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 | $18.57 | $35.34 | 564,375 | — | — |
| 2010-12-30 | $18.52 | $35.25 | 490,875 | — | — |
| 2010-12-29 | $18.63 | $35.47 | 558,750 | — | — |
| 2010-12-28 | $18.68 | $35.56 | 539,625 | — | — |
| 2010-12-27 | $18.71 | $35.62 | 312,750 | — | — |
| 2010-12-23 | $18.82 | $35.83 | 452,250 | — | — |
| 2010-12-22 | $18.80 | $35.79 | 476,250 | — | — |
| 2010-12-21 | $18.79 | $35.77 | 1,172,250 | — | — |
| 2010-12-20 | $18.83 | $35.84 | 1,719,375 | — | — |
| 2010-12-17 | $18.67 | $35.54 | 1,455,375 | — | — |
| 2010-12-16 | $18.66 | $35.53 | 718,125 | — | — |
| 2010-12-15 | $18.51 | $35.23 | 1,116,375 | — | — |
| 2010-12-14 | $18.51 | $35.23 | 1,103,625 | — | — |
| 2010-12-13 | $18.31 | $34.85 | 1,171,125 | — | — |
| 2010-12-10 | $18.37 | $34.96 | 1,261,500 | — | — |
| 2010-12-09 | $18.50 | $35.22 | 1,505,250 | — | — |
| 2010-12-08 | $18.35 | $34.94 | 910,500 | — | — |
| 2010-12-07 | $18.40 | $34.51 | 1,747,125 | — | — |
| 2010-12-06 | $18.67 | $35.03 | 886,500 | — | — |
| 2010-12-03 | $18.76 | $35.19 | 1,855,500 | — | — |
| 2010-12-02 | $18.43 | $34.42 | 1,872,750 | — | — |
| 2010-12-01 | $17.81 | $33.26 | 1,126,125 | — | — |
| 2010-11-30 | $17.45 | $32.58 | 1,588,875 | — | — |
| 2010-11-29 | $17.28 | $32.26 | 764,625 | — | — |
| 2010-11-26 | $17.26 | $32.23 | 394,875 | — | — |
| 2010-11-24 | $17.33 | $32.35 | 694,875 | — | — |
| 2010-11-23 | $17.10 | $31.93 | 735,000 | — | — |
| 2010-11-22 | $17.21 | $32.14 | 1,035,375 | — | — |
| 2010-11-19 | $17.07 | $31.87 | 1,119,375 | — | — |
| 2010-11-18 | $16.92 | $31.60 | 1,034,250 | — | — |
| 2010-11-17 | $16.63 | $31.06 | 729,375 | — | — |
| 2010-11-16 | $16.45 | $30.72 | 825,375 | — | — |
| 2010-11-15 | $16.65 | $31.08 | 628,500 | — | — |
| 2010-11-12 | $16.61 | $31.01 | 590,250 | — | — |
| 2010-11-11 | $16.64 | $31.07 | 620,625 | — | — |
| 2010-11-10 | $16.60 | $31.00 | 400,500 | — | — |
| 2010-11-09 | $16.70 | $31.18 | 506,250 | — | — |
| 2010-11-08 | $16.75 | $31.28 | 448,500 | — | — |
| 2010-11-05 | $16.77 | $31.31 | 691,875 | — | — |
| 2010-11-04 | $16.71 | $31.21 | 892,875 | — | — |
| 2010-11-03 | $16.43 | $30.69 | 861,000 | — | — |
| 2010-11-02 | $16.33 | $30.49 | 1,176,750 | — | — |
| 2010-11-01 | $16.26 | $30.36 | 789,000 | — | — |
| 2010-10-29 | $16.22 | $30.28 | 1,359,375 | — | — |
| 2010-10-28 | $16.02 | $29.91 | 1,593,750 | — | — |
| 2010-10-27 | $15.91 | $29.70 | 1,824,750 | — | — |
| 2010-10-26 | $16.11 | $30.08 | 1,842,375 | — | — |
| 2010-10-25 | $16.37 | $30.57 | 1,791,000 | — | — |
| 2010-10-22 | $16.51 | $30.84 | 1,401,375 | — | — |
| 2010-10-21 | $16.68 | $31.15 | 826,875 | — | — |
