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
- 1980-12-29 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 | $15.50 | $57.65 | 8,220 | — | — |
| 2010-12-30 | $15.30 | $56.90 | 4,770 | — | — |
| 2010-12-29 | $15.40 | $57.27 | 13,910 | — | — |
| 2010-12-28 | $15.10 | $56.16 | 7,210 | — | — |
| 2010-12-27 | $15.10 | $56.16 | 5,110 | — | — |
| 2010-12-23 | $15.20 | $56.53 | 14,280 | — | — |
| 2010-12-22 | $16.00 | $59.51 | 18,060 | — | — |
| 2010-12-21 | $15.20 | $56.53 | 20,920 | — | — |
| 2010-12-20 | $14.30 | $53.18 | 22,310 | — | — |
| 2010-12-17 | $14.30 | $53.18 | 9,050 | — | — |
| 2010-12-16 | $13.90 | $51.69 | 6,170 | — | — |
| 2010-12-15 | $13.80 | $51.32 | 11,780 | — | — |
| 2010-12-14 | $13.40 | $49.84 | 4,360 | — | — |
| 2010-12-13 | $13.60 | $50.58 | 9,220 | — | — |
| 2010-12-10 | $13.50 | $50.21 | 4,630 | — | — |
| 2010-12-09 | $13.10 | $48.72 | 3,050 | — | — |
| 2010-12-08 | $13.10 | $48.72 | 5,270 | — | — |
| 2010-12-07 | $13.00 | $48.35 | 11,280 | — | — |
| 2010-12-06 | $13.40 | $49.84 | 12,890 | — | — |
| 2010-12-03 | $12.70 | $47.23 | 13,170 | — | — |
| 2010-12-02 | $12.70 | $47.23 | 16,820 | — | — |
| 2010-12-01 | $11.50 | $42.77 | 17,160 | — | — |
| 2010-11-30 | $12.00 | $44.63 | 8,750 | — | — |
| 2010-11-29 | $12.30 | $45.74 | 4,090 | — | — |
| 2010-11-26 | $12.40 | $46.12 | 920 | — | — |
| 2010-11-24 | $12.10 | $45.00 | 7,310 | — | — |
| 2010-11-23 | $12.60 | $46.86 | 11,660 | — | — |
| 2010-11-22 | $13.40 | $49.84 | 10,530 | — | — |
| 2010-11-19 | $13.70 | $50.95 | 4,430 | — | — |
| 2010-11-18 | $14.00 | $52.07 | 7,240 | — | — |
| 2010-11-17 | $14.10 | $52.44 | 3,310 | — | — |
| 2010-11-16 | $13.90 | $51.69 | 30,610 | — | — |
| 2010-11-15 | $13.50 | $50.21 | 13,790 | — | — |
| 2010-11-12 | $13.90 | $51.69 | 2,830 | — | — |
| 2010-11-11 | $13.80 | $51.32 | 2,930 | — | — |
| 2010-11-10 | $14.00 | $52.07 | 4,240 | — | — |
| 2010-11-09 | $13.80 | $51.32 | 4,510 | — | — |
| 2010-11-08 | $13.70 | $50.95 | 6,990 | — | — |
| 2010-11-05 | $13.90 | $51.69 | 10,880 | — | — |
| 2010-11-04 | $14.30 | $53.18 | 9,420 | — | — |
| 2010-11-03 | $14.00 | $52.07 | 7,810 | — | — |
| 2010-11-02 | $14.60 | $54.30 | 8,620 | — | — |
| 2010-11-01 | $15.00 | $55.79 | 12,720 | — | — |
| 2010-10-29 | $14.60 | $54.30 | 16,070 | — | — |
| 2010-10-28 | $14.50 | $53.93 | 22,200 | — | — |
| 2010-10-27 | $14.60 | $54.30 | 58,880 | — | — |
| 2010-10-26 | $17.00 | $63.22 | 5,360 | — | — |
| 2010-10-25 | $17.30 | $64.34 | 16,710 | — | — |
| 2010-10-22 | $16.20 | $60.25 | 2,650 | — | — |
