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
- 1981-12-31 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 | $18.74 | $36.34 | 464,600 | — | — |
| 2010-12-30 | $18.82 | $36.49 | 271,500 | — | — |
| 2010-12-29 | $18.72 | $36.30 | 152,600 | — | — |
| 2010-12-28 | $18.99 | $36.82 | 236,400 | — | — |
| 2010-12-27 | $19.28 | $37.39 | 339,000 | — | — |
| 2010-12-23 | $18.74 | $36.34 | 454,300 | — | — |
| 2010-12-22 | $18.91 | $36.67 | 395,700 | — | — |
| 2010-12-21 | $19.28 | $37.39 | 372,400 | — | — |
| 2010-12-20 | $18.84 | $36.53 | 923,600 | — | — |
| 2010-12-17 | $19.09 | $37.02 | 1,680,500 | — | — |
| 2010-12-16 | $18.35 | $35.58 | 531,100 | — | — |
| 2010-12-15 | $18.02 | $34.94 | 929,400 | — | — |
| 2010-12-14 | $17.81 | $34.54 | 496,800 | — | — |
| 2010-12-13 | $17.84 | $34.59 | 559,900 | — | — |
| 2010-12-10 | $18.29 | $35.47 | 690,000 | — | — |
| 2010-12-09 | $18.02 | $34.94 | 517,200 | — | — |
| 2010-12-08 | $17.90 | $34.71 | 662,300 | — | — |
| 2010-12-07 | $17.65 | $34.23 | 1,155,600 | — | — |
| 2010-12-06 | $17.63 | $34.19 | 423,500 | — | — |
| 2010-12-03 | $17.33 | $33.60 | 452,500 | — | — |
| 2010-12-02 | $17.16 | $33.28 | 699,600 | — | — |
| 2010-12-01 | $16.91 | $32.79 | 863,900 | — | — |
| 2010-11-30 | $15.95 | $30.93 | 681,500 | — | — |
| 2010-11-29 | $16.24 | $31.49 | 506,900 | — | — |
| 2010-11-26 | $16.29 | $31.59 | 159,000 | — | — |
| 2010-11-24 | $16.38 | $31.76 | 500,400 | — | — |
| 2010-11-23 | $15.99 | $31.01 | 1,094,000 | — | — |
| 2010-11-22 | $16.35 | $31.70 | 725,200 | — | — |
| 2010-11-19 | $16.72 | $32.42 | 644,400 | — | — |
| 2010-11-18 | $16.42 | $31.74 | 756,200 | — | — |
| 2010-11-17 | $15.90 | $30.74 | 507,000 | — | — |
| 2010-11-16 | $15.85 | $30.64 | 1,002,600 | — | — |
| 2010-11-15 | $16.60 | $32.09 | 567,100 | — | — |
| 2010-11-12 | $16.64 | $32.17 | 636,600 | — | — |
| 2010-11-11 | $16.83 | $32.54 | 353,700 | — | — |
| 2010-11-10 | $16.94 | $32.75 | 688,200 | — | — |
| 2010-11-09 | $16.55 | $31.99 | 811,800 | — | — |
| 2010-11-08 | $17.18 | $33.21 | 679,800 | — | — |
| 2010-11-05 | $17.44 | $33.72 | 1,377,400 | — | — |
| 2010-11-04 | $16.50 | $31.90 | 954,600 | — | — |
| 2010-11-03 | $16.09 | $31.11 | 606,100 | — | — |
| 2010-11-02 | $16.08 | $31.09 | 1,189,700 | — | — |
| 2010-11-01 | $15.42 | $29.81 | 1,066,300 | — | — |
| 2010-10-29 | $15.81 | $30.56 | 1,124,200 | — | — |
| 2010-10-28 | $16.20 | $31.32 | 2,142,400 | — | — |
| 2010-10-27 | $15.77 | $30.49 | 2,148,300 | — | — |
| 2010-10-26 | $16.38 | $31.67 | 800,400 | — | — |
| 2010-10-25 | $16.22 | $31.36 | 729,800 | — | — |
| 2010-10-22 | $15.91 | $30.76 | 495,800 | — | — |
| 2010-10-21 | $15.70 | $30.35 | 631,700 | — | — |
