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 | $13.93 | $36.24 | 198,200 | — | — |
| 2010-12-30 | $14.30 | $37.20 | 199,800 | — | — |
| 2010-12-29 | $14.42 | $37.51 | 80,700 | — | — |
| 2010-12-28 | $14.44 | $37.56 | 156,400 | — | — |
| 2010-12-27 | $14.81 | $38.53 | 128,000 | — | — |
| 2010-12-23 | $14.60 | $37.98 | 167,700 | — | — |
| 2010-12-22 | $14.77 | $38.42 | 278,800 | — | — |
| 2010-12-21 | $15.02 | $39.07 | 250,400 | — | — |
| 2010-12-20 | $15.12 | $39.33 | 292,500 | — | — |
| 2010-12-17 | $15.04 | $39.12 | 644,800 | — | — |
| 2010-12-16 | $15.06 | $39.18 | 347,800 | — | — |
| 2010-12-15 | $14.38 | $37.22 | 373,900 | — | — |
| 2010-12-14 | $14.03 | $36.32 | 261,100 | — | — |
| 2010-12-13 | $14.19 | $36.73 | 250,700 | — | — |
| 2010-12-10 | $14.38 | $37.22 | 223,700 | — | — |
| 2010-12-09 | $14.33 | $37.10 | 237,600 | — | — |
| 2010-12-08 | $14.20 | $36.76 | 205,000 | — | — |
| 2010-12-07 | $14.50 | $37.54 | 289,500 | — | — |
| 2010-12-06 | $14.28 | $36.97 | 227,700 | — | — |
| 2010-12-03 | $14.31 | $37.04 | 215,100 | — | — |
| 2010-12-02 | $14.26 | $36.91 | 346,500 | — | — |
| 2010-12-01 | $14.09 | $36.47 | 398,800 | — | — |
| 2010-11-30 | $14.22 | $36.81 | 893,400 | — | — |
| 2010-11-29 | $13.73 | $35.54 | 656,500 | — | — |
| 2010-11-26 | $14.02 | $36.29 | 345,700 | — | — |
| 2010-11-24 | $14.08 | $36.45 | 1,196,500 | — | — |
| 2010-11-23 | $14.17 | $36.68 | 3,267,100 | — | — |
| 2010-11-22 | $12.19 | $31.56 | 922,700 | — | — |
| 2010-11-19 | $12.35 | $31.97 | 1,685,500 | — | — |
| 2010-11-18 | $11.65 | $30.16 | 1,117,000 | — | — |
| 2010-11-17 | $11.30 | $29.25 | 434,700 | — | — |
| 2010-11-16 | $11.32 | $29.30 | 368,200 | — | — |
| 2010-11-15 | $11.62 | $30.08 | 397,300 | — | — |
| 2010-11-12 | $12.10 | $31.32 | 158,700 | — | — |
| 2010-11-11 | $12.57 | $32.54 | 114,100 | — | — |
| 2010-11-10 | $12.76 | $33.03 | 152,700 | — | — |
| 2010-11-09 | $12.57 | $32.54 | 220,800 | — | — |
| 2010-11-08 | $12.89 | $33.37 | 160,400 | — | — |
| 2010-11-05 | $13.04 | $33.76 | 262,900 | — | — |
| 2010-11-04 | $12.80 | $33.13 | 445,900 | — | — |
| 2010-11-03 | $12.04 | $31.17 | 162,900 | — | — |
| 2010-11-02 | $11.95 | $30.93 | 226,200 | — | — |
| 2010-11-01 | $11.33 | $29.33 | 369,300 | — | — |
| 2010-10-29 | $11.75 | $30.42 | 206,300 | — | — |
| 2010-10-28 | $11.77 | $30.47 | 543,000 | — | — |
| 2010-10-27 | $12.15 | $31.45 | 216,200 | — | — |
| 2010-10-26 | $12.43 | $32.18 | 325,100 | — | — |
| 2010-10-25 | $12.89 | $33.37 | 229,000 | — | — |
| 2010-10-22 | $12.79 | $33.11 | 356,700 | — | — |
| 2010-10-21 | $12.67 | $32.80 | 550,000 | — | — |