| 2010-10-21 | $16.30 | $60.62 | 3,750 | — | — |
| 2010-10-20 | $17.20 | $63.97 | 7,080 | — | — |
| 2010-10-19 | $18.00 | $66.94 | 14,580 | — | — |
| 2010-10-18 | $17.70 | $65.83 | 8,200 | — | — |
| 2010-10-15 | $17.10 | $63.60 | 8,870 | — | — |
| 2010-10-14 | $17.40 | $64.71 | 11,170 | — | — |
| 2010-10-13 | $16.60 | $61.74 | 13,290 | — | — |
| 2010-10-12 | $15.90 | $59.13 | 4,510 | — | — |
| 2010-10-11 | $16.20 | $60.25 | 2,820 | — | — |
| 2010-10-08 | $16.40 | $60.99 | 4,370 | — | — |
| 2010-10-07 | $16.50 | $61.36 | 4,450 | — | — |
| 2010-10-06 | $16.40 | $60.99 | 3,960 | — | — |
| 2010-10-05 | $16.00 | $59.51 | 6,870 | — | — |
| 2010-10-04 | $15.80 | $58.76 | 12,610 | — | — |
| 2010-10-01 | $15.70 | $58.39 | 8,010 | — | — |
| 2010-09-30 | $16.20 | $60.25 | 2,730 | — | — |
| 2010-09-29 | $16.00 | $59.51 | 3,670 | — | — |
| 2010-09-28 | $15.70 | $58.39 | 3,280 | — | — |
| 2010-09-27 | $16.00 | $59.51 | 7,270 | — | — |
| 2010-09-24 | $15.50 | $57.65 | 7,290 | — | — |
| 2010-09-23 | $15.40 | $57.27 | 4,610 | — | — |
| 2010-09-22 | $15.50 | $57.65 | 1,840 | — | — |
| 2010-09-21 | $15.70 | $58.39 | 27,530 | — | — |
| 2010-09-20 | $16.30 | $60.62 | 10,700 | — | — |
| 2010-09-17 | $16.20 | $60.25 | 6,570 | — | — |
| 2010-09-16 | $16.80 | $62.48 | 5,240 | — | — |
| 2010-09-15 | $16.40 | $60.99 | 4,700 | — | — |
| 2010-09-14 | $16.80 | $62.48 | 4,980 | — | — |
| 2010-09-13 | $16.70 | $62.11 | 18,210 | — | — |
| 2010-09-10 | $17.20 | $63.97 | 1,450 | — | — |
| 2010-09-09 | $17.30 | $64.34 | 3,880 | — | — |
| 2010-09-08 | $17.40 | $64.71 | 11,580 | — | — |
| 2010-09-07 | $17.00 | $63.22 | 5,700 | — | — |
| 2010-09-03 | $17.40 | $64.71 | 5,580 | — | — |
| 2010-09-02 | $17.40 | $64.71 | 5,610 | — | — |
| 2010-09-01 | $17.10 | $63.60 | 5,680 | — | — |
| 2010-08-31 | $16.70 | $62.11 | 7,780 | — | — |
| 2010-08-30 | $16.60 | $61.74 | 8,860 | — | — |
| 2010-08-27 | $17.10 | $63.60 | 12,300 | — | — |
| 2010-08-26 | $17.20 | $63.97 | 15,720 | — | — |
| 2010-08-25 | $17.30 | $64.34 | 8,300 | — | — |
| 2010-08-24 | $16.60 | $61.74 | 7,840 | — | — |
| 2010-08-23 | $17.40 | $64.71 | 8,000 | — | — |
| 2010-08-20 | $17.20 | $63.97 | 1,990 | — | — |
| 2010-08-19 | $17.10 | $63.60 | 2,730 | — | — |
| 2010-08-18 | $17.30 | $64.34 | 1,820 | — | — |
| 2010-08-17 | $17.50 | $65.08 | 6,690 | — | — |
| 2010-08-16 | $16.80 | $62.48 | 7,680 | — | — |
| 2010-08-13 | $17.20 | $63.97 | 3,190 | — | — |
| 2010-08-12 | $17.90 | $66.57 | 14,250 | — | — |
| 2010-08-11 | $16.10 | $59.88 | 18,450 | — | — |
