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
- 1992-09-24 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 | $18.46 | $39.72 | 53,200 | — | — |
| 2010-12-30 | $18.39 | $39.57 | 44,200 | — | — |
| 2010-12-29 | $18.47 | $39.74 | 38,000 | — | — |
| 2010-12-28 | $18.59 | $40.00 | 59,800 | — | — |
| 2010-12-27 | $18.78 | $40.41 | 59,100 | — | — |
| 2010-12-23 | $18.63 | $40.08 | 79,700 | — | — |
| 2010-12-22 | $18.51 | $39.83 | 66,900 | — | — |
| 2010-12-21 | $18.39 | $39.57 | 69,900 | — | — |
| 2010-12-20 | $18.05 | $38.84 | 126,100 | — | — |
| 2010-12-17 | $17.86 | $38.43 | 137,900 | — | — |
| 2010-12-16 | $17.98 | $38.69 | 96,400 | — | — |
| 2010-12-15 | $17.58 | $37.83 | 123,900 | — | — |
| 2010-12-14 | $17.85 | $38.41 | 74,500 | — | — |
| 2010-12-13 | $17.75 | $38.19 | 61,600 | — | — |
| 2010-12-10 | $17.81 | $38.32 | 116,900 | — | — |
| 2010-12-09 | $17.54 | $37.74 | 105,300 | — | — |
| 2010-12-08 | $17.75 | $38.19 | 60,900 | — | — |
| 2010-12-07 | $17.72 | $38.13 | 133,900 | — | — |
| 2010-12-06 | $17.57 | $37.80 | 80,500 | — | — |
| 2010-12-03 | $17.53 | $37.72 | 160,400 | — | — |
| 2010-12-02 | $17.37 | $37.37 | 134,100 | — | — |
| 2010-12-01 | $17.07 | $36.73 | 152,800 | — | — |
| 2010-11-30 | $16.24 | $34.94 | 117,600 | — | — |
| 2010-11-29 | $16.68 | $35.89 | 92,500 | — | — |
| 2010-11-26 | $16.73 | $36.00 | 47,600 | — | — |
| 2010-11-24 | $16.53 | $35.57 | 165,300 | — | — |
| 2010-11-23 | $16.23 | $34.92 | 130,000 | — | — |
| 2010-11-22 | $16.10 | $34.64 | 90,300 | — | — |
| 2010-11-19 | $16.09 | $34.62 | 136,500 | — | — |
| 2010-11-18 | $16.03 | $34.49 | 231,000 | — | — |
| 2010-11-17 | $15.46 | $33.26 | 49,700 | — | — |
| 2010-11-16 | $15.27 | $32.85 | 274,100 | — | — |
| 2010-11-15 | $15.66 | $33.69 | 45,800 | — | — |
| 2010-11-12 | $15.43 | $33.20 | 80,100 | — | — |
| 2010-11-11 | $15.57 | $33.50 | 45,300 | — | — |
| 2010-11-10 | $15.79 | $33.97 | 95,600 | — | — |
| 2010-11-09 | $15.53 | $33.41 | 75,400 | — | — |
| 2010-11-08 | $15.97 | $34.36 | 56,000 | — | — |
| 2010-11-05 | $15.94 | $34.30 | 130,000 | — | — |
| 2010-11-04 | $15.89 | $34.19 | 194,100 | — | — |
| 2010-11-03 | $15.64 | $33.65 | 171,600 | — | — |
| 2010-11-02 | $15.67 | $33.72 | 147,500 | — | — |
| 2010-11-01 | $15.43 | $33.20 | 113,000 | — | — |
| 2010-10-29 | $15.41 | $33.16 | 115,500 | — | — |
| 2010-10-28 | $15.29 | $32.90 | 106,700 | — | — |
| 2010-10-27 | $15.53 | $33.41 | 115,200 | — | — |
| 2010-10-26 | $15.50 | $33.35 | 181,900 | — | — |
| 2010-10-25 | $15.47 | $33.29 | 78,600 | — | — |
| 2010-10-22 | $15.36 | $33.05 | 50,900 | — | — |