| 2010-10-20 | $16.77 | $31.31 | 811,500 | — | — |
| 2010-10-19 | $16.54 | $30.89 | 880,125 | — | — |
| 2010-10-18 | $16.69 | $31.16 | 552,375 | — | — |
| 2010-10-15 | $16.61 | $31.01 | 871,875 | — | — |
| 2010-10-14 | $16.61 | $31.01 | 828,750 | — | — |
| 2010-10-13 | $16.55 | $30.91 | 976,125 | — | — |
| 2010-10-12 | $16.39 | $30.60 | 871,500 | — | — |
| 2010-10-11 | $16.34 | $30.51 | 631,875 | — | — |
| 2010-10-08 | $16.30 | $30.43 | 1,041,375 | — | — |
| 2010-10-07 | $16.28 | $30.40 | 1,207,500 | — | — |
| 2010-10-06 | $16.47 | $30.76 | 1,166,625 | — | — |
| 2010-10-05 | $16.58 | $30.96 | 1,282,500 | — | — |
| 2010-10-04 | $16.47 | $30.75 | 927,375 | — | — |
| 2010-10-01 | $16.55 | $30.91 | 1,302,000 | — | — |
| 2010-09-30 | $16.44 | $30.69 | 986,250 | — | — |
| 2010-09-29 | $16.40 | $30.62 | 1,105,500 | — | — |
| 2010-09-28 | $16.47 | $30.76 | 665,250 | — | — |
| 2010-09-27 | $16.33 | $30.50 | 1,014,750 | — | — |
| 2010-09-24 | $16.49 | $30.78 | 978,000 | — | — |
| 2010-09-23 | $16.24 | $30.32 | 1,334,625 | — | — |
| 2010-09-22 | $16.26 | $30.37 | 1,576,500 | — | — |
| 2010-09-21 | $16.25 | $30.35 | 1,096,875 | — | — |
| 2010-09-20 | $16.43 | $30.69 | 870,000 | — | — |
| 2010-09-17 | $16.27 | $30.39 | 3,577,125 | — | — |
| 2010-09-16 | $16.23 | $30.30 | 1,453,125 | — | — |
| 2010-09-15 | $15.99 | $29.86 | 1,754,250 | — | — |
| 2010-09-14 | $16.06 | $30.00 | 2,076,750 | — | — |
| 2010-09-13 | $15.59 | $29.12 | 1,429,500 | — | — |
| 2010-09-10 | $15.73 | $29.37 | 3,070,125 | — | — |
| 2010-09-09 | $15.81 | $29.52 | 1,806,750 | — | — |
| 2010-09-08 | $15.75 | $29.40 | 2,251,875 | — | — |
| 2010-09-07 | $15.72 | $29.35 | 1,641,000 | — | — |
| 2010-09-03 | $15.75 | $29.42 | 1,672,125 | — | — |
| 2010-09-02 | $15.54 | $29.02 | 3,594,000 | — | — |
| 2010-09-01 | $15.61 | $28.99 | 4,015,125 | — | — |
| 2010-08-31 | $16.34 | $30.36 | 2,532,375 | — | — |
| 2010-08-30 | $16.29 | $30.26 | 1,263,750 | — | — |
| 2010-08-27 | $16.56 | $30.76 | 1,000,875 | — | — |
| 2010-08-26 | $16.32 | $30.32 | 808,875 | — | — |
| 2010-08-25 | $16.45 | $30.56 | 558,375 | — | — |
| 2010-08-24 | $16.50 | $30.65 | 1,468,500 | — | — |
| 2010-08-23 | $16.41 | $30.48 | 736,500 | — | — |
| 2010-08-20 | $16.33 | $30.34 | 833,250 | — | — |
| 2010-08-19 | $16.33 | $30.33 | 1,020,750 | — | — |
| 2010-08-18 | $16.58 | $30.79 | 1,008,000 | — | — |
| 2010-08-17 | $16.73 | $31.07 | 1,609,875 | — | — |
| 2010-08-16 | $16.14 | $29.99 | 901,500 | — | — |
| 2010-08-13 | $16.23 | $30.16 | 859,500 | — | — |
| 2010-08-12 | $16.27 | $30.23 | 1,502,625 | — | — |
| 2010-08-11 | $16.36 | $30.40 | 1,577,625 | — | — |