| 2010-10-20 | $12.29 | $31.81 | 170,500 | — | — |
| 2010-10-19 | $12.25 | $31.71 | 370,800 | — | — |
| 2010-10-18 | $12.60 | $32.62 | 165,400 | — | — |
| 2010-10-15 | $12.51 | $32.38 | 327,100 | — | — |
| 2010-10-14 | $12.62 | $32.67 | 316,100 | — | — |
| 2010-10-13 | $12.54 | $32.46 | 261,000 | — | — |
| 2010-10-12 | $12.30 | $31.84 | 253,000 | — | — |
| 2010-10-11 | $12.33 | $31.92 | 224,200 | — | — |
| 2010-10-08 | $12.46 | $32.25 | 357,500 | — | — |
| 2010-10-07 | $12.01 | $31.09 | 266,200 | — | — |
| 2010-10-06 | $11.81 | $30.57 | 205,900 | — | — |
| 2010-10-05 | $11.70 | $30.29 | 260,700 | — | — |
| 2010-10-04 | $11.29 | $29.23 | 178,700 | — | — |
| 2010-10-01 | $11.69 | $30.26 | 301,200 | — | — |
| 2010-09-30 | $11.47 | $29.69 | 478,700 | — | — |
| 2010-09-29 | $11.92 | $30.86 | 398,900 | — | — |
| 2010-09-28 | $11.88 | $30.75 | 439,600 | — | — |
| 2010-09-27 | $11.69 | $30.26 | 579,000 | — | — |
| 2010-09-24 | $11.35 | $29.38 | 431,300 | — | — |
| 2010-09-23 | $10.94 | $28.32 | 438,600 | — | — |
| 2010-09-22 | $10.98 | $28.42 | 383,800 | — | — |
| 2010-09-21 | $11.04 | $28.58 | 764,600 | — | — |
| 2010-09-20 | $11.29 | $29.23 | 522,800 | — | — |
| 2010-09-17 | $10.95 | $28.35 | 525,200 | — | — |
| 2010-09-16 | $10.90 | $28.22 | 707,900 | — | — |
| 2010-09-15 | $10.63 | $27.52 | 356,200 | — | — |
| 2010-09-14 | $10.63 | $27.34 | 584,700 | — | — |
| 2010-09-13 | $10.73 | $27.59 | 387,200 | — | — |
| 2010-09-10 | $10.50 | $27.00 | 394,300 | — | — |
| 2010-09-09 | $10.54 | $27.10 | 439,700 | — | — |
| 2010-09-08 | $10.93 | $28.11 | 641,600 | — | — |
| 2010-09-07 | $10.64 | $27.36 | 289,700 | — | — |
| 2010-09-03 | $11.25 | $28.93 | 552,700 | — | — |
| 2010-09-02 | $11.07 | $28.47 | 614,100 | — | — |
| 2010-09-01 | $10.68 | $27.46 | 521,400 | — | — |
| 2010-08-31 | $10.52 | $27.05 | 764,000 | — | — |
| 2010-08-30 | $10.66 | $27.41 | 693,000 | — | — |
| 2010-08-27 | $10.95 | $28.16 | 562,500 | — | — |
| 2010-08-26 | $10.97 | $28.21 | 2,146,600 | — | — |
| 2010-08-25 | $11.00 | $28.29 | 2,464,000 | — | — |
| 2010-08-24 | $12.80 | $32.92 | 459,800 | — | — |
| 2010-08-23 | $12.65 | $32.53 | 293,700 | — | — |
| 2010-08-20 | $12.84 | $33.02 | 386,400 | — | — |
| 2010-08-19 | $13.00 | $33.43 | 262,300 | — | — |
| 2010-08-18 | $13.76 | $35.39 | 360,200 | — | — |
| 2010-08-17 | $13.12 | $33.74 | 291,100 | — | — |
| 2010-08-16 | $13.12 | $33.74 | 274,200 | — | — |
| 2010-08-13 | $12.81 | $32.94 | 242,500 | — | — |
| 2010-08-12 | $13.09 | $33.66 | 338,800 | — | — |
| 2010-08-11 | $13.31 | $34.23 | 512,300 | — | — |