| 2010-10-21 | $15.40 | $33.13 | 141,000 | — | — |
| 2010-10-20 | $15.42 | $33.18 | 121,500 | — | — |
| 2010-10-19 | $15.06 | $32.04 | 196,300 | — | — |
| 2010-10-18 | $15.55 | $33.08 | 112,300 | — | — |
| 2010-10-15 | $15.29 | $32.53 | 176,200 | — | — |
| 2010-10-14 | $15.44 | $32.85 | 164,600 | — | — |
| 2010-10-13 | $15.26 | $32.46 | 259,700 | — | — |
| 2010-10-12 | $14.68 | $31.23 | 53,300 | — | — |
| 2010-10-11 | $14.65 | $31.17 | 77,400 | — | — |
| 2010-10-08 | $14.81 | $31.51 | 72,700 | — | — |
| 2010-10-07 | $14.52 | $30.89 | 137,800 | — | — |
| 2010-10-06 | $14.95 | $31.80 | 131,200 | — | — |
| 2010-10-05 | $14.84 | $31.57 | 164,100 | — | — |
| 2010-10-04 | $14.27 | $30.36 | 72,300 | — | — |
| 2010-10-01 | $14.58 | $31.02 | 87,700 | — | — |
| 2010-09-30 | $14.45 | $30.74 | 138,100 | — | — |
| 2010-09-29 | $14.52 | $30.89 | 120,500 | — | — |
| 2010-09-28 | $14.73 | $31.34 | 127,900 | — | — |
| 2010-09-27 | $14.39 | $30.61 | 81,900 | — | — |
| 2010-09-24 | $14.54 | $30.93 | 136,200 | — | — |
| 2010-09-23 | $13.91 | $29.59 | 149,900 | — | — |
| 2010-09-22 | $14.20 | $30.21 | 130,200 | — | — |
| 2010-09-21 | $14.55 | $30.95 | 135,100 | — | — |
| 2010-09-20 | $14.84 | $31.57 | 279,100 | — | — |
| 2010-09-17 | $13.90 | $29.57 | 140,600 | — | — |
| 2010-09-16 | $13.88 | $29.53 | 61,700 | — | — |
| 2010-09-15 | $14.02 | $29.82 | 78,000 | — | — |
| 2010-09-14 | $14.20 | $30.21 | 123,500 | — | — |
| 2010-09-13 | $14.17 | $30.14 | 143,500 | — | — |
| 2010-09-10 | $13.97 | $29.72 | 125,800 | — | — |
| 2010-09-09 | $13.86 | $29.48 | 203,000 | — | — |
| 2010-09-08 | $13.53 | $28.78 | 146,800 | — | — |
| 2010-09-07 | $13.14 | $27.95 | 152,900 | — | — |
| 2010-09-03 | $13.35 | $28.40 | 159,400 | — | — |
| 2010-09-02 | $12.98 | $27.61 | 216,200 | — | — |
| 2010-09-01 | $12.89 | $27.42 | 115,500 | — | — |
| 2010-08-31 | $12.69 | $27.00 | 181,800 | — | — |
| 2010-08-30 | $12.63 | $26.87 | 159,300 | — | — |
| 2010-08-27 | $12.71 | $27.04 | 221,600 | — | — |
| 2010-08-26 | $12.16 | $25.87 | 130,600 | — | — |
| 2010-08-25 | $12.27 | $26.10 | 101,700 | — | — |
| 2010-08-24 | $12.06 | $25.66 | 135,400 | — | — |
| 2010-08-23 | $12.02 | $25.57 | 108,100 | — | — |
| 2010-08-20 | $12.06 | $25.66 | 147,600 | — | — |
| 2010-08-19 | $12.15 | $25.85 | 146,300 | — | — |
| 2010-08-18 | $12.43 | $26.44 | 205,400 | — | — |
| 2010-08-17 | $12.45 | $26.49 | 207,200 | — | — |
| 2010-08-16 | $12.10 | $25.74 | 188,300 | — | — |
| 2010-08-13 | $11.92 | $25.36 | 177,200 | — | — |
| 2010-08-12 | $11.98 | $25.49 | 169,100 | — | — |
| 2010-08-11 | $12.22 | $26.00 | 270,500 | — | — |
