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
- 1989-06-09 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 | $15.98 | $15.98 | 870,100 | — | — |
| 2010-12-30 | $15.99 | $15.99 | 1,217,000 | — | — |
| 2010-12-29 | $15.97 | $15.97 | 1,017,500 | — | — |
| 2010-12-28 | $16.00 | $16.00 | 950,300 | — | — |
| 2010-12-27 | $16.13 | $16.13 | 960,300 | — | — |
| 2010-12-23 | $16.12 | $16.12 | 1,002,000 | — | — |
| 2010-12-22 | $16.26 | $16.26 | 1,370,200 | — | — |
| 2010-12-21 | $16.22 | $16.22 | 1,121,400 | — | — |
| 2010-12-20 | $16.11 | $16.11 | 1,366,200 | — | — |
| 2010-12-17 | $16.17 | $16.17 | 2,469,700 | — | — |
| 2010-12-16 | $16.08 | $16.08 | 2,081,400 | — | — |
| 2010-12-15 | $15.65 | $15.65 | 2,587,200 | — | — |
| 2010-12-14 | $16.00 | $16.00 | 2,876,100 | — | — |
| 2010-12-13 | $16.44 | $16.44 | 3,515,000 | — | — |
| 2010-12-10 | $16.42 | $16.42 | 1,631,600 | — | — |
| 2010-12-09 | $16.30 | $16.30 | 1,940,100 | — | — |
| 2010-12-08 | $16.40 | $16.40 | 4,038,300 | — | — |
| 2010-12-07 | $16.20 | $16.20 | 2,979,800 | — | — |
| 2010-12-06 | $16.21 | $16.21 | 2,278,000 | — | — |
| 2010-12-03 | $16.15 | $16.15 | 6,316,500 | — | — |
| 2010-12-02 | $15.52 | $15.52 | 2,608,400 | — | — |
| 2010-12-01 | $15.41 | $15.41 | 2,859,300 | — | — |
| 2010-11-30 | $15.27 | $15.27 | 3,315,500 | — | — |
| 2010-11-29 | $15.45 | $15.45 | 2,888,600 | — | — |
| 2010-11-26 | $15.54 | $15.54 | 1,407,800 | — | — |
| 2010-11-24 | $15.60 | $15.60 | 5,296,100 | — | — |
| 2010-11-23 | $15.62 | $15.62 | 7,359,700 | — | — |
| 2010-11-22 | $15.88 | $15.88 | 18,674,500 | — | — |
| 2010-11-19 | $13.82 | $13.82 | 3,521,600 | — | — |
| 2010-11-18 | $13.35 | $13.35 | 2,227,900 | — | — |
| 2010-11-17 | $13.31 | $13.31 | 3,889,400 | — | — |
| 2010-11-16 | $12.87 | $12.87 | 3,718,900 | — | — |
| 2010-11-15 | $12.97 | $12.97 | 3,096,700 | — | — |
| 2010-11-12 | $12.78 | $12.78 | 4,622,100 | — | — |
| 2010-11-11 | $13.22 | $13.22 | 2,786,300 | — | — |
| 2010-11-10 | $13.21 | $13.21 | 2,531,300 | — | — |
| 2010-11-09 | $13.25 | $13.25 | 2,910,800 | — | — |
| 2010-11-08 | $13.64 | $13.64 | 4,238,400 | — | — |
| 2010-11-05 | $13.89 | $13.89 | 10,313,700 | — | — |
| 2010-11-04 | $12.96 | $12.96 | 4,089,000 | — | — |
| 2010-11-03 | $12.87 | $12.87 | 3,657,100 | — | — |
| 2010-11-02 | $12.82 | $12.82 | 5,291,500 | — | — |
| 2010-11-01 | $12.51 | $12.51 | 3,934,800 | — | — |
| 2010-10-29 | $12.86 | $12.86 | 4,548,000 | — | — |
| 2010-10-28 | $13.09 | $13.09 | 5,685,800 | — | — |
| 2010-10-27 | $13.06 | $13.06 | 6,836,400 | — | — |
| 2010-10-26 | $12.63 | $12.63 | 6,246,900 | — | — |
| 2010-10-25 | $12.80 | $12.80 | 9,159,800 | — | — |
