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 | $16.58 | $23.99 | 66,400 | — | — |
| 2010-12-30 | $16.82 | $24.34 | 133,000 | — | — |
| 2010-12-29 | $17.06 | $24.69 | 185,500 | — | — |
| 2010-12-28 | $16.52 | $23.90 | 263,700 | — | — |
| 2010-12-27 | $15.96 | $23.09 | 30,700 | — | — |
| 2010-12-23 | $15.98 | $23.12 | 61,100 | — | — |
| 2010-12-22 | $15.70 | $22.72 | 49,600 | — | — |
| 2010-12-21 | $16.15 | $23.37 | 43,800 | — | — |
| 2010-12-20 | $15.87 | $22.96 | 107,200 | — | — |
| 2010-12-17 | $15.90 | $23.01 | 303,500 | — | — |
| 2010-12-16 | $16.28 | $23.56 | 66,700 | — | — |
| 2010-12-15 | $16.12 | $23.33 | 112,700 | — | — |
| 2010-12-14 | $16.03 | $23.20 | 119,400 | — | — |
| 2010-12-13 | $15.81 | $22.88 | 144,800 | — | — |
| 2010-12-10 | $15.60 | $22.57 | 69,100 | — | — |
| 2010-12-09 | $15.46 | $22.37 | 68,900 | — | — |
| 2010-12-08 | $15.37 | $22.24 | 82,400 | — | — |
| 2010-12-07 | $15.27 | $22.10 | 191,100 | — | — |
| 2010-12-06 | $14.82 | $21.44 | 72,200 | — | — |
| 2010-12-03 | $15.16 | $21.94 | 58,300 | — | — |
| 2010-12-02 | $14.96 | $21.65 | 57,800 | — | — |
| 2010-12-01 | $14.78 | $21.39 | 114,500 | — | — |
| 2010-11-30 | $14.48 | $20.95 | 110,100 | — | — |
| 2010-11-29 | $14.82 | $21.44 | 50,500 | — | — |
| 2010-11-26 | $14.86 | $21.50 | 11,600 | — | — |
| 2010-11-24 | $14.89 | $21.55 | 68,400 | — | — |
| 2010-11-23 | $14.52 | $21.01 | 78,900 | — | — |
| 2010-11-22 | $14.64 | $21.10 | 44,200 | — | — |
| 2010-11-19 | $14.24 | $20.52 | 59,900 | — | — |
| 2010-11-18 | $13.94 | $20.09 | 72,400 | — | — |
| 2010-11-17 | $13.76 | $19.83 | 67,600 | — | — |
| 2010-11-16 | $13.85 | $19.96 | 62,800 | — | — |
| 2010-11-15 | $14.26 | $20.55 | 80,900 | — | — |
| 2010-11-12 | $14.31 | $20.62 | 81,600 | — | — |
| 2010-11-11 | $15.04 | $21.67 | 45,800 | — | — |
| 2010-11-10 | $15.41 | $22.21 | 83,100 | — | — |
| 2010-11-09 | $15.17 | $21.86 | 61,400 | — | — |
| 2010-11-08 | $15.48 | $22.31 | 65,100 | — | — |
| 2010-11-05 | $15.26 | $21.99 | 64,100 | — | — |
| 2010-11-04 | $15.29 | $22.03 | 98,400 | — | — |
| 2010-11-03 | $14.56 | $20.98 | 65,900 | — | — |
| 2010-11-02 | $14.25 | $20.54 | 71,000 | — | — |
| 2010-11-01 | $13.92 | $20.06 | 79,800 | — | — |
| 2010-10-29 | $14.35 | $20.68 | 71,300 | — | — |
| 2010-10-28 | $14.44 | $20.81 | 151,200 | — | — |
| 2010-10-27 | $13.96 | $20.12 | 59,400 | — | — |
| 2010-10-26 | $13.77 | $19.84 | 62,600 | — | — |
| 2010-10-25 | $13.86 | $19.97 | 100,200 | — | — |
| 2010-10-22 | $13.97 | $20.13 | 62,900 | — | — |
| 2010-10-21 | $13.78 | $19.86 | 164,800 | — | — |