| 2010-08-10 | $16.77 | $31.16 | 1,208,250 | — | — |
| 2010-08-09 | $16.70 | $31.03 | 818,250 | — | — |
| 2010-08-06 | $16.68 | $30.98 | 1,695,750 | — | — |
| 2010-08-05 | $16.86 | $31.32 | 1,528,500 | — | — |
| 2010-08-04 | $17.21 | $31.96 | 1,035,750 | — | — |
| 2010-08-03 | $17.18 | $31.92 | 539,250 | — | — |
| 2010-08-02 | $17.27 | $32.08 | 1,117,125 | — | — |
| 2010-07-30 | $16.86 | $31.31 | 1,418,250 | — | — |
| 2010-07-29 | $16.93 | $31.44 | 1,071,000 | — | — |
| 2010-07-28 | $17.01 | $31.60 | 747,000 | — | — |
| 2010-07-27 | $17.23 | $32.02 | 1,057,500 | — | — |
| 2010-07-26 | $17.11 | $31.78 | 1,550,625 | — | — |
| 2010-07-23 | $16.82 | $31.25 | 862,500 | — | — |
| 2010-07-22 | $16.57 | $30.78 | 1,014,750 | — | — |
| 2010-07-21 | $16.26 | $30.21 | 1,479,375 | — | — |
| 2010-07-20 | $16.65 | $30.94 | 2,731,875 | — | — |
| 2010-07-19 | $16.22 | $30.13 | 536,625 | — | — |
| 2010-07-16 | $16.20 | $30.09 | 1,186,125 | — | — |
| 2010-07-15 | $16.47 | $30.60 | 1,039,125 | — | — |
| 2010-07-14 | $16.33 | $30.34 | 1,003,875 | — | — |
| 2010-07-13 | $16.25 | $30.18 | 1,189,500 | — | — |
| 2010-07-12 | $16.17 | $30.04 | 1,092,750 | — | — |
| 2010-07-09 | $16.32 | $30.32 | 1,340,250 | — | — |
| 2010-07-08 | $16.43 | $30.52 | 2,119,125 | — | — |
| 2010-07-07 | $16.03 | $29.77 | 1,507,125 | — | — |
| 2010-07-06 | $15.65 | $29.07 | 1,584,000 | — | — |
| 2010-07-02 | $15.44 | $28.69 | 1,642,500 | — | — |
| 2010-07-01 | $15.26 | $28.35 | 1,911,000 | — | — |
| 2010-06-30 | $15.26 | $28.35 | 1,215,750 | — | — |
| 2010-06-29 | $15.39 | $28.60 | 1,941,375 | — | — |
| 2010-06-28 | $15.73 | $29.22 | 1,380,000 | — | — |
| 2010-06-25 | $15.55 | $28.89 | 4,086,000 | — | — |
| 2010-06-24 | $15.86 | $29.47 | 1,664,625 | — | — |
| 2010-06-23 | $15.84 | $29.42 | 1,455,000 | — | — |
| 2010-06-22 | $15.93 | $29.60 | 1,534,500 | — | — |
| 2010-06-21 | $15.93 | $29.60 | 983,250 | — | — |
| 2010-06-18 | $15.86 | $29.46 | 1,353,375 | — | — |
| 2010-06-17 | $16.03 | $29.78 | 1,142,250 | — | — |
| 2010-06-16 | $16.03 | $29.79 | 1,146,000 | — | — |
| 2010-06-15 | $15.99 | $29.71 | 1,217,250 | — | — |
| 2010-06-14 | $15.84 | $29.42 | 1,364,250 | — | — |
| 2010-06-11 | $15.67 | $29.11 | 1,426,875 | — | — |
| 2010-06-10 | $15.78 | $29.31 | 1,782,375 | — | — |
| 2010-06-09 | $15.50 | $28.79 | 2,200,500 | — | — |
| 2010-06-08 | $15.25 | $28.33 | 2,007,750 | — | — |
| 2010-06-07 | $14.81 | $27.51 | 1,348,500 | — | — |
| 2010-06-04 | $14.90 | $27.68 | 1,737,000 | — | — |
| 2010-06-03 | $15.23 | $28.30 | 1,058,250 | — | — |
| 2010-06-02 | $15.19 | $28.08 | 1,533,375 | — | — |
| 2010-06-01 | $14.69 | $27.14 | 1,166,625 | — | — |