| 2010-08-10 | $14.21 | $36.54 | 399,200 | — | — |
| 2010-08-09 | $14.47 | $37.21 | 303,500 | — | — |
| 2010-08-06 | $14.53 | $37.37 | 208,700 | — | — |
| 2010-08-05 | $14.67 | $37.73 | 252,000 | — | — |
| 2010-08-04 | $14.87 | $38.24 | 417,900 | — | — |
| 2010-08-03 | $14.33 | $36.85 | 536,800 | — | — |
| 2010-08-02 | $14.65 | $37.67 | 528,100 | — | — |
| 2010-07-30 | $14.62 | $37.60 | 351,600 | — | — |
| 2010-07-29 | $14.50 | $37.29 | 670,400 | — | — |
| 2010-07-28 | $14.31 | $36.80 | 396,900 | — | — |
| 2010-07-27 | $14.42 | $37.08 | 592,600 | — | — |
| 2010-07-26 | $14.80 | $38.06 | 545,800 | — | — |
| 2010-07-23 | $14.87 | $38.24 | 516,200 | — | — |
| 2010-07-22 | $14.81 | $38.09 | 653,700 | — | — |
| 2010-07-21 | $14.13 | $36.34 | 446,200 | — | — |
| 2010-07-20 | $14.40 | $37.03 | 926,000 | — | — |
| 2010-07-19 | $14.35 | $36.90 | 355,700 | — | — |
| 2010-07-16 | $14.36 | $36.93 | 420,200 | — | — |
| 2010-07-15 | $14.90 | $38.32 | 448,300 | — | — |
| 2010-07-14 | $15.26 | $39.24 | 463,800 | — | — |
| 2010-07-13 | $14.96 | $38.47 | 852,000 | — | — |
| 2010-07-12 | $14.34 | $36.88 | 195,700 | — | — |
| 2010-07-09 | $14.66 | $37.70 | 573,900 | — | — |
| 2010-07-08 | $14.51 | $37.31 | 241,700 | — | — |
| 2010-07-07 | $14.25 | $36.65 | 460,000 | — | — |
| 2010-07-06 | $13.81 | $35.51 | 459,200 | — | — |
| 2010-07-02 | $14.62 | $37.60 | 459,400 | — | — |
| 2010-07-01 | $15.24 | $39.19 | 399,900 | — | — |
| 2010-06-30 | $15.18 | $39.04 | 720,200 | — | — |
| 2010-06-29 | $16.12 | $41.45 | 636,100 | — | — |
| 2010-06-28 | $16.42 | $42.23 | 325,300 | — | — |
| 2010-06-25 | $16.71 | $42.97 | 1,017,400 | — | — |
| 2010-06-24 | $15.99 | $41.12 | 509,500 | — | — |
| 2010-06-23 | $16.66 | $42.84 | 360,900 | — | — |
| 2010-06-22 | $16.67 | $42.87 | 358,900 | — | — |
| 2010-06-21 | $17.68 | $45.47 | 570,800 | — | — |
| 2010-06-18 | $17.51 | $45.03 | 499,100 | — | — |
| 2010-06-17 | $17.89 | $46.01 | 402,300 | — | — |
| 2010-06-16 | $17.90 | $46.03 | 520,600 | — | — |
| 2010-06-15 | $17.50 | $44.82 | 433,000 | — | — |
| 2010-06-14 | $17.03 | $43.62 | 319,200 | — | — |
| 2010-06-11 | $16.87 | $43.21 | 626,900 | — | — |
| 2010-06-10 | $16.05 | $41.11 | 580,100 | — | — |
| 2010-06-09 | $14.72 | $37.70 | 466,100 | — | — |
| 2010-06-08 | $14.58 | $37.34 | 407,800 | — | — |
| 2010-06-07 | $15.09 | $38.65 | 600,800 | — | — |
| 2010-06-04 | $14.92 | $38.21 | 449,300 | — | — |
| 2010-06-03 | $16.36 | $41.90 | 504,900 | — | — |
| 2010-06-02 | $16.15 | $41.37 | 705,000 | — | — |
| 2010-06-01 | $16.25 | $41.62 | 365,200 | — | — |
| 2010-05-28 | $16.68 | $42.72 | 379,300 | — | — |