| 2010-10-20 | $13.42 | $19.34 | 95,300 | — | — |
| 2010-10-19 | $13.65 | $19.67 | 63,300 | — | — |
| 2010-10-18 | $13.89 | $20.02 | 34,500 | — | — |
| 2010-10-15 | $13.53 | $19.50 | 89,200 | — | — |
| 2010-10-14 | $13.57 | $19.56 | 53,000 | — | — |
| 2010-10-13 | $13.39 | $19.30 | 68,500 | — | — |
| 2010-10-12 | $12.73 | $18.34 | 31,200 | — | — |
| 2010-10-11 | $12.65 | $18.23 | 34,700 | — | — |
| 2010-10-08 | $12.70 | $18.30 | 73,900 | — | — |
| 2010-10-07 | $12.82 | $18.47 | 57,900 | — | — |
| 2010-10-06 | $12.84 | $18.50 | 40,700 | — | — |
| 2010-10-05 | $13.19 | $19.01 | 81,100 | — | — |
| 2010-10-04 | $12.27 | $17.68 | 58,200 | — | — |
| 2010-10-01 | $12.77 | $18.40 | 54,100 | — | — |
| 2010-09-30 | $12.59 | $18.14 | 68,900 | — | — |
| 2010-09-29 | $12.59 | $18.14 | 72,700 | — | — |
| 2010-09-28 | $12.27 | $17.68 | 115,400 | — | — |
| 2010-09-27 | $12.33 | $17.77 | 109,300 | — | — |
| 2010-09-24 | $12.88 | $18.56 | 63,200 | — | — |
| 2010-09-23 | $12.16 | $17.52 | 60,200 | — | — |
| 2010-09-22 | $12.34 | $17.78 | 76,100 | — | — |
| 2010-09-21 | $12.97 | $18.69 | 54,800 | — | — |
| 2010-09-20 | $13.24 | $19.08 | 82,800 | — | — |
| 2010-09-17 | $12.50 | $18.01 | 120,900 | — | — |
| 2010-09-16 | $12.34 | $17.78 | 71,800 | — | — |
| 2010-09-15 | $12.02 | $17.32 | 39,900 | — | — |
| 2010-09-14 | $11.81 | $17.02 | 58,500 | — | — |
| 2010-09-13 | $11.86 | $17.09 | 76,300 | — | — |
| 2010-09-10 | $11.40 | $16.43 | 62,600 | — | — |
| 2010-09-09 | $11.59 | $16.70 | 52,200 | — | — |
| 2010-09-08 | $11.26 | $16.23 | 51,900 | — | — |
| 2010-09-07 | $11.41 | $16.44 | 67,300 | — | — |
| 2010-09-03 | $12.42 | $17.90 | 61,100 | — | — |
| 2010-09-02 | $11.92 | $17.18 | 39,600 | — | — |
| 2010-09-01 | $12.03 | $17.34 | 103,200 | — | — |
| 2010-08-31 | $11.48 | $16.46 | 76,000 | — | — |
| 2010-08-30 | $11.58 | $16.60 | 107,100 | — | — |
| 2010-08-27 | $12.08 | $17.32 | 63,200 | — | — |
| 2010-08-26 | $11.53 | $16.53 | 39,200 | — | — |
| 2010-08-25 | $11.99 | $17.19 | 77,300 | — | — |
| 2010-08-24 | $11.56 | $16.57 | 74,600 | — | — |
| 2010-08-23 | $11.79 | $16.90 | 65,700 | — | — |
| 2010-08-20 | $12.05 | $17.27 | 92,900 | — | — |
| 2010-08-19 | $11.98 | $17.17 | 116,700 | — | — |
| 2010-08-18 | $12.05 | $17.27 | 42,200 | — | — |
| 2010-08-17 | $12.05 | $17.27 | 64,900 | — | — |
| 2010-08-16 | $12.08 | $17.32 | 59,600 | — | — |
| 2010-08-13 | $11.75 | $16.84 | 139,900 | — | — |
| 2010-08-12 | $12.43 | $17.82 | 71,500 | — | — |
| 2010-08-11 | $12.72 | $18.23 | 124,000 | — | — |