| 2010-08-10 | $12.32 | $26.21 | 271,200 | — | — |
| 2010-08-09 | $12.19 | $25.93 | 151,100 | — | — |
| 2010-08-06 | $12.20 | $25.95 | 197,800 | — | — |
| 2010-08-05 | $12.40 | $26.38 | 302,700 | — | — |
| 2010-08-04 | $12.56 | $26.72 | 257,600 | — | — |
| 2010-08-03 | $12.50 | $26.59 | 113,500 | — | — |
| 2010-08-02 | $12.63 | $26.87 | 135,200 | — | — |
| 2010-07-30 | $12.37 | $26.31 | 132,600 | — | — |
| 2010-07-29 | $12.42 | $26.42 | 135,700 | — | — |
| 2010-07-28 | $12.30 | $26.17 | 149,500 | — | — |
| 2010-07-27 | $12.79 | $27.21 | 211,500 | — | — |
| 2010-07-26 | $12.54 | $26.68 | 232,100 | — | — |
| 2010-07-23 | $12.55 | $26.70 | 206,200 | — | — |
| 2010-07-22 | $12.77 | $27.17 | 177,500 | — | — |
| 2010-07-21 | $12.40 | $26.06 | 151,200 | — | — |
| 2010-07-20 | $12.50 | $26.27 | 175,700 | — | — |
| 2010-07-19 | $12.23 | $25.70 | 248,500 | — | — |
| 2010-07-16 | $12.23 | $25.70 | 145,800 | — | — |
| 2010-07-15 | $12.67 | $26.63 | 73,200 | — | — |
| 2010-07-14 | $12.80 | $26.90 | 179,200 | — | — |
| 2010-07-13 | $12.87 | $27.05 | 138,300 | — | — |
| 2010-07-12 | $12.48 | $26.23 | 83,000 | — | — |
| 2010-07-09 | $12.46 | $26.19 | 228,000 | — | — |
| 2010-07-08 | $12.72 | $26.73 | 107,900 | — | — |
| 2010-07-07 | $12.46 | $26.19 | 121,900 | — | — |
| 2010-07-06 | $12.03 | $25.28 | 255,400 | — | — |
| 2010-07-02 | $12.58 | $26.44 | 103,300 | — | — |
| 2010-07-01 | $12.74 | $26.77 | 167,600 | — | — |
| 2010-06-30 | $12.49 | $26.25 | 178,500 | — | — |
| 2010-06-29 | $12.57 | $26.42 | 188,500 | — | — |
| 2010-06-28 | $13.00 | $27.32 | 78,700 | — | — |
| 2010-06-25 | $13.15 | $27.64 | 288,600 | — | — |
| 2010-06-24 | $12.62 | $26.52 | 92,800 | — | — |
| 2010-06-23 | $12.85 | $27.01 | 66,300 | — | — |
| 2010-06-22 | $12.87 | $27.05 | 142,600 | — | — |
| 2010-06-21 | $12.90 | $27.11 | 107,600 | — | — |
| 2010-06-18 | $12.91 | $27.13 | 214,900 | — | — |
| 2010-06-17 | $12.99 | $27.30 | 80,300 | — | — |
| 2010-06-16 | $13.25 | $27.85 | 86,300 | — | — |
| 2010-06-15 | $13.02 | $27.36 | 183,300 | — | — |
| 2010-06-14 | $12.99 | $27.30 | 112,300 | — | — |
| 2010-06-11 | $13.33 | $28.01 | 103,200 | — | — |
| 2010-06-10 | $13.13 | $27.59 | 153,900 | — | — |
| 2010-06-09 | $12.80 | $26.90 | 285,900 | — | — |
| 2010-06-08 | $12.45 | $26.16 | 173,300 | — | — |
| 2010-06-07 | $12.02 | $25.26 | 160,300 | — | — |
| 2010-06-04 | $12.45 | $26.16 | 218,800 | — | — |
| 2010-06-03 | $12.90 | $27.11 | 116,000 | — | — |
| 2010-06-02 | $12.72 | $26.73 | 209,800 | — | — |
| 2010-06-01 | $12.59 | $26.46 | 307,100 | — | — |