| 2010-05-28 | $14.79 | $27.33 | 1,824,375 | — | — |
| 2010-05-27 | $15.05 | $27.82 | 1,441,875 | — | — |
| 2010-05-26 | $14.52 | $26.83 | 2,026,125 | — | — |
| 2010-05-25 | $14.55 | $26.90 | 1,502,250 | — | — |
| 2010-05-24 | $14.68 | $27.13 | 856,500 | — | — |
| 2010-05-21 | $14.83 | $27.41 | 1,413,750 | — | — |
| 2010-05-20 | $14.68 | $27.12 | 1,564,875 | — | — |
| 2010-05-19 | $15.31 | $28.29 | 894,000 | — | — |
| 2010-05-18 | $15.35 | $28.38 | 1,387,875 | — | — |
| 2010-05-17 | $15.40 | $28.46 | 911,625 | — | — |
| 2010-05-14 | $15.27 | $28.21 | 1,214,625 | — | — |
| 2010-05-13 | $15.59 | $28.81 | 993,375 | — | — |
| 2010-05-12 | $15.70 | $29.02 | 1,334,625 | — | — |
| 2010-05-11 | $15.35 | $28.38 | 911,250 | — | — |
| 2010-05-10 | $15.27 | $28.22 | 1,863,750 | — | — |
| 2010-05-07 | $14.71 | $27.18 | 1,888,125 | — | — |
| 2010-05-06 | $14.95 | $27.63 | 2,398,875 | — | — |
| 2010-05-05 | $15.14 | $27.99 | 1,758,375 | — | — |
| 2010-05-04 | $15.07 | $27.85 | 1,933,500 | — | — |
| 2010-05-03 | $15.59 | $28.81 | 1,000,500 | — | — |
| 2010-04-30 | $15.51 | $28.67 | 1,183,125 | — | — |
| 2010-04-29 | $15.67 | $28.96 | 993,375 | — | — |
| 2010-04-28 | $15.48 | $28.61 | 1,020,750 | — | — |
| 2010-04-27 | $15.51 | $28.67 | 876,000 | — | — |
| 2010-04-26 | $15.87 | $29.34 | 570,375 | — | — |
| 2010-04-23 | $15.87 | $29.33 | 523,500 | — | — |
| 2010-04-22 | $15.85 | $29.29 | 695,250 | — | — |
| 2010-04-21 | $15.82 | $29.23 | 691,875 | — | — |
| 2010-04-20 | $15.81 | $29.22 | 935,250 | — | — |
| 2010-04-19 | $15.77 | $29.15 | 747,375 | — | — |
| 2010-04-16 | $15.63 | $28.89 | 1,253,625 | — | — |
| 2010-04-15 | $15.91 | $29.41 | 1,083,000 | — | — |
| 2010-04-14 | $15.93 | $29.44 | 937,125 | — | — |
| 2010-04-13 | $16.05 | $29.66 | 362,625 | — | — |
| 2010-04-12 | $16.03 | $29.63 | 798,375 | — | — |
| 2010-04-09 | $15.96 | $29.50 | 854,250 | — | — |
| 2010-04-08 | $15.84 | $29.28 | 571,500 | — | — |
| 2010-04-07 | $15.82 | $29.23 | 707,250 | — | — |
| 2010-04-06 | $15.98 | $29.54 | 963,000 | — | — |
| 2010-04-05 | $16.04 | $29.65 | 1,254,750 | — | — |
| 2010-04-01 | $16.00 | $29.57 | 747,375 | — | — |
| 2010-03-31 | $15.85 | $29.30 | 1,413,375 | — | — |
| 2010-03-30 | $15.84 | $29.27 | 1,242,000 | — | — |
| 2010-03-29 | $15.67 | $28.97 | 1,142,250 | — | — |
| 2010-03-26 | $15.28 | $28.23 | 880,125 | — | — |
| 2010-03-25 | $15.32 | $28.31 | 720,750 | — | — |
| 2010-03-24 | $15.35 | $28.37 | 700,125 | — | — |
| 2010-03-23 | $15.47 | $28.59 | 622,875 | — | — |
| 2010-03-22 | $15.38 | $28.41 | 807,375 | — | — |
| 2010-03-19 | $15.35 | $28.37 | 2,130,750 | — | — |
| 2010-03-18 | $15.30 | $28.27 | 1,203,375 | — | — |