| 2010-08-10 | $13.71 | $19.65 | 53,000 | — | — |
| 2010-08-09 | $14.62 | $20.96 | 95,200 | — | — |
| 2010-08-06 | $14.15 | $20.28 | 123,600 | — | — |
| 2010-08-05 | $14.92 | $21.39 | 62,200 | — | — |
| 2010-08-04 | $15.40 | $22.08 | 64,100 | — | — |
| 2010-08-03 | $15.11 | $21.66 | 85,200 | — | — |
| 2010-08-02 | $15.53 | $22.26 | 148,000 | — | — |
| 2010-07-30 | $15.68 | $22.48 | 158,700 | — | — |
| 2010-07-29 | $15.55 | $22.29 | 149,300 | — | — |
| 2010-07-28 | $15.34 | $21.99 | 171,800 | — | — |
| 2010-07-27 | $15.11 | $21.66 | 113,400 | — | — |
| 2010-07-26 | $14.99 | $21.49 | 149,400 | — | — |
| 2010-07-23 | $15.15 | $21.72 | 202,900 | — | — |
| 2010-07-22 | $15.04 | $21.56 | 239,900 | — | — |
| 2010-07-21 | $12.70 | $18.21 | 80,000 | — | — |
| 2010-07-20 | $13.08 | $18.75 | 87,100 | — | — |
| 2010-07-19 | $12.80 | $18.35 | 43,700 | — | — |
| 2010-07-16 | $12.34 | $17.69 | 99,900 | — | — |
| 2010-07-15 | $12.61 | $18.08 | 68,900 | — | — |
| 2010-07-14 | $13.04 | $18.69 | 64,200 | — | — |
| 2010-07-13 | $13.42 | $19.24 | 89,700 | — | — |
| 2010-07-12 | $12.31 | $17.65 | 55,100 | — | — |
| 2010-07-09 | $12.61 | $18.08 | 64,700 | — | — |
| 2010-07-08 | $12.40 | $17.78 | 103,300 | — | — |
| 2010-07-07 | $12.37 | $17.73 | 91,300 | — | — |
| 2010-07-06 | $11.84 | $16.97 | 89,600 | — | — |
| 2010-07-02 | $11.86 | $17.00 | 59,000 | — | — |
| 2010-07-01 | $12.02 | $17.23 | 52,600 | — | — |
| 2010-06-30 | $12.13 | $17.39 | 86,000 | — | — |
| 2010-06-29 | $12.53 | $17.96 | 66,400 | — | — |
| 2010-06-28 | $13.34 | $19.12 | 52,500 | — | — |
| 2010-06-25 | $13.57 | $19.45 | 370,800 | — | — |
| 2010-06-24 | $13.06 | $18.72 | 53,900 | — | — |
| 2010-06-23 | $13.52 | $19.38 | 75,900 | — | — |
| 2010-06-22 | $13.20 | $18.84 | 73,200 | — | — |
| 2010-06-21 | $13.41 | $19.14 | 98,300 | — | — |
| 2010-06-18 | $14.07 | $20.08 | 122,700 | — | — |
| 2010-06-17 | $14.04 | $20.04 | 48,000 | — | — |
| 2010-06-16 | $13.83 | $19.74 | 86,000 | — | — |
| 2010-06-15 | $13.99 | $19.96 | 85,600 | — | — |
| 2010-06-14 | $13.42 | $19.15 | 89,700 | — | — |
| 2010-06-11 | $13.51 | $19.28 | 75,000 | — | — |
| 2010-06-10 | $13.34 | $19.04 | 73,300 | — | — |
| 2010-06-09 | $12.82 | $18.29 | 115,800 | — | — |
| 2010-06-08 | $12.98 | $18.52 | 84,300 | — | — |
| 2010-06-07 | $13.03 | $18.59 | 118,100 | — | — |
| 2010-06-04 | $13.28 | $18.95 | 106,800 | — | — |
| 2010-06-03 | $14.34 | $20.46 | 78,200 | — | — |
| 2010-06-02 | $14.17 | $20.22 | 133,600 | — | — |
| 2010-06-01 | $13.66 | $19.49 | 214,800 | — | — |
| 2010-05-28 | $14.01 | $19.99 | 119,900 | — | — |
