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 | $17.10 | $48.80 | 72,400 | — | — |
| 2010-12-30 | $17.33 | $49.46 | 68,700 | — | — |
| 2010-12-29 | $17.38 | $49.60 | 54,400 | — | — |
| 2010-12-28 | $17.27 | $49.29 | 103,800 | — | — |
| 2010-12-27 | $17.34 | $49.49 | 47,400 | — | — |
| 2010-12-23 | $17.23 | $49.18 | 101,200 | — | — |
| 2010-12-22 | $17.40 | $49.66 | 178,900 | — | — |
| 2010-12-21 | $17.84 | $50.92 | 263,800 | — | — |
| 2010-12-20 | $18.72 | $53.43 | 112,700 | — | — |
| 2010-12-17 | $18.63 | $53.17 | 153,600 | — | — |
| 2010-12-16 | $18.47 | $52.71 | 64,000 | — | — |
| 2010-12-15 | $17.97 | $51.29 | 114,500 | — | — |
| 2010-12-14 | $17.78 | $50.74 | 92,200 | — | — |
| 2010-12-13 | $17.31 | $49.40 | 118,400 | — | — |
| 2010-12-10 | $18.04 | $51.49 | 192,200 | — | — |
| 2010-12-09 | $17.79 | $50.77 | 126,600 | — | — |
| 2010-12-08 | $18.08 | $51.60 | 65,800 | — | — |
| 2010-12-07 | $18.41 | $52.54 | 70,900 | — | — |
| 2010-12-06 | $17.86 | $50.97 | 40,000 | — | — |
| 2010-12-03 | $17.64 | $50.35 | 119,700 | — | — |
| 2010-12-02 | $17.78 | $50.74 | 89,800 | — | — |
| 2010-12-01 | $17.44 | $49.77 | 144,000 | — | — |
| 2010-11-30 | $17.07 | $48.72 | 176,500 | — | — |
| 2010-11-29 | $16.78 | $47.89 | 81,300 | — | — |
| 2010-11-26 | $16.67 | $47.58 | 12,700 | — | — |
| 2010-11-24 | $16.77 | $47.86 | 46,500 | — | — |
| 2010-11-23 | $16.42 | $46.86 | 71,600 | — | — |
| 2010-11-22 | $16.47 | $47.01 | 124,500 | — | — |
| 2010-11-19 | $16.38 | $46.75 | 172,600 | — | — |
| 2010-11-18 | $16.76 | $47.83 | 180,900 | — | — |
| 2010-11-17 | $16.60 | $47.38 | 260,000 | — | — |
| 2010-11-16 | $17.25 | $49.23 | 108,800 | — | — |
| 2010-11-15 | $17.79 | $50.77 | 91,400 | — | — |
| 2010-11-12 | $17.25 | $49.23 | 143,000 | — | — |
| 2010-11-11 | $17.71 | $50.55 | 75,200 | — | — |
| 2010-11-10 | $18.23 | $52.03 | 77,100 | — | — |
| 2010-11-09 | $17.76 | $50.69 | 88,100 | — | — |
| 2010-11-08 | $18.35 | $52.37 | 63,600 | — | — |
| 2010-11-05 | $18.39 | $52.49 | 126,600 | — | — |
| 2010-11-04 | $18.41 | $52.54 | 93,200 | — | — |
| 2010-11-03 | $18.32 | $52.29 | 52,400 | — | — |
| 2010-11-02 | $18.23 | $52.03 | 97,200 | — | — |
| 2010-11-01 | $17.73 | $50.60 | 101,000 | — | — |
| 2010-10-29 | $18.04 | $51.49 | 53,100 | — | — |
| 2010-10-28 | $18.06 | $51.54 | 70,500 | — | — |
| 2010-10-27 | $18.12 | $51.72 | 149,400 | — | — |
| 2010-10-26 | $18.54 | $52.91 | 126,200 | — | — |
| 2010-10-25 | $19.07 | $54.43 | 82,800 | — | — |
| 2010-10-22 | $19.02 | $54.28 | 50,700 | — | — |
| 2010-10-21 | $18.84 | $53.77 | 99,500 | — | — |
| 2010-10-20 | $19.04 | $54.34 | 63,200 | — | — |
| 2010-10-19 | $18.74 | $53.48 | 79,200 | — | — |
| 2010-10-18 | $19.32 | $55.14 | 71,000 | — | — |
| 2010-10-15 | $18.65 | $53.23 | 164,900 | — | — |
| 2010-10-14 | $18.86 | $53.83 | 123,600 | — | — |
| 2010-10-13 | $18.91 | $53.97 | 182,000 | — | — |
| 2010-10-12 | $18.60 | $53.09 | 102,900 | — | — |