| 2010-10-20 | $15.71 | $30.37 | 743,000 | — | — |
| 2010-10-19 | $15.79 | $30.53 | 1,012,700 | — | — |
| 2010-10-18 | $16.35 | $31.61 | 690,200 | — | — |
| 2010-10-15 | $16.01 | $30.95 | 742,800 | — | — |
| 2010-10-14 | $16.17 | $31.26 | 802,700 | — | — |
| 2010-10-13 | $16.60 | $32.09 | 1,768,400 | — | — |
| 2010-10-12 | $16.17 | $31.26 | 542,400 | — | — |
| 2010-10-11 | $16.08 | $31.09 | 852,000 | — | — |
| 2010-10-08 | $15.82 | $30.58 | 491,000 | — | — |
| 2010-10-07 | $15.45 | $29.87 | 856,700 | — | — |
| 2010-10-06 | $15.66 | $30.27 | 856,800 | — | — |
| 2010-10-05 | $16.01 | $30.95 | 1,971,700 | — | — |
| 2010-10-04 | $14.86 | $28.73 | 905,300 | — | — |
| 2010-10-01 | $15.33 | $29.64 | 1,362,200 | — | — |
| 2010-09-30 | $15.22 | $29.42 | 1,296,400 | — | — |
| 2010-09-29 | $15.20 | $29.38 | 983,100 | — | — |
| 2010-09-28 | $15.01 | $29.02 | 961,200 | — | — |
| 2010-09-27 | $14.85 | $28.71 | 790,300 | — | — |
| 2010-09-24 | $14.46 | $27.95 | 1,190,300 | — | — |
| 2010-09-23 | $13.88 | $26.83 | 833,600 | — | — |
| 2010-09-22 | $14.44 | $27.92 | 852,500 | — | — |
| 2010-09-21 | $14.78 | $28.57 | 833,800 | — | — |
| 2010-09-20 | $15.09 | $29.17 | 1,385,900 | — | — |
| 2010-09-17 | $14.07 | $27.20 | 1,051,600 | — | — |
| 2010-09-16 | $14.30 | $27.65 | 771,400 | — | — |
| 2010-09-15 | $14.73 | $28.48 | 533,300 | — | — |
| 2010-09-14 | $14.64 | $28.30 | 908,600 | — | — |
| 2010-09-13 | $14.85 | $28.71 | 790,000 | — | — |
| 2010-09-10 | $14.27 | $27.59 | 702,400 | — | — |
| 2010-09-09 | $14.32 | $27.68 | 901,900 | — | — |
| 2010-09-08 | $14.20 | $27.45 | 1,262,900 | — | — |
| 2010-09-07 | $13.91 | $26.89 | 964,300 | — | — |
| 2010-09-03 | $14.37 | $27.78 | 907,700 | — | — |
| 2010-09-02 | $13.93 | $26.93 | 1,200,100 | — | — |
| 2010-09-01 | $13.47 | $26.04 | 2,005,800 | — | — |
| 2010-08-31 | $12.71 | $24.57 | 1,225,100 | — | — |
| 2010-08-30 | $12.98 | $25.09 | 807,200 | — | — |
| 2010-08-27 | $13.37 | $25.85 | 926,800 | — | — |
| 2010-08-26 | $12.94 | $25.02 | 1,005,700 | — | — |
| 2010-08-25 | $13.15 | $25.42 | 2,045,300 | — | — |
| 2010-08-24 | $13.20 | $25.52 | 2,157,500 | — | — |
| 2010-08-23 | $13.85 | $26.78 | 1,964,400 | — | — |
| 2010-08-20 | $14.79 | $28.59 | 1,864,700 | — | — |
| 2010-08-19 | $14.25 | $27.55 | 1,162,000 | — | — |
| 2010-08-18 | $14.92 | $28.84 | 1,424,200 | — | — |
| 2010-08-17 | $14.85 | $28.71 | 1,180,400 | — | — |
| 2010-08-16 | $14.66 | $28.34 | 1,264,300 | — | — |
| 2010-08-13 | $14.77 | $28.55 | 1,102,600 | — | — |
| 2010-08-12 | $15.01 | $29.02 | 2,146,100 | — | — |
| 2010-08-11 | $15.22 | $29.42 | 1,691,000 | — | — |
| 2010-08-10 | $16.30 | $31.51 | 1,302,800 | — | — |