| 2010-05-27 | $14.39 | $20.53 | 102,800 | — | — |
| 2010-05-26 | $13.66 | $19.49 | 110,900 | — | — |
| 2010-05-25 | $13.97 | $19.94 | 177,200 | — | — |
| 2010-05-24 | $14.14 | $20.18 | 130,200 | — | — |
| 2010-05-21 | $14.34 | $20.46 | 161,100 | — | — |
| 2010-05-20 | $13.95 | $19.91 | 223,800 | — | — |
| 2010-05-19 | $14.39 | $20.53 | 191,300 | — | — |
| 2010-05-18 | $15.04 | $21.46 | 125,800 | — | — |
| 2010-05-17 | $15.66 | $22.35 | 124,200 | — | — |
| 2010-05-14 | $15.90 | $22.69 | 104,200 | — | — |
| 2010-05-13 | $16.14 | $23.03 | 95,000 | — | — |
| 2010-05-12 | $16.47 | $23.50 | 106,600 | — | — |
| 2010-05-11 | $15.89 | $22.68 | 119,200 | — | — |
| 2010-05-10 | $16.00 | $22.83 | 127,100 | — | — |
| 2010-05-07 | $14.92 | $21.29 | 187,200 | — | — |
| 2010-05-06 | $15.92 | $22.72 | 303,500 | — | — |
| 2010-05-05 | $16.10 | $22.97 | 173,300 | — | — |
| 2010-05-04 | $16.47 | $23.50 | 170,800 | — | — |
| 2010-05-03 | $16.94 | $24.17 | 77,600 | — | — |
| 2010-04-30 | $16.14 | $23.03 | 151,400 | — | — |
| 2010-04-29 | $17.03 | $24.30 | 111,000 | — | — |
| 2010-04-28 | $16.75 | $23.90 | 92,500 | — | — |
| 2010-04-27 | $16.75 | $23.90 | 198,200 | — | — |
| 2010-04-26 | $16.98 | $24.23 | 212,200 | — | — |
| 2010-04-23 | $16.03 | $22.87 | 245,600 | — | — |
| 2010-04-22 | $16.40 | $23.40 | 156,100 | — | — |
| 2010-04-21 | $16.58 | $23.66 | 159,300 | — | — |
| 2010-04-20 | $16.17 | $23.07 | 57,400 | — | — |
| 2010-04-19 | $16.08 | $22.95 | 89,200 | — | — |
| 2010-04-16 | $15.95 | $22.76 | 76,800 | — | — |
| 2010-04-15 | $16.13 | $23.02 | 67,200 | — | — |
| 2010-04-14 | $16.20 | $23.12 | 81,700 | — | — |
| 2010-04-13 | $15.38 | $21.95 | 39,100 | — | — |
| 2010-04-12 | $14.87 | $21.22 | 55,700 | — | — |
| 2010-04-09 | $14.70 | $20.98 | 76,600 | — | — |
| 2010-04-08 | $14.75 | $21.05 | 66,700 | — | — |
| 2010-04-07 | $14.38 | $20.52 | 240,900 | — | — |
| 2010-04-06 | $14.33 | $20.45 | 46,500 | — | — |
| 2010-04-05 | $14.27 | $20.36 | 69,300 | — | — |
| 2010-04-01 | $13.91 | $19.85 | 33,600 | — | — |
| 2010-03-31 | $13.77 | $19.65 | 159,700 | — | — |
| 2010-03-30 | $13.72 | $19.58 | 62,800 | — | — |
| 2010-03-29 | $13.53 | $19.31 | 32,200 | — | — |
| 2010-03-26 | $13.40 | $19.12 | 39,200 | — | — |
| 2010-03-25 | $13.57 | $19.36 | 37,600 | — | — |
| 2010-03-24 | $13.52 | $19.29 | 45,200 | — | — |
| 2010-03-23 | $13.94 | $19.89 | 41,700 | — | — |
| 2010-03-22 | $13.79 | $19.68 | 62,600 | — | — |
| 2010-03-19 | $13.50 | $19.26 | 106,100 | — | — |
| 2010-03-18 | $13.83 | $19.74 | 56,200 | — | — |