| 2010-08-10 | $18.00 | $66.94 | 6,970 | — | — |
| 2010-08-09 | $18.60 | $69.17 | 4,720 | — | — |
| 2010-08-06 | $18.60 | $69.17 | 6,690 | — | — |
| 2010-08-05 | $18.10 | $67.32 | 11,580 | — | — |
| 2010-08-04 | $17.80 | $66.20 | 13,010 | — | — |
| 2010-08-03 | $18.10 | $67.32 | 8,820 | — | — |
| 2010-08-02 | $18.50 | $68.80 | 9,780 | — | — |
| 2010-07-30 | $18.00 | $66.94 | 8,740 | — | — |
| 2010-07-29 | $18.10 | $67.32 | 13,030 | — | — |
| 2010-07-28 | $18.70 | $69.55 | 21,540 | — | — |
| 2010-07-27 | $17.60 | $65.46 | 11,760 | — | — |
| 2010-07-26 | $18.00 | $66.94 | 12,130 | — | — |
| 2010-07-23 | $17.00 | $63.22 | 5,000 | — | — |
| 2010-07-22 | $17.10 | $63.60 | 5,290 | — | — |
| 2010-07-21 | $16.90 | $62.85 | 3,960 | — | — |
| 2010-07-20 | $17.50 | $65.08 | 5,840 | — | — |
| 2010-07-19 | $17.30 | $64.34 | 3,620 | — | — |
| 2010-07-16 | $17.80 | $66.20 | 6,090 | — | — |
| 2010-07-15 | $19.00 | $70.66 | 9,130 | — | — |
| 2010-07-14 | $18.70 | $69.55 | 16,920 | — | — |
| 2010-07-13 | $17.90 | $66.57 | 9,290 | — | — |
| 2010-07-12 | $18.50 | $68.80 | 7,610 | — | — |
| 2010-07-09 | $18.20 | $67.69 | 14,740 | — | — |
| 2010-07-08 | $16.30 | $60.62 | 3,230 | — | — |
| 2010-07-07 | $16.10 | $59.88 | 6,730 | — | — |
| 2010-07-06 | $15.20 | $56.53 | 8,590 | — | — |
| 2010-07-02 | $15.20 | $56.53 | 4,190 | — | — |
| 2010-07-01 | $15.30 | $56.90 | 11,980 | — | — |
| 2010-06-30 | $16.50 | $61.36 | 4,320 | — | — |
| 2010-06-29 | $16.30 | $60.62 | 12,420 | — | — |
| 2010-06-28 | $17.00 | $63.22 | 5,630 | — | — |
| 2010-06-25 | $17.50 | $65.08 | 14,700 | — | — |
| 2010-06-24 | $17.40 | $64.71 | 8,150 | — | — |
| 2010-06-23 | $16.60 | $61.74 | 7,870 | — | — |
| 2010-06-22 | $16.50 | $61.36 | 9,430 | — | — |
| 2010-06-21 | $17.70 | $65.83 | 10,790 | — | — |
| 2010-06-18 | $18.00 | $66.94 | 8,990 | — | — |
| 2010-06-17 | $17.50 | $65.08 | 3,830 | — | — |
| 2010-06-16 | $18.00 | $66.94 | 7,540 | — | — |
| 2010-06-15 | $18.60 | $69.17 | 9,370 | — | — |
| 2010-06-14 | $18.50 | $68.80 | 12,480 | — | — |
| 2010-06-11 | $17.90 | $66.57 | 4,080 | — | — |
| 2010-06-10 | $16.50 | $61.36 | 7,660 | — | — |
| 2010-06-09 | $16.10 | $59.88 | 11,020 | — | — |
| 2010-06-08 | $15.70 | $58.39 | 24,420 | — | — |
| 2010-06-07 | $16.30 | $60.62 | 10,490 | — | — |
| 2010-06-04 | $18.10 | $67.32 | 15,660 | — | — |
| 2010-06-03 | $19.40 | $72.15 | 12,430 | — | — |
| 2010-06-02 | $18.80 | $69.92 | 10,440 | — | — |
| 2010-06-01 | $18.80 | $69.92 | 15,150 | — | — |
| 2010-05-28 | $18.80 | $69.92 | 20,180 | — | — |