| 2010-08-09 | $16.87 | $32.61 | 1,442,300 | — | — |
| 2010-08-06 | $16.87 | $32.61 | 1,070,600 | — | — |
| 2010-08-05 | $17.10 | $33.06 | 595,900 | — | — |
| 2010-08-04 | $17.22 | $33.29 | 1,076,600 | — | — |
| 2010-08-03 | $16.82 | $32.52 | 2,230,500 | — | — |
| 2010-08-02 | $17.54 | $33.91 | 2,034,600 | — | — |
| 2010-07-30 | $16.92 | $32.71 | 2,377,900 | — | — |
| 2010-07-29 | $16.67 | $32.23 | 5,421,100 | — | — |
| 2010-07-28 | $14.56 | $28.15 | 1,427,300 | — | — |
| 2010-07-27 | $14.78 | $28.57 | 1,865,500 | — | — |
| 2010-07-26 | $15.25 | $29.48 | 1,896,800 | — | — |
| 2010-07-23 | $14.35 | $27.74 | 1,447,300 | — | — |
| 2010-07-22 | $14.02 | $27.10 | 1,858,200 | — | — |
| 2010-07-21 | $13.00 | $25.13 | 1,943,700 | — | — |
| 2010-07-20 | $13.40 | $25.91 | 2,365,300 | — | — |
| 2010-07-19 | $12.44 | $24.05 | 1,246,900 | — | — |
| 2010-07-16 | $12.50 | $24.17 | 2,043,100 | — | — |
| 2010-07-15 | $13.98 | $27.03 | 1,367,300 | — | — |
| 2010-07-14 | $14.05 | $27.16 | 2,081,900 | — | — |
| 2010-07-13 | $14.97 | $28.94 | 2,234,800 | — | — |
| 2010-07-12 | $13.67 | $26.43 | 1,268,100 | — | — |
| 2010-07-09 | $13.48 | $26.06 | 827,600 | — | — |
| 2010-07-08 | $12.97 | $25.07 | 1,052,500 | — | — |
| 2010-07-07 | $12.86 | $24.86 | 1,495,100 | — | — |
| 2010-07-06 | $12.17 | $23.53 | 1,560,900 | — | — |
| 2010-07-02 | $12.44 | $24.05 | 1,510,000 | — | — |
| 2010-07-01 | $12.70 | $24.55 | 2,543,200 | — | — |
| 2010-06-30 | $12.43 | $24.03 | 2,514,900 | — | — |
| 2010-06-29 | $12.82 | $24.78 | 2,631,000 | — | — |
| 2010-06-28 | $13.86 | $26.79 | 1,450,400 | — | — |
| 2010-06-25 | $14.14 | $27.34 | 3,932,100 | — | — |
| 2010-06-24 | $14.21 | $27.47 | 2,695,800 | — | — |
| 2010-06-23 | $14.90 | $28.80 | 2,171,000 | — | — |
| 2010-06-22 | $14.97 | $28.94 | 4,324,200 | — | — |
| 2010-06-21 | $16.78 | $32.44 | 1,716,100 | — | — |
| 2010-06-18 | $16.94 | $32.75 | 2,744,900 | — | — |
| 2010-06-17 | $17.28 | $33.41 | 1,109,000 | — | — |
| 2010-06-16 | $17.16 | $33.17 | 2,490,000 | — | — |
| 2010-06-15 | $17.64 | $34.10 | 1,395,400 | — | — |
| 2010-06-14 | $16.91 | $32.69 | 2,289,300 | — | — |
| 2010-06-11 | $16.14 | $31.20 | 1,763,400 | — | — |
| 2010-06-10 | $16.41 | $31.72 | 2,582,200 | — | — |
| 2010-06-09 | $15.20 | $29.38 | 2,955,900 | — | — |
| 2010-06-08 | $14.77 | $28.55 | 3,086,500 | — | — |
| 2010-06-07 | $14.82 | $28.65 | 2,542,500 | — | — |
| 2010-06-04 | $16.21 | $31.34 | 2,754,400 | — | — |
| 2010-06-03 | $17.85 | $34.51 | 2,791,300 | — | — |
| 2010-06-02 | $17.03 | $32.92 | 1,321,200 | — | — |
| 2010-06-01 | $16.51 | $31.92 | 2,332,600 | — | — |
| 2010-05-28 | $17.47 | $33.77 | 1,541,400 | — | — |