| 2010-10-22 | $13.22 | $13.22 | 12,943,300 | — | — |
| 2010-10-21 | $13.77 | $13.77 | 31,256,000 | — | — |
| 2010-10-20 | $16.33 | $16.33 | 6,342,200 | — | — |
| 2010-10-19 | $16.06 | $16.06 | 5,910,900 | — | — |
| 2010-10-18 | $16.41 | $16.41 | 4,536,100 | — | — |
| 2010-10-15 | $16.09 | $16.09 | 5,338,300 | — | — |
| 2010-10-14 | $16.34 | $16.34 | 5,221,500 | — | — |
| 2010-10-13 | $16.43 | $16.43 | 4,531,900 | — | — |
| 2010-10-12 | $16.53 | $16.53 | 3,049,400 | — | — |
| 2010-10-11 | $16.54 | $16.54 | 4,240,200 | — | — |
| 2010-10-08 | $16.22 | $16.22 | 4,698,500 | — | — |
| 2010-10-07 | $15.92 | $15.92 | 6,608,400 | — | — |
| 2010-10-06 | $16.25 | $16.25 | 8,330,200 | — | — |
| 2010-10-05 | $17.12 | $17.12 | 4,546,800 | — | — |
| 2010-10-04 | $17.09 | $17.09 | 4,293,300 | — | — |
| 2010-10-01 | $17.41 | $17.41 | 8,226,900 | — | — |
| 2010-09-30 | $17.84 | $17.84 | 27,805,600 | — | — |
| 2010-09-29 | $19.02 | $19.02 | 13,737,900 | — | — |
| 2010-09-28 | $17.35 | $17.35 | 4,929,800 | — | — |
| 2010-09-27 | $17.26 | $17.26 | 5,161,400 | — | — |
| 2010-09-24 | $16.94 | $16.94 | 6,624,700 | — | — |
| 2010-09-23 | $15.83 | $15.83 | 3,904,200 | — | — |
| 2010-09-22 | $15.94 | $15.94 | 3,503,700 | — | — |
| 2010-09-21 | $16.42 | $16.42 | 5,037,400 | — | — |
| 2010-09-20 | $16.32 | $16.32 | 4,259,400 | — | — |
| 2010-09-17 | $15.97 | $15.97 | 4,908,500 | — | — |
| 2010-09-16 | $16.36 | $16.36 | 3,811,100 | — | — |
| 2010-09-15 | $16.09 | $16.09 | 4,530,300 | — | — |
| 2010-09-14 | $16.35 | $16.35 | 6,653,900 | — | — |
| 2010-09-13 | $15.90 | $15.90 | 4,821,700 | — | — |
| 2010-09-10 | $15.18 | $15.18 | 7,585,100 | — | — |
| 2010-09-09 | $16.02 | $16.02 | 4,480,700 | — | — |
| 2010-09-08 | $16.22 | $16.22 | 7,802,100 | — | — |
| 2010-09-07 | $16.65 | $16.65 | 5,062,400 | — | — |
| 2010-09-03 | $17.38 | $17.38 | 6,925,000 | — | — |
| 2010-09-02 | $16.89 | $16.89 | 7,749,600 | — | — |
| 2010-09-01 | $16.38 | $16.38 | 8,569,000 | — | — |
| 2010-08-31 | $15.10 | $15.10 | 5,155,100 | — | — |
| 2010-08-30 | $15.63 | $15.63 | 4,861,500 | — | — |
| 2010-08-27 | $16.20 | $16.20 | 6,728,500 | — | — |
| 2010-08-26 | $15.67 | $15.67 | 7,429,300 | — | — |
| 2010-08-25 | $16.43 | $16.43 | 9,289,000 | — | — |
| 2010-08-24 | $15.55 | $15.55 | 7,783,900 | — | — |
| 2010-08-23 | $16.32 | $16.32 | 5,876,500 | — | — |
| 2010-08-20 | $17.10 | $17.10 | 7,200,200 | — | — |
| 2010-08-19 | $17.54 | $17.54 | 8,597,000 | — | — |
| 2010-08-18 | $18.85 | $18.85 | 4,615,000 | — | — |
| 2010-08-17 | $18.53 | $18.53 | 5,221,300 | — | — |
| 2010-08-16 | $18.78 | $18.78 | 4,202,000 | — | — |
| 2010-08-13 | $18.67 | $18.67 | 3,855,900 | — | — |