| 2010-05-27 | $18.40 | $68.43 | 38,160 | — | — |
| 2010-05-26 | $16.60 | $61.74 | 35,750 | — | — |
| 2010-05-25 | $15.40 | $57.27 | 25,380 | — | — |
| 2010-05-24 | $16.00 | $59.51 | 21,290 | — | — |
| 2010-05-21 | $15.60 | $58.02 | 46,220 | — | — |
| 2010-05-20 | $15.20 | $56.53 | 37,500 | — | — |
| 2010-05-19 | $17.00 | $63.22 | 33,230 | — | — |
| 2010-05-18 | $17.70 | $65.83 | 18,910 | — | — |
| 2010-05-17 | $17.40 | $64.71 | 28,430 | — | — |
| 2010-05-14 | $18.50 | $68.80 | 22,110 | — | — |
| 2010-05-13 | $19.40 | $72.15 | 23,170 | — | — |
| 2010-05-12 | $20.50 | $76.24 | 22,920 | — | — |
| 2010-05-11 | $20.80 | $77.36 | 21,170 | — | — |
| 2010-05-10 | $20.90 | $77.73 | 44,700 | — | — |
| 2010-05-07 | $19.50 | $72.52 | 47,600 | — | — |
| 2010-05-06 | $17.70 | $65.83 | 51,120 | — | — |
| 2010-05-05 | $19.80 | $73.64 | 84,640 | — | — |
| 2010-05-04 | $21.00 | $78.10 | 34,600 | — | — |
| 2010-05-03 | $23.00 | $85.54 | 56,270 | — | — |
| 2010-04-30 | $26.30 | $97.81 | 40,130 | — | — |
| 2010-04-29 | $26.50 | $98.56 | 43,830 | — | — |
| 2010-04-28 | $24.50 | $91.12 | 27,570 | — | — |
| 2010-04-27 | $25.20 | $93.72 | 35,120 | — | — |
| 2010-04-26 | $27.10 | $100.79 | 30,810 | — | — |
| 2010-04-23 | $26.90 | $100.04 | 29,410 | — | — |
| 2010-04-22 | $27.70 | $103.02 | 54,530 | — | — |
| 2010-04-21 | $27.10 | $100.79 | 46,280 | — | — |
| 2010-04-20 | $28.10 | $104.51 | 52,210 | — | — |
| 2010-04-19 | $26.70 | $99.30 | 44,780 | — | — |
| 2010-04-16 | $25.10 | $93.35 | 105,330 | — | — |
| 2010-04-15 | $25.80 | $95.95 | 77,660 | — | — |
| 2010-04-14 | $22.20 | $82.56 | 28,940 | — | — |
| 2010-04-13 | $22.50 | $83.68 | 45,120 | — | — |
| 2010-04-12 | $22.20 | $82.56 | 81,970 | — | — |
| 2010-04-09 | $21.50 | $79.96 | 106,640 | — | — |
| 2010-04-08 | $19.10 | $71.03 | 66,830 | — | — |
| 2010-04-07 | $17.00 | $63.22 | 54,590 | — | — |
| 2010-04-06 | $16.80 | $62.48 | 26,120 | — | — |
| 2010-04-05 | $16.50 | $61.36 | 20,860 | — | — |
| 2010-04-01 | $15.30 | $56.90 | 17,760 | — | — |
| 2010-03-31 | $15.50 | $57.65 | 20,850 | — | — |
| 2010-03-30 | $15.10 | $56.16 | 15,050 | — | — |
| 2010-03-29 | $15.40 | $57.27 | 17,780 | — | — |
| 2010-03-26 | $15.70 | $58.39 | 10,690 | — | — |
| 2010-03-25 | $15.60 | $58.02 | 60,360 | — | — |
| 2010-03-24 | $16.70 | $62.11 | 91,780 | — | — |
| 2010-03-23 | $15.30 | $56.90 | 33,070 | — | — |
| 2010-03-22 | $14.90 | $55.41 | 7,140 | — | — |
| 2010-03-19 | $15.10 | $56.16 | 23,590 | — | — |
| 2010-03-18 | $15.60 | $58.02 | 18,520 | — | — |