| 2010-10-11 | $18.76 | $53.54 | 91,900 | — | — |
| 2010-10-08 | $19.22 | $54.85 | 133,600 | — | — |
| 2010-10-07 | $18.82 | $53.71 | 102,100 | — | — |
| 2010-10-06 | $17.97 | $51.29 | 73,200 | — | — |
| 2010-10-05 | $18.50 | $52.36 | 93,700 | — | — |
| 2010-10-04 | $17.66 | $49.98 | 161,700 | — | — |
| 2010-10-01 | $18.44 | $52.19 | 74,600 | — | — |
| 2010-09-30 | $17.89 | $50.63 | 134,700 | — | — |
| 2010-09-29 | $17.79 | $50.35 | 83,100 | — | — |
| 2010-09-28 | $17.93 | $50.74 | 100,600 | — | — |
| 2010-09-27 | $17.67 | $50.01 | 91,500 | — | — |
| 2010-09-24 | $18.19 | $51.48 | 77,800 | — | — |
| 2010-09-23 | $17.51 | $49.56 | 106,600 | — | — |
| 2010-09-22 | $18.05 | $51.08 | 116,100 | — | — |
| 2010-09-21 | $18.44 | $52.19 | 120,500 | — | — |
| 2010-09-20 | $18.61 | $52.67 | 196,200 | — | — |
| 2010-09-17 | $16.70 | $47.26 | 142,100 | — | — |
| 2010-09-16 | $16.55 | $46.84 | 45,600 | — | — |
| 2010-09-15 | $16.99 | $48.08 | 59,700 | — | — |
| 2010-09-14 | $16.67 | $47.18 | 92,500 | — | — |
| 2010-09-13 | $16.55 | $46.84 | 99,000 | — | — |
| 2010-09-10 | $15.90 | $45.00 | 65,900 | — | — |
| 2010-09-09 | $15.92 | $45.06 | 78,700 | — | — |
| 2010-09-08 | $15.79 | $44.69 | 34,000 | — | — |
| 2010-09-07 | $15.66 | $44.32 | 82,400 | — | — |
| 2010-09-03 | $16.05 | $45.42 | 61,800 | — | — |
| 2010-09-02 | $15.73 | $44.52 | 81,000 | — | — |
| 2010-09-01 | $16.03 | $45.37 | 170,600 | — | — |
| 2010-08-31 | $15.39 | $43.56 | 111,100 | — | — |
| 2010-08-30 | $15.17 | $42.93 | 172,200 | — | — |
| 2010-08-27 | $15.50 | $43.87 | 124,700 | — | — |
| 2010-08-26 | $15.17 | $42.93 | 93,500 | — | — |
| 2010-08-25 | $15.36 | $43.47 | 99,900 | — | — |
| 2010-08-24 | $15.13 | $42.82 | 79,500 | — | — |
| 2010-08-23 | $15.36 | $43.47 | 141,600 | — | — |
| 2010-08-20 | $15.50 | $43.87 | 156,900 | — | — |
| 2010-08-19 | $15.66 | $44.32 | 136,900 | — | — |
| 2010-08-18 | $16.02 | $45.34 | 65,400 | — | — |
| 2010-08-17 | $15.99 | $45.25 | 104,900 | — | — |
| 2010-08-16 | $15.40 | $43.58 | 81,600 | — | — |
| 2010-08-13 | $15.32 | $43.36 | 100,200 | — | — |
| 2010-08-12 | $15.47 | $43.78 | 96,000 | — | — |
| 2010-08-11 | $15.64 | $44.26 | 155,900 | — | — |
| 2010-08-10 | $16.53 | $46.78 | 85,700 | — | — |
| 2010-08-09 | $17.41 | $49.27 | 62,100 | — | — |
| 2010-08-06 | $16.99 | $48.08 | 99,200 | — | — |
| 2010-08-05 | $16.69 | $47.23 | 48,200 | — | — |
| 2010-08-04 | $16.95 | $47.97 | 91,700 | — | — |
| 2010-08-03 | $16.55 | $46.84 | 95,500 | — | — |
| 2010-08-02 | $16.93 | $47.91 | 104,100 | — | — |
| 2010-07-30 | $16.92 | $47.89 | 85,800 | — | — |
| 2010-07-29 | $17.25 | $48.82 | 105,500 | — | — |
| 2010-07-28 | $17.25 | $48.82 | 153,700 | — | — |
| 2010-07-27 | $17.60 | $49.81 | 104,000 | — | — |
| 2010-07-26 | $17.62 | $49.87 | 198,100 | — | — |
| 2010-07-23 | $16.99 | $48.08 | 186,500 | — | — |
| 2010-07-22 | $16.37 | $46.33 | 232,500 | — | — |