| 2010-05-27 | $18.01 | $34.82 | 2,754,800 | — | — |
| 2010-05-26 | $17.53 | $33.89 | 2,733,200 | — | — |
| 2010-05-25 | $18.03 | $34.86 | 1,949,700 | — | — |
| 2010-05-24 | $17.99 | $34.78 | 1,936,500 | — | — |
| 2010-05-21 | $18.53 | $35.82 | 2,942,400 | — | — |
| 2010-05-20 | $18.45 | $35.67 | 3,784,100 | — | — |
| 2010-05-19 | $19.35 | $37.41 | 2,256,800 | — | — |
| 2010-05-18 | $19.80 | $38.28 | 1,387,900 | — | — |
| 2010-05-17 | $20.49 | $39.61 | 2,016,500 | — | — |
| 2010-05-14 | $20.62 | $39.86 | 1,689,200 | — | — |
| 2010-05-13 | $21.53 | $41.62 | 1,568,200 | — | — |
| 2010-05-12 | $22.48 | $43.46 | 2,206,900 | — | — |
| 2010-05-11 | $21.24 | $41.06 | 2,240,600 | — | — |
| 2010-05-10 | $20.63 | $39.88 | 2,961,800 | — | — |
| 2010-05-07 | $18.49 | $35.75 | 3,186,200 | — | — |
| 2010-05-06 | $19.10 | $36.92 | 3,045,000 | — | — |
| 2010-05-05 | $19.55 | $37.79 | 2,305,900 | — | — |
| 2010-05-04 | $20.64 | $39.90 | 2,362,700 | — | — |
| 2010-05-03 | $21.90 | $42.34 | 2,196,100 | — | — |
| 2010-04-30 | $20.90 | $40.40 | 4,408,900 | — | — |
| 2010-04-29 | $22.69 | $43.86 | 7,357,900 | — | — |
| 2010-04-28 | $17.82 | $34.45 | 2,393,800 | — | — |
| 2010-04-27 | $18.27 | $35.32 | 1,852,400 | — | — |
| 2010-04-26 | $19.32 | $37.35 | 2,558,300 | — | — |
| 2010-04-23 | $18.85 | $36.44 | 1,401,100 | — | — |
| 2010-04-22 | $17.91 | $34.62 | 1,615,800 | — | — |
| 2010-04-21 | $17.70 | $34.22 | 1,820,900 | — | — |
| 2010-04-20 | $16.97 | $32.81 | 697,600 | — | — |
| 2010-04-19 | $16.39 | $31.69 | 1,319,700 | — | — |
| 2010-04-16 | $16.56 | $32.01 | 1,324,300 | — | — |
| 2010-04-15 | $17.16 | $33.17 | 1,072,500 | — | — |
| 2010-04-14 | $17.78 | $34.37 | 1,892,300 | — | — |
| 2010-04-13 | $16.45 | $31.80 | 1,209,200 | — | — |
| 2010-04-12 | $16.38 | $31.67 | 1,787,800 | — | — |
| 2010-04-09 | $16.31 | $31.53 | 1,471,900 | — | — |
| 2010-04-08 | $16.59 | $32.07 | 1,043,100 | — | — |
| 2010-04-07 | $16.50 | $31.90 | 2,426,000 | — | — |
| 2010-04-06 | $16.45 | $31.80 | 1,013,300 | — | — |
| 2010-04-05 | $16.28 | $31.47 | 1,630,400 | — | — |
| 2010-04-01 | $15.73 | $30.41 | 3,150,200 | — | — |
| 2010-03-31 | $15.97 | $30.87 | 980,100 | — | — |
| 2010-03-30 | $16.10 | $31.12 | 847,500 | — | — |
| 2010-03-29 | $16.25 | $31.41 | 685,400 | — | — |
| 2010-03-26 | $16.08 | $31.09 | 984,700 | — | — |
| 2010-03-25 | $15.82 | $30.58 | 1,544,600 | — | — |
| 2010-03-24 | $15.83 | $30.60 | 973,700 | — | — |
| 2010-03-23 | $16.10 | $31.12 | 1,098,500 | — | — |
| 2010-03-22 | $15.89 | $30.72 | 1,453,000 | — | — |
| 2010-03-19 | $15.63 | $30.22 | 1,830,400 | — | — |
| 2010-03-18 | $16.01 | $30.95 | 1,129,700 | — | — |