| 2010-03-17 | $15.06 | $27.82 | 1,112,250 | — | — |
| 2010-03-16 | $14.82 | $27.38 | 829,500 | — | — |
| 2010-03-15 | $14.68 | $27.13 | 847,875 | — | — |
| 2010-03-12 | $14.77 | $27.30 | 1,803,375 | — | — |
| 2010-03-11 | $14.76 | $27.28 | 1,032,000 | — | — |
| 2010-03-10 | $14.61 | $27.00 | 1,311,000 | — | — |
| 2010-03-09 | $14.90 | $27.54 | 1,677,750 | — | — |
| 2010-03-08 | $14.79 | $27.34 | 820,125 | — | — |
| 2010-03-05 | $14.80 | $27.36 | 1,051,125 | — | — |
| 2010-03-04 | $14.57 | $26.92 | 1,019,625 | — | — |
| 2010-03-03 | $14.41 | $26.47 | 1,148,625 | — | — |
| 2010-03-02 | $14.38 | $26.43 | 1,330,875 | — | — |
| 2010-03-01 | $14.25 | $26.18 | 1,292,625 | — | — |
| 2010-02-26 | $13.96 | $25.66 | 1,582,500 | — | — |
| 2010-02-25 | $14.15 | $26.01 | 1,205,250 | — | — |
| 2010-02-24 | $14.19 | $26.08 | 1,014,000 | — | — |
| 2010-02-23 | $13.97 | $25.67 | 631,125 | — | — |
| 2010-02-22 | $14.09 | $25.89 | 462,000 | — | — |
| 2010-02-19 | $14.12 | $25.94 | 740,625 | — | — |
| 2010-02-18 | $14.07 | $25.86 | 565,125 | — | — |
| 2010-02-17 | $13.87 | $25.48 | 743,250 | — | — |
| 2010-02-16 | $13.64 | $25.07 | 1,045,875 | — | — |
| 2010-02-12 | $13.51 | $24.82 | 1,297,875 | — | — |
| 2010-02-11 | $13.53 | $24.87 | 1,110,375 | — | — |
| 2010-02-10 | $13.53 | $24.87 | 629,625 | — | — |
| 2010-02-09 | $13.55 | $24.90 | 1,102,125 | — | — |
| 2010-02-08 | $13.22 | $24.29 | 1,293,375 | — | — |
| 2010-02-05 | $13.20 | $24.26 | 924,375 | — | — |
| 2010-02-04 | $13.20 | $24.25 | 858,375 | — | — |
| 2010-02-03 | $13.70 | $25.18 | 636,375 | — | — |
| 2010-02-02 | $13.87 | $25.50 | 791,625 | — | — |
| 2010-02-01 | $13.78 | $25.33 | 655,125 | — | — |
| 2010-01-29 | $13.69 | $25.15 | 1,156,500 | — | — |
| 2010-01-28 | $13.66 | $25.10 | 711,000 | — | — |
| 2010-01-27 | $13.71 | $25.20 | 867,375 | — | — |
| 2010-01-26 | $13.75 | $25.28 | 614,625 | — | — |
| 2010-01-25 | $13.80 | $25.37 | 682,500 | — | — |
| 2010-01-22 | $13.79 | $25.34 | 878,250 | — | — |
| 2010-01-21 | $14.04 | $25.81 | 965,625 | — | — |
| 2010-01-20 | $14.25 | $26.18 | 831,000 | — | — |
| 2010-01-19 | $14.37 | $26.40 | 913,875 | — | — |
| 2010-01-15 | $14.36 | $26.38 | 1,192,875 | — | — |
| 2010-01-14 | $14.58 | $26.80 | 655,125 | — | — |
| 2010-01-13 | $14.70 | $27.02 | 1,054,125 | — | — |
| 2010-01-12 | $14.41 | $26.47 | 971,625 | — | — |
| 2010-01-11 | $14.30 | $26.29 | 838,875 | — | — |
| 2010-01-08 | $14.25 | $26.19 | 811,500 | — | — |
| 2010-01-07 | $14.25 | $26.19 | 802,875 | — | — |
| 2010-01-06 | $14.39 | $26.45 | 1,498,125 | — | — |
| 2010-01-05 | $14.20 | $26.09 | 1,507,875 | — | — |
| 2010-01-04 | $14.35 | $26.37 | 1,169,250 | — | — |