| 2010-05-28 | $12.92 | $27.15 | 167,500 | — | — |
| 2010-05-27 | $13.07 | $27.47 | 417,900 | — | — |
| 2010-05-26 | $12.88 | $27.07 | 453,100 | — | — |
| 2010-05-25 | $13.51 | $28.39 | 387,900 | — | — |
| 2010-05-24 | $13.27 | $27.89 | 155,200 | — | — |
| 2010-05-21 | $13.50 | $28.37 | 232,100 | — | — |
| 2010-05-20 | $13.26 | $27.87 | 380,900 | — | — |
| 2010-05-19 | $13.68 | $28.75 | 115,900 | — | — |
| 2010-05-18 | $13.70 | $28.79 | 122,100 | — | — |
| 2010-05-17 | $14.02 | $29.46 | 167,900 | — | — |
| 2010-05-14 | $14.06 | $29.55 | 139,300 | — | — |
| 2010-05-13 | $14.33 | $30.12 | 117,500 | — | — |
| 2010-05-12 | $14.75 | $31.00 | 138,800 | — | — |
| 2010-05-11 | $14.27 | $29.99 | 204,200 | — | — |
| 2010-05-10 | $14.30 | $30.05 | 152,900 | — | — |
| 2010-05-07 | $13.40 | $28.16 | 326,600 | — | — |
| 2010-05-06 | $13.72 | $28.83 | 375,100 | — | — |
| 2010-05-05 | $13.82 | $29.04 | 188,800 | — | — |
| 2010-05-04 | $13.97 | $29.36 | 251,500 | — | — |
| 2010-05-03 | $14.25 | $29.95 | 207,600 | — | — |
| 2010-04-30 | $14.16 | $29.76 | 223,700 | — | — |
| 2010-04-29 | $14.51 | $30.49 | 252,600 | — | — |
| 2010-04-28 | $14.53 | $30.54 | 188,800 | — | — |
| 2010-04-27 | $14.68 | $30.85 | 162,500 | — | — |
| 2010-04-26 | $15.10 | $31.73 | 183,600 | — | — |
| 2010-04-23 | $15.66 | $32.91 | 172,000 | — | — |
| 2010-04-22 | $15.23 | $32.01 | 190,900 | — | — |
| 2010-04-21 | $15.64 | $32.55 | 227,500 | — | — |
| 2010-04-20 | $16.30 | $33.93 | 174,500 | — | — |
| 2010-04-19 | $16.15 | $33.61 | 198,800 | — | — |
| 2010-04-16 | $16.02 | $33.34 | 249,700 | — | — |
| 2010-04-15 | $15.98 | $33.26 | 136,600 | — | — |
| 2010-04-14 | $16.11 | $33.53 | 117,100 | — | — |
| 2010-04-13 | $15.87 | $33.03 | 92,800 | — | — |
| 2010-04-12 | $15.62 | $32.51 | 129,100 | — | — |
| 2010-04-09 | $15.37 | $31.99 | 155,900 | — | — |
| 2010-04-08 | $15.55 | $32.37 | 118,500 | — | — |
| 2010-04-07 | $15.45 | $32.16 | 237,700 | — | — |
| 2010-04-06 | $15.06 | $31.35 | 136,300 | — | — |
| 2010-04-05 | $14.88 | $30.97 | 72,700 | — | — |
| 2010-04-01 | $14.63 | $30.45 | 96,900 | — | — |
| 2010-03-31 | $14.36 | $29.89 | 167,500 | — | — |
| 2010-03-30 | $14.65 | $30.49 | 102,700 | — | — |
| 2010-03-29 | $14.33 | $29.83 | 162,000 | — | — |
| 2010-03-26 | $14.53 | $30.24 | 102,900 | — | — |
| 2010-03-25 | $14.63 | $30.45 | 99,500 | — | — |
| 2010-03-24 | $14.70 | $30.60 | 85,700 | — | — |
| 2010-03-23 | $15.03 | $31.28 | 143,200 | — | — |
| 2010-03-22 | $14.81 | $30.83 | 117,000 | — | — |
| 2010-03-19 | $14.98 | $31.18 | 388,900 | — | — |
| 2010-03-18 | $14.66 | $30.51 | 53,500 | — | — |