| 2010-08-12 | $19.03 | $19.03 | 6,334,200 | — | — |
| 2010-08-11 | $18.66 | $18.66 | 8,625,600 | — | — |
| 2010-08-10 | $20.25 | $20.25 | 5,515,100 | — | — |
| 2010-08-09 | $20.40 | $20.40 | 5,079,000 | — | — |
| 2010-08-06 | $19.92 | $19.92 | 5,023,100 | — | — |
| 2010-08-05 | $19.60 | $19.60 | 5,544,800 | — | — |
| 2010-08-04 | $20.40 | $20.40 | 5,191,000 | — | — |
| 2010-08-03 | $19.75 | $19.75 | 3,578,700 | — | — |
| 2010-08-02 | $19.96 | $19.96 | 4,741,100 | — | — |
| 2010-07-30 | $19.50 | $19.50 | 4,740,600 | — | — |
| 2010-07-29 | $19.72 | $19.72 | 7,132,200 | — | — |
| 2010-07-28 | $19.17 | $19.17 | 8,359,600 | — | — |
| 2010-07-27 | $20.27 | $20.27 | 6,331,200 | — | — |
| 2010-07-26 | $20.54 | $20.54 | 8,082,800 | — | — |
| 2010-07-23 | $19.82 | $19.82 | 7,938,200 | — | — |
| 2010-07-22 | $18.96 | $18.96 | 6,828,500 | — | — |
| 2010-07-21 | $18.56 | $18.56 | 14,285,100 | — | — |
| 2010-07-20 | $18.15 | $18.15 | 10,942,900 | — | — |
| 2010-07-19 | $17.49 | $17.49 | 5,238,000 | — | — |
| 2010-07-16 | $17.16 | $17.16 | 5,312,600 | — | — |
| 2010-07-15 | $17.95 | $17.95 | 4,758,900 | — | — |
| 2010-07-14 | $18.17 | $18.17 | 5,160,100 | — | — |
| 2010-07-13 | $18.10 | $18.10 | 7,685,500 | — | — |
| 2010-07-12 | $17.70 | $17.70 | 6,320,700 | — | — |
| 2010-07-09 | $17.64 | $17.64 | 5,037,900 | — | — |
| 2010-07-08 | $17.41 | $17.41 | 9,027,300 | — | — |
| 2010-07-07 | $17.29 | $17.29 | 8,164,600 | — | — |
| 2010-07-06 | $15.62 | $15.62 | 6,403,900 | — | — |
| 2010-07-02 | $15.58 | $15.58 | 5,548,600 | — | — |
| 2010-07-01 | $15.00 | $15.00 | 9,847,300 | — | — |
| 2010-06-30 | $15.81 | $15.81 | 5,318,000 | — | — |
| 2010-06-29 | $16.05 | $16.05 | 8,871,000 | — | — |
| 2010-06-28 | $17.24 | $17.24 | 7,353,600 | — | — |
| 2010-06-25 | $16.76 | $16.76 | 7,915,100 | — | — |
| 2010-06-24 | $16.80 | $16.80 | 7,744,900 | — | — |
| 2010-06-23 | $17.14 | $17.14 | 8,472,800 | — | — |
| 2010-06-22 | $17.45 | $17.45 | 9,775,700 | — | — |
| 2010-06-21 | $17.23 | $17.23 | 13,603,100 | — | — |
| 2010-06-18 | $17.82 | $17.82 | 9,899,900 | — | — |
| 2010-06-17 | $17.00 | $17.00 | 10,095,500 | — | — |
| 2010-06-16 | $15.50 | $15.50 | 7,470,800 | — | — |
| 2010-06-15 | $15.39 | $15.39 | 4,988,600 | — | — |
| 2010-06-14 | $14.22 | $14.22 | 2,788,500 | — | — |
| 2010-06-11 | $14.09 | $14.09 | 2,383,300 | — | — |
| 2010-06-10 | $13.72 | $13.72 | 2,290,300 | — | — |
| 2010-06-09 | $13.36 | $13.36 | 3,567,900 | — | — |
| 2010-06-08 | $13.04 | $13.04 | 4,417,900 | — | — |
| 2010-06-07 | $13.16 | $13.16 | 4,237,000 | — | — |
| 2010-06-04 | $14.21 | $14.21 | 5,164,800 | — | — |
| 2010-06-03 | $14.93 | $14.93 | 4,050,200 | — | — |