| 2010-03-17 | $14.70 | $54.67 | 11,770 | — | — |
| 2010-03-16 | $14.30 | $53.18 | 17,680 | — | — |
| 2010-03-15 | $14.50 | $53.93 | 23,010 | — | — |
| 2010-03-12 | $15.00 | $55.79 | 25,530 | — | — |
| 2010-03-11 | $15.50 | $57.65 | 20,520 | — | — |
| 2010-03-10 | $14.60 | $54.30 | 29,140 | — | — |
| 2010-03-09 | $14.50 | $53.93 | 50,930 | — | — |
| 2010-03-08 | $14.00 | $52.07 | 50,550 | — | — |
| 2010-03-05 | $12.80 | $47.60 | 63,400 | — | — |
| 2010-03-04 | $14.10 | $52.44 | 31,600 | — | — |
| 2010-03-03 | $14.20 | $52.81 | 133,400 | — | — |
| 2010-03-02 | $17.70 | $65.83 | 16,070 | — | — |
| 2010-03-01 | $17.50 | $65.08 | 22,600 | — | — |
| 2010-02-26 | $16.90 | $62.85 | 14,590 | — | — |
| 2010-02-25 | $16.90 | $62.85 | 29,450 | — | — |
| 2010-02-24 | $17.20 | $63.97 | 11,070 | — | — |
| 2010-02-23 | $17.40 | $64.71 | 28,000 | — | — |
| 2010-02-22 | $17.10 | $63.60 | 27,500 | — | — |
| 2010-02-19 | $16.30 | $60.62 | 23,240 | — | — |
| 2010-02-18 | $16.00 | $59.51 | 7,830 | — | — |
| 2010-02-17 | $16.30 | $60.62 | 19,430 | — | — |
| 2010-02-16 | $15.50 | $57.65 | 17,280 | — | — |
| 2010-02-12 | $15.90 | $59.13 | 7,230 | — | — |
| 2010-02-11 | $15.50 | $57.65 | 6,540 | — | — |
| 2010-02-10 | $15.30 | $56.90 | 5,250 | — | — |
| 2010-02-09 | $15.90 | $59.13 | 9,840 | — | — |
| 2010-02-08 | $15.10 | $56.16 | 6,700 | — | — |
| 2010-02-05 | $14.50 | $53.93 | 11,610 | — | — |
| 2010-02-04 | $14.50 | $53.93 | 17,300 | — | — |
| 2010-02-03 | $16.10 | $59.88 | 26,610 | — | — |
| 2010-02-02 | $15.40 | $57.27 | 20,670 | — | — |
| 2010-02-01 | $14.50 | $53.93 | 17,830 | — | — |
| 2010-01-29 | $13.50 | $50.21 | 17,720 | — | — |
| 2010-01-28 | $14.50 | $53.93 | 29,790 | — | — |
| 2010-01-27 | $14.40 | $53.55 | 42,230 | — | — |
| 2010-01-26 | $15.40 | $57.27 | 39,070 | — | — |
| 2010-01-25 | $16.60 | $61.74 | 20,960 | — | — |
| 2010-01-22 | $17.00 | $63.22 | 35,230 | — | — |
| 2010-01-21 | $16.40 | $60.99 | 31,250 | — | — |
| 2010-01-20 | $17.60 | $65.46 | 33,950 | — | — |
| 2010-01-19 | $18.90 | $70.29 | 60,450 | — | — |
| 2010-01-15 | $17.50 | $65.08 | 40,440 | — | — |
| 2010-01-14 | $16.00 | $59.51 | 25,110 | — | — |
| 2010-01-13 | $16.40 | $60.99 | 16,600 | — | — |
| 2010-01-12 | $15.70 | $58.39 | 34,820 | — | — |
| 2010-01-11 | $17.20 | $63.97 | 50,060 | — | — |
| 2010-01-08 | $17.00 | $63.22 | 78,180 | — | — |
| 2010-01-07 | $17.30 | $64.34 | 136,300 | — | — |
| 2010-01-06 | $14.70 | $54.67 | 59,220 | — | — |
| 2010-01-05 | $12.90 | $47.98 | 22,230 | — | — |
| 2010-01-04 | $12.70 | $47.23 | 16,610 | — | — |