| 2010-03-17 | $14.72 | $30.64 | 69,700 | — | — |
| 2010-03-16 | $14.80 | $30.81 | 84,600 | — | — |
| 2010-03-15 | $14.80 | $30.81 | 69,400 | — | — |
| 2010-03-12 | $14.78 | $30.76 | 92,000 | — | — |
| 2010-03-11 | $14.79 | $30.78 | 94,600 | — | — |
| 2010-03-10 | $14.52 | $30.22 | 262,800 | — | — |
| 2010-03-09 | $14.50 | $30.18 | 238,700 | — | — |
| 2010-03-08 | $14.65 | $30.49 | 195,400 | — | — |
| 2010-03-05 | $14.81 | $30.83 | 84,000 | — | — |
| 2010-03-04 | $14.44 | $30.06 | 120,200 | — | — |
| 2010-03-03 | $14.12 | $29.39 | 117,200 | — | — |
| 2010-03-02 | $14.35 | $29.87 | 123,400 | — | — |
| 2010-03-01 | $14.27 | $29.70 | 120,100 | — | — |
| 2010-02-26 | $14.13 | $29.41 | 94,700 | — | — |
| 2010-02-25 | $14.23 | $29.62 | 116,100 | — | — |
| 2010-02-24 | $14.13 | $29.41 | 95,900 | — | — |
| 2010-02-23 | $14.00 | $29.14 | 73,300 | — | — |
| 2010-02-22 | $14.47 | $30.12 | 116,800 | — | — |
| 2010-02-19 | $14.45 | $30.08 | 122,500 | — | — |
| 2010-02-18 | $14.55 | $30.28 | 113,300 | — | — |
| 2010-02-17 | $14.20 | $29.56 | 223,000 | — | — |
| 2010-02-16 | $13.81 | $28.74 | 78,200 | — | — |
| 2010-02-12 | $13.71 | $28.54 | 51,600 | — | — |
| 2010-02-11 | $13.85 | $28.83 | 117,100 | — | — |
| 2010-02-10 | $13.62 | $28.35 | 53,700 | — | — |
| 2010-02-09 | $13.52 | $28.14 | 92,800 | — | — |
| 2010-02-08 | $13.36 | $27.81 | 66,900 | — | — |
| 2010-02-05 | $13.66 | $28.43 | 112,900 | — | — |
| 2010-02-04 | $13.65 | $28.41 | 168,700 | — | — |
| 2010-02-03 | $14.07 | $29.29 | 81,200 | — | — |
| 2010-02-02 | $14.20 | $29.56 | 119,000 | — | — |
| 2010-02-01 | $14.29 | $29.74 | 84,300 | — | — |
| 2010-01-29 | $14.16 | $29.47 | 206,800 | — | — |
| 2010-01-28 | $14.25 | $29.66 | 129,600 | — | — |
| 2010-01-27 | $14.45 | $30.08 | 155,900 | — | — |
| 2010-01-26 | $14.51 | $29.89 | 154,500 | — | — |
| 2010-01-25 | $14.71 | $30.30 | 158,600 | — | — |
| 2010-01-22 | $14.85 | $30.59 | 167,100 | — | — |
| 2010-01-21 | $14.85 | $30.59 | 312,700 | — | — |
| 2010-01-20 | $14.97 | $30.84 | 620,200 | — | — |
| 2010-01-19 | $14.93 | $30.75 | 554,700 | — | — |
| 2010-01-15 | $14.73 | $30.34 | 618,700 | — | — |
| 2010-01-14 | $14.64 | $30.16 | 902,500 | — | — |
| 2010-01-13 | $13.94 | $28.72 | 78,200 | — | — |
| 2010-01-12 | $13.78 | $28.39 | 72,000 | — | — |
| 2010-01-11 | $13.97 | $28.78 | 63,100 | — | — |
| 2010-01-08 | $14.06 | $28.96 | 253,000 | — | — |
| 2010-01-07 | $14.08 | $29.00 | 48,200 | — | — |
| 2010-01-06 | $13.91 | $28.65 | 76,700 | — | — |
| 2010-01-05 | $13.91 | $28.65 | 107,100 | — | — |
| 2010-01-04 | $14.10 | $29.04 | 158,300 | — | — |