| 2010-03-17 | $13.78 | $19.66 | 47,300 | — | — |
| 2010-03-16 | $13.72 | $19.58 | 28,800 | — | — |
| 2010-03-15 | $13.80 | $19.69 | 37,200 | — | — |
| 2010-03-12 | $13.99 | $19.96 | 37,500 | — | — |
| 2010-03-11 | $14.35 | $20.48 | 60,700 | — | — |
| 2010-03-10 | $14.25 | $20.33 | 55,000 | — | — |
| 2010-03-09 | $14.03 | $20.02 | 128,800 | — | — |
| 2010-03-08 | $14.20 | $20.26 | 36,100 | — | — |
| 2010-03-05 | $14.53 | $20.73 | 74,700 | — | — |
| 2010-03-04 | $14.29 | $20.31 | 28,900 | — | — |
| 2010-03-03 | $14.22 | $20.21 | 83,500 | — | — |
| 2010-03-02 | $14.45 | $20.53 | 73,700 | — | — |
| 2010-03-01 | $13.98 | $19.87 | 71,100 | — | — |
| 2010-02-26 | $13.39 | $19.03 | 87,400 | — | — |
| 2010-02-25 | $13.71 | $19.48 | 45,800 | — | — |
| 2010-02-24 | $13.43 | $19.08 | 38,600 | — | — |
| 2010-02-23 | $13.01 | $18.49 | 43,600 | — | — |
| 2010-02-22 | $13.57 | $19.28 | 33,300 | — | — |
| 2010-02-19 | $13.59 | $19.31 | 71,100 | — | — |
| 2010-02-18 | $13.53 | $19.23 | 37,300 | — | — |
| 2010-02-17 | $13.16 | $18.70 | 31,400 | — | — |
| 2010-02-16 | $13.01 | $18.49 | 27,100 | — | — |
| 2010-02-12 | $12.75 | $18.12 | 57,100 | — | — |
| 2010-02-11 | $12.80 | $18.19 | 61,800 | — | — |
| 2010-02-10 | $12.38 | $17.59 | 42,200 | — | — |
| 2010-02-09 | $12.15 | $17.27 | 40,400 | — | — |
| 2010-02-08 | $12.01 | $17.07 | 54,200 | — | — |
| 2010-02-05 | $12.34 | $17.54 | 69,000 | — | — |
| 2010-02-04 | $12.14 | $17.25 | 91,400 | — | — |
| 2010-02-03 | $12.72 | $18.08 | 79,700 | — | — |
| 2010-02-02 | $13.15 | $18.69 | 62,000 | — | — |
| 2010-02-01 | $13.49 | $19.17 | 84,500 | — | — |
| 2010-01-29 | $12.95 | $18.40 | 168,000 | — | — |
| 2010-01-28 | $12.41 | $17.63 | 176,400 | — | — |
| 2010-01-27 | $12.81 | $18.20 | 54,400 | — | — |
| 2010-01-26 | $12.40 | $17.62 | 62,200 | — | — |
| 2010-01-25 | $12.48 | $17.73 | 91,400 | — | — |
| 2010-01-22 | $12.74 | $18.10 | 104,700 | — | — |
| 2010-01-21 | $12.89 | $18.32 | 86,200 | — | — |
| 2010-01-20 | $13.17 | $18.71 | 94,300 | — | — |
| 2010-01-19 | $13.38 | $19.01 | 81,500 | — | — |
| 2010-01-15 | $13.35 | $18.97 | 139,400 | — | — |
| 2010-01-14 | $13.81 | $19.62 | 32,000 | — | — |
| 2010-01-13 | $13.48 | $19.16 | 45,000 | — | — |
| 2010-01-12 | $13.08 | $18.59 | 48,300 | — | — |
| 2010-01-11 | $13.51 | $19.20 | 32,300 | — | — |
| 2010-01-08 | $13.71 | $19.48 | 64,700 | — | — |
| 2010-01-07 | $13.65 | $19.40 | 58,000 | — | — |
| 2010-01-06 | $13.44 | $19.10 | 124,400 | — | — |
| 2010-01-05 | $13.95 | $19.82 | 64,100 | — | — |
| 2010-01-04 | $14.55 | $20.68 | 64,400 | — | — |