| 2010-05-27 | $16.93 | $43.36 | 682,100 | — | — |
| 2010-05-26 | $16.51 | $42.29 | 1,070,200 | — | — |
| 2010-05-25 | $17.20 | $44.05 | 785,500 | — | — |
| 2010-05-24 | $16.62 | $42.57 | 393,700 | — | — |
| 2010-05-21 | $16.49 | $42.24 | 472,600 | — | — |
| 2010-05-20 | $16.18 | $41.44 | 418,500 | — | — |
| 2010-05-19 | $17.15 | $43.93 | 250,300 | — | — |
| 2010-05-18 | $17.53 | $44.90 | 274,500 | — | — |
| 2010-05-17 | $18.00 | $46.10 | 409,600 | — | — |
| 2010-05-14 | $17.64 | $45.18 | 262,100 | — | — |
| 2010-05-13 | $18.41 | $47.15 | 356,900 | — | — |
| 2010-05-12 | $18.51 | $47.41 | 329,200 | — | — |
| 2010-05-11 | $17.47 | $44.75 | 483,800 | — | — |
| 2010-05-10 | $17.51 | $44.85 | 283,700 | — | — |
| 2010-05-07 | $15.89 | $40.70 | 431,300 | — | — |
| 2010-05-06 | $16.57 | $42.44 | 513,500 | — | — |
| 2010-05-05 | $17.57 | $45.00 | 613,200 | — | — |
| 2010-05-04 | $18.50 | $47.38 | 559,900 | — | — |
| 2010-05-03 | $19.10 | $48.92 | 294,100 | — | — |
| 2010-04-30 | $18.80 | $48.15 | 678,100 | — | — |
| 2010-04-29 | $19.37 | $49.61 | 318,100 | — | — |
| 2010-04-28 | $18.47 | $47.31 | 290,300 | — | — |
| 2010-04-27 | $18.07 | $46.28 | 409,100 | — | — |
| 2010-04-26 | $18.99 | $48.64 | 350,300 | — | — |
| 2010-04-23 | $19.31 | $49.46 | 350,300 | — | — |
| 2010-04-22 | $18.69 | $47.87 | 335,800 | — | — |
| 2010-04-21 | $17.95 | $45.98 | 232,600 | — | — |
| 2010-04-20 | $17.59 | $45.05 | 200,100 | — | — |
| 2010-04-19 | $17.04 | $43.64 | 366,200 | — | — |
| 2010-04-16 | $17.28 | $44.26 | 917,200 | — | — |
| 2010-04-15 | $17.34 | $44.41 | 165,300 | — | — |
| 2010-04-14 | $17.40 | $44.57 | 220,800 | — | — |
| 2010-04-13 | $16.74 | $42.88 | 126,400 | — | — |
| 2010-04-12 | $16.54 | $42.36 | 155,800 | — | — |
| 2010-04-09 | $16.56 | $42.42 | 238,300 | — | — |
| 2010-04-08 | $16.25 | $41.62 | 341,600 | — | — |
| 2010-04-07 | $16.31 | $41.78 | 394,800 | — | — |
| 2010-04-06 | $16.27 | $41.67 | 357,900 | — | — |
| 2010-04-05 | $16.40 | $42.01 | 251,700 | — | — |
| 2010-04-01 | $15.88 | $40.67 | 270,000 | — | — |
| 2010-03-31 | $15.48 | $39.65 | 345,500 | — | — |
| 2010-03-30 | $15.69 | $40.19 | 270,000 | — | — |
| 2010-03-29 | $15.57 | $39.88 | 230,000 | — | — |
| 2010-03-26 | $15.58 | $39.91 | 275,700 | — | — |
| 2010-03-25 | $15.31 | $39.21 | 218,700 | — | — |
| 2010-03-24 | $15.32 | $39.24 | 174,100 | — | — |
| 2010-03-23 | $15.31 | $39.21 | 282,200 | — | — |
| 2010-03-22 | $15.00 | $38.42 | 245,300 | — | — |
| 2010-03-19 | $14.88 | $38.11 | 681,300 | — | — |
| 2010-03-18 | $15.24 | $39.03 | 185,800 | — | — |