| 2010-07-21 | $16.08 | $45.51 | 126,000 | — | — |
| 2010-07-20 | $16.34 | $46.24 | 110,700 | — | — |
| 2010-07-19 | $16.23 | $45.93 | 90,300 | — | — |
| 2010-07-16 | $15.92 | $45.06 | 151,600 | — | — |
| 2010-07-15 | $16.63 | $47.07 | 193,900 | — | — |
| 2010-07-14 | $16.92 | $47.89 | 157,700 | — | — |
| 2010-07-13 | $16.90 | $47.83 | 215,800 | — | — |
| 2010-07-12 | $15.63 | $44.23 | 131,900 | — | — |
| 2010-07-09 | $15.59 | $44.12 | 96,900 | — | — |
| 2010-07-08 | $15.34 | $43.41 | 207,200 | — | — |
| 2010-07-07 | $15.29 | $42.83 | 154,000 | — | — |
| 2010-07-06 | $14.72 | $41.24 | 180,100 | — | — |
| 2010-07-02 | $15.08 | $42.25 | 118,600 | — | — |
| 2010-07-01 | $15.44 | $43.25 | 232,700 | — | — |
| 2010-06-30 | $15.01 | $42.05 | 283,700 | — | — |
| 2010-06-29 | $15.85 | $44.40 | 251,000 | — | — |
| 2010-06-28 | $16.45 | $46.08 | 127,400 | — | — |
| 2010-06-25 | $16.42 | $46.00 | 313,600 | — | — |
| 2010-06-24 | $16.09 | $45.08 | 122,500 | — | — |
| 2010-06-23 | $16.29 | $45.64 | 184,800 | — | — |
| 2010-06-22 | $16.28 | $45.61 | 195,000 | — | — |
| 2010-06-21 | $16.17 | $45.30 | 270,900 | — | — |
| 2010-06-18 | $15.78 | $44.21 | 166,500 | — | — |
| 2010-06-17 | $15.82 | $44.32 | 73,500 | — | — |
| 2010-06-16 | $15.82 | $44.32 | 80,800 | — | — |
| 2010-06-15 | $16.08 | $45.05 | 154,200 | — | — |
| 2010-06-14 | $15.20 | $42.58 | 138,800 | — | — |
| 2010-06-11 | $15.54 | $43.53 | 119,800 | — | — |
| 2010-06-10 | $15.80 | $44.26 | 138,100 | — | — |
| 2010-06-09 | $15.38 | $43.09 | 122,500 | — | — |
| 2010-06-08 | $15.19 | $42.55 | 124,800 | — | — |
| 2010-06-07 | $15.31 | $42.89 | 129,200 | — | — |
| 2010-06-04 | $15.59 | $43.67 | 198,000 | — | — |
| 2010-06-03 | $16.72 | $46.84 | 119,100 | — | — |
| 2010-06-02 | $17.01 | $47.65 | 222,900 | — | — |
| 2010-06-01 | $16.13 | $45.19 | 198,600 | — | — |
| 2010-05-28 | $17.59 | $49.28 | 176,200 | — | — |
| 2010-05-27 | $18.20 | $50.99 | 139,400 | — | — |
| 2010-05-26 | $16.81 | $47.09 | 134,800 | — | — |
| 2010-05-25 | $16.31 | $45.69 | 146,700 | — | — |
| 2010-05-24 | $16.26 | $45.55 | 86,500 | — | — |
| 2010-05-21 | $16.55 | $46.36 | 195,800 | — | — |
| 2010-05-20 | $16.30 | $45.66 | 125,000 | — | — |
| 2010-05-19 | $17.69 | $49.56 | 92,800 | — | — |
| 2010-05-18 | $18.01 | $50.45 | 137,800 | — | — |
| 2010-05-17 | $18.59 | $52.08 | 106,100 | — | — |
| 2010-05-14 | $18.52 | $51.88 | 82,600 | — | — |
| 2010-05-13 | $18.71 | $52.41 | 102,600 | — | — |
| 2010-05-12 | $19.07 | $53.42 | 194,800 | — | — |
| 2010-05-11 | $18.14 | $50.82 | 134,500 | — | — |
| 2010-05-10 | $18.14 | $50.82 | 140,700 | — | — |
| 2010-05-07 | $16.83 | $47.15 | 217,800 | — | — |
| 2010-05-06 | $16.67 | $46.70 | 266,700 | — | — |
| 2010-05-05 | $18.38 | $51.49 | 148,600 | — | — |
| 2010-05-04 | $18.53 | $51.91 | 154,500 | — | — |
| 2010-05-03 | $19.28 | $54.01 | 154,100 | — | — |
| 2010-04-30 | $18.49 | $51.80 | 151,500 | — | — |
| 2010-04