| 2010-06-02 | $14.58 | $14.58 | 3,357,000 | — | — |
| 2010-06-01 | $14.13 | $14.13 | 3,818,900 | — | — |
| 2010-05-28 | $14.22 | $14.22 | 3,555,100 | — | — |
| 2010-05-27 | $14.57 | $14.57 | 5,448,600 | — | — |
| 2010-05-26 | $13.95 | $13.95 | 6,542,300 | — | — |
| 2010-05-25 | $13.12 | $13.12 | 4,946,400 | — | — |
| 2010-05-24 | $13.27 | $13.27 | 4,308,100 | — | — |
| 2010-05-21 | $12.87 | $12.87 | 6,725,200 | — | — |
| 2010-05-20 | $12.22 | $12.22 | 4,822,100 | — | — |
| 2010-05-19 | $13.15 | $13.15 | 4,999,200 | — | — |
| 2010-05-18 | $13.47 | $13.47 | 4,079,100 | — | — |
| 2010-05-17 | $13.85 | $13.85 | 4,513,600 | — | — |
| 2010-05-14 | $14.30 | $14.30 | 7,369,100 | — | — |
| 2010-05-13 | $14.95 | $14.95 | 9,995,400 | — | — |
| 2010-05-12 | $14.31 | $14.31 | 6,848,000 | — | — |
| 2010-05-11 | $13.78 | $13.78 | 15,995,600 | — | — |
| 2010-05-10 | $11.98 | $11.98 | 2,472,400 | — | — |
| 2010-05-07 | $10.52 | $10.52 | 2,337,700 | — | — |
| 2010-05-06 | $11.14 | $11.14 | 2,961,100 | — | — |
| 2010-05-05 | $11.73 | $11.73 | 2,084,000 | — | — |
| 2010-05-04 | $12.55 | $12.55 | 2,579,200 | — | — |
| 2010-05-03 | $13.05 | $13.05 | 2,497,700 | — | — |
| 2010-04-30 | $12.71 | $12.71 | 2,308,900 | — | — |
| 2010-04-29 | $13.39 | $13.39 | 3,860,300 | — | — |
| 2010-04-28 | $12.45 | $12.45 | 2,897,300 | — | — |
| 2010-04-27 | $12.08 | $12.08 | 7,492,300 | — | — |
| 2010-04-26 | $10.39 | $10.39 | 1,361,700 | — | — |
| 2010-04-23 | $10.33 | $10.33 | 691,300 | — | — |
| 2010-04-22 | $10.47 | $10.47 | 941,700 | — | — |
| 2010-04-21 | $10.29 | $10.29 | 996,200 | — | — |
| 2010-04-20 | $10.10 | $10.10 | 876,000 | — | — |
| 2010-04-19 | $10.00 | $10.00 | 806,500 | — | — |
| 2010-04-16 | $10.21 | $10.21 | 1,575,600 | — | — |
| 2010-04-15 | $10.52 | $10.52 | 1,361,100 | — | — |
| 2010-04-14 | $10.36 | $10.36 | 1,787,500 | — | — |
| 2010-04-13 | $9.69 | $9.69 | 643,300 | — | — |
| 2010-04-12 | $9.69 | $9.69 | 748,800 | — | — |
| 2010-04-09 | $9.55 | $9.55 | 905,900 | — | — |
| 2010-04-08 | $9.60 | $9.60 | 1,381,800 | — | — |
| 2010-04-07 | $9.66 | $9.66 | 2,413,700 | — | — |
| 2010-04-06 | $9.37 | $9.37 | 1,915,000 | — | — |
| 2010-04-05 | $9.15 | $9.15 | 1,824,100 | — | — |
| 2010-04-01 | $8.45 | $8.45 | 1,038,700 | — | — |
| 2010-03-31 | $8.39 | $8.39 | 1,232,500 | — | — |
| 2010-03-30 | $8.58 | $8.58 | 2,535,800 | — | — |
| 2010-03-29 | $7.91 | $7.91 | 300,500 | — | — |
| 2010-03-26 | $7.89 | $7.89 | 616,700 | — | — |
| 2010-03-25 | $7.89 | $7.89 | 1,156,200 | — | — |
| 2010-03-24 | $7.75 | $7.75 | 638,900 | — | — |
| 2010-03-23 | $7.98 | $7.98 | 710,800 | — | — |