| 2010-03-17 | $15.07 | $38.60 | 435,000 | — | — |
| 2010-03-16 | $14.96 | $38.14 | 506,100 | — | — |
| 2010-03-15 | $14.48 | $36.91 | 890,600 | — | — |
| 2010-03-12 | $14.59 | $37.19 | 649,600 | — | — |
| 2010-03-11 | $14.70 | $37.48 | 321,600 | — | — |
| 2010-03-10 | $14.71 | $37.50 | 409,500 | — | — |
| 2010-03-09 | $14.56 | $37.12 | 380,800 | — | — |
| 2010-03-08 | $14.46 | $36.86 | 370,900 | — | — |
| 2010-03-05 | $14.00 | $35.69 | 661,500 | — | — |
| 2010-03-04 | $13.95 | $35.56 | 561,700 | — | — |
| 2010-03-03 | $13.91 | $35.46 | 420,600 | — | — |
| 2010-03-02 | $14.33 | $36.53 | 376,500 | — | — |
| 2010-03-01 | $14.30 | $36.46 | 289,300 | — | — |
| 2010-02-26 | $13.83 | $35.26 | 316,900 | — | — |
| 2010-02-25 | $14.02 | $35.74 | 295,200 | — | — |
| 2010-02-24 | $13.64 | $34.77 | 271,500 | — | — |
| 2010-02-23 | $12.93 | $32.96 | 261,000 | — | — |
| 2010-02-22 | $13.13 | $33.47 | 329,500 | — | — |
| 2010-02-19 | $12.99 | $33.12 | 258,600 | — | — |
| 2010-02-18 | $12.99 | $33.12 | 157,600 | — | — |
| 2010-02-17 | $12.70 | $32.38 | 259,000 | — | — |
| 2010-02-16 | $12.75 | $32.50 | 108,800 | — | — |
| 2010-02-12 | $12.42 | $31.66 | 226,400 | — | — |
| 2010-02-11 | $12.25 | $31.23 | 295,500 | — | — |
| 2010-02-10 | $11.83 | $30.16 | 204,000 | — | — |
| 2010-02-09 | $12.01 | $30.62 | 206,100 | — | — |
| 2010-02-08 | $11.58 | $29.52 | 132,600 | — | — |
| 2010-02-05 | $11.87 | $30.26 | 169,800 | — | — |
| 2010-02-04 | $12.26 | $31.25 | 225,800 | — | — |
| 2010-02-03 | $12.93 | $32.96 | 238,200 | — | — |
| 2010-02-02 | $12.89 | $32.86 | 240,400 | — | — |
| 2010-02-01 | $12.34 | $31.46 | 223,900 | — | — |
| 2010-01-29 | $12.25 | $31.23 | 349,400 | — | — |
| 2010-01-28 | $12.47 | $31.79 | 289,700 | — | — |
| 2010-01-27 | $12.87 | $32.81 | 236,600 | — | — |
| 2010-01-26 | $12.86 | $32.78 | 320,000 | — | — |
| 2010-01-25 | $12.39 | $31.59 | 211,200 | — | — |
| 2010-01-22 | $12.37 | $31.54 | 284,200 | — | — |
| 2010-01-21 | $12.25 | $31.23 | 334,900 | — | — |
| 2010-01-20 | $12.47 | $31.79 | 467,400 | — | — |
| 2010-01-19 | $12.52 | $31.92 | 309,600 | — | — |
| 2010-01-15 | $11.81 | $30.11 | 333,000 | — | — |
| 2010-01-14 | $11.91 | $30.36 | 485,500 | — | — |
| 2010-01-13 | $11.76 | $29.98 | 451,800 | — | — |
| 2010-01-12 | $11.41 | $29.09 | 978,000 | — | — |
| 2010-01-11 | $10.30 | $26.26 | 195,200 | — | — |
| 2010-01-08 | $10.38 | $26.46 | 116,900 | — | — |
| 2010-01-07 | $10.26 | $26.16 | 198,500 | — | — |
| 2010-01-06 | $10.29 | $26.23 | 296,300 | — | — |
| 2010-01-05 | $10.25 | $26.13 | 303,000 | — | — |
| 2010-01-04 | $10.15 | $25.88 | 283,400 | — | — |