.00 | $11.00 | 83,100 | — | — |
| 2010-02-01 | $10.66 | $10.66 | 100,100 | — | — |
| 2010-01-29 | $10.42 | $10.42 | 75,700 | — | — |
| 2010-01-28 | $10.92 | $10.92 | 195,100 | — | — |
| 2010-01-27 | $10.24 | $10.24 | 134,900 | — | — |
| 2010-01-26 | $10.84 | $10.84 | 104,100 | — | — |
| 2010-01-25 | $10.84 | $10.84 | 170,200 | — | — |
| 2010-01-22 | $10.97 | $10.97 | 381,600 | — | — |
| 2010-01-21 | $12.19 | $12.19 | 196,700 | — | — |
| 2010-01-20 | $12.48 | $12.48 | 411,300 | — | — |
| 2010-01-19 | $11.92 | $11.92 | 461,400 | — | — |
| 2010-01-15 | $10.89 | $10.89 | 421,800 | — | — |
| 2010-01-14 | $12.34 | $12.34 | 184,300 | — | — |
| 2010-01-13 | $12.86 | $12.86 | 1,333,400 | — | — |
| 2010-01-12 | $10.53 | $10.53 | 82,100 | — | — |
| 2010-01-11 | $10.90 | $10.90 | 43,300 | — | — |
| 2010-01-08 | $11.11 | $11.11 | 58,400 | — | — |
| 2010-01-07 | $11.00 | $11.00 | 47,500 | — | — |
| 2010-01-06 | $10.98 | $10.98 | 144,400 | — | — |
| 2010-01-05 | $11.02 | $11.02 | 147,100 | — | — |
| 2010-01-04 | $11.03 | $11.03 | 241,200 | — | — |