| 2010-03-17 | $16.12 | $31.16 | 1,472,800 | — | — |
| 2010-03-16 | $16.13 | $31.18 | 2,360,500 | — | — |
| 2010-03-15 | $15.57 | $30.10 | 2,003,500 | — | — |
| 2010-03-12 | $15.87 | $30.68 | 2,718,600 | — | — |
| 2010-03-11 | $15.68 | $30.31 | 3,020,800 | — | — |
| 2010-03-10 | $15.84 | $30.62 | 4,680,300 | — | — |
| 2010-03-09 | $14.67 | $28.36 | 3,251,600 | — | — |
| 2010-03-08 | $13.34 | $25.79 | 1,085,400 | — | — |
| 2010-03-05 | $12.98 | $25.09 | 1,043,300 | — | — |
| 2010-03-04 | $12.25 | $23.68 | 938,600 | — | — |
| 2010-03-03 | $11.99 | $23.18 | 1,015,900 | — | — |
| 2010-03-02 | $12.02 | $23.24 | 1,650,500 | — | — |
| 2010-03-01 | $11.98 | $23.16 | 1,250,000 | — | — |
| 2010-02-26 | $11.54 | $22.31 | 943,800 | — | — |
| 2010-02-25 | $11.73 | $22.68 | 1,014,300 | — | — |
| 2010-02-24 | $11.74 | $22.70 | 550,200 | — | — |
| 2010-02-23 | $11.62 | $22.46 | 983,900 | — | — |
| 2010-02-22 | $11.93 | $23.06 | 925,600 | — | — |
| 2010-02-19 | $12.24 | $23.66 | 550,900 | — | — |
| 2010-02-18 | $12.32 | $23.82 | 1,252,300 | — | — |
| 2010-02-17 | $12.39 | $23.95 | 1,286,200 | — | — |
| 2010-02-16 | $12.08 | $23.35 | 578,900 | — | — |
| 2010-02-12 | $11.80 | $22.81 | 886,700 | — | — |
| 2010-02-11 | $11.56 | $22.35 | 920,200 | — | — |
| 2010-02-10 | $10.92 | $21.11 | 1,272,900 | — | — |
| 2010-02-09 | $11.08 | $21.42 | 1,058,900 | — | — |
| 2010-02-08 | $10.44 | $20.18 | 970,100 | — | — |
| 2010-02-05 | $10.37 | $20.05 | 2,053,200 | — | — |
| 2010-02-04 | $10.55 | $20.40 | 1,706,200 | — | — |
| 2010-02-03 | $11.29 | $21.83 | 946,600 | — | — |
| 2010-02-02 | $11.61 | $22.44 | 2,000,600 | — | — |
| 2010-02-01 | $10.90 | $21.07 | 1,785,800 | — | — |
| 2010-01-29 | $10.73 | $20.74 | 2,566,800 | — | — |
| 2010-01-28 | $11.22 | $21.69 | 3,135,000 | — | — |
| 2010-01-27 | $12.31 | $23.80 | 1,121,400 | — | — |
| 2010-01-26 | $11.95 | $23.10 | 758,800 | — | — |
| 2010-01-25 | $11.83 | $22.87 | 703,500 | — | — |
| 2010-01-22 | $12.00 | $23.20 | 1,030,000 | — | — |
| 2010-01-21 | $12.77 | $24.69 | 1,241,100 | — | — |
| 2010-01-20 | $12.46 | $24.09 | 851,700 | — | — |
| 2010-01-19 | $13.02 | $25.17 | 666,500 | — | — |
| 2010-01-15 | $12.80 | $24.75 | 1,373,600 | — | — |
| 2010-01-14 | $13.36 | $25.83 | 507,900 | — | — |
| 2010-01-13 | $13.53 | $26.16 | 586,700 | — | — |
| 2010-01-12 | $13.28 | $25.67 | 926,200 | — | — |
| 2010-01-11 | $13.70 | $26.49 | 497,300 | — | — |
| 2010-01-08 | $13.59 | $26.27 | 602,500 | — | — |
| 2010-01-07 | $13.73 | $26.54 | 554,000 | — | — |
| 2010-01-06 | $13.81 | $26.70 | 1,169,300 | — | — |
| 2010-01-05 | $13.63 | $26.35 | 977,200 | — | — |
| 2010-01-04 | $13.40 | $25.91 | 1,371,000 | — | — |