| 2010-03-22 | $7.86 | $7.86 | 567,200 | — | — |
| 2010-03-19 | $7.70 | $7.70 | 666,900 | — | — |
| 2010-03-18 | $7.94 | $7.94 | 382,500 | — | — |
| 2010-03-17 | $7.98 | $7.98 | 738,000 | — | — |
| 2010-03-16 | $7.75 | $7.75 | 761,100 | — | — |
| 2010-03-15 | $7.66 | $7.66 | 480,600 | — | — |
| 2010-03-12 | $7.77 | $7.77 | 429,100 | — | — |
| 2010-03-11 | $7.90 | $7.90 | 609,800 | — | — |
| 2010-03-10 | $7.94 | $7.94 | 890,700 | — | — |
| 2010-03-09 | $7.79 | $7.79 | 881,700 | — | — |
| 2010-03-08 | $7.79 | $7.79 | 1,012,200 | — | — |
| 2010-03-05 | $7.71 | $7.71 | 1,005,000 | — | — |
| 2010-03-04 | $7.52 | $7.52 | 563,900 | — | — |
| 2010-03-03 | $7.32 | $7.32 | 714,700 | — | — |
| 2010-03-02 | $7.19 | $7.19 | 743,900 | — | — |
| 2010-03-01 | $7.26 | $7.26 | 831,100 | — | — |
| 2010-02-26 | $7.14 | $7.14 | 571,600 | — | — |
| 2010-02-25 | $7.21 | $7.21 | 742,000 | — | — |
| 2010-02-24 | $7.29 | $7.29 | 682,300 | — | — |
| 2010-02-23 | $7.16 | $7.16 | 694,000 | — | — |
| 2010-02-22 | $7.19 | $7.19 | 334,100 | — | — |
| 2010-02-19 | $7.23 | $7.23 | 415,000 | — | — |
| 2010-02-18 | $7.23 | $7.23 | 613,000 | — | — |
| 2010-02-17 | $7.14 | $7.14 | 752,700 | — | — |
| 2010-02-16 | $6.92 | $6.92 | 340,700 | — | — |
| 2010-02-12 | $6.83 | $6.83 | 719,500 | — | — |
| 2010-02-11 | $6.67 | $6.67 | 801,300 | — | — |
| 2010-02-10 | $6.60 | $6.60 | 712,200 | — | — |
| 2010-02-09 | $6.64 | $6.64 | 751,400 | — | — |
| 2010-02-08 | $6.58 | $6.58 | 760,500 | — | — |
| 2010-02-05 | $6.41 | $6.41 | 1,220,800 | — | — |
| 2010-02-04 | $6.54 | $6.54 | 711,400 | — | — |
| 2010-02-03 | $6.92 | $6.92 | 308,000 | — | — |
| 2010-02-02 | $6.96 | $6.96 | 624,100 | — | — |
| 2010-02-01 | $7.06 | $7.06 | 585,600 | — | — |
| 2010-01-29 | $6.82 | $6.82 | 1,011,400 | — | — |
| 2010-01-28 | $7.10 | $7.10 | 2,239,600 | — | — |
| 2010-01-27 | $7.22 | $7.22 | 860,300 | — | — |
| 2010-01-26 | $7.23 | $7.23 | 493,400 | — | — |
| 2010-01-25 | $7.41 | $7.41 | 817,800 | — | — |
| 2010-01-22 | $7.26 | $7.26 | 1,320,200 | — | — |
| 2010-01-21 | $7.48 | $7.48 | 591,300 | — | — |
| 2010-01-20 | $7.50 | $7.50 | 814,500 | — | — |
| 2010-01-19 | $7.45 | $7.45 | 1,369,500 | — | — |
| 2010-01-15 | $7.79 | $7.79 | 814,900 | — | — |
| 2010-01-14 | $7.78 | $7.78 | 822,400 | — | — |
| 2010-01-13 | $7.82 | $7.82 | 1,100,200 | — | — |
| 2010-01-12 | $7.96 | $7.96 | 3,948,900 | — | — |
| 2010-01-11 | $6.62 | $6.62 | 312,900 | — | — |
| 2010-01-08 | $6.68 | $6.68 | 391,300 | — | — |
| 2010-01-07 | $6.82 | $6.82 | 440,400 | — | — |
| 2010-01-06 | $6.85 | $6.85 | 407,400 | — | — |
| 2010-01-05 | $6.87 | $6.87 | 665,000 | — | — |
| 2010-01-04 | $6.91 | $6.91 | 359,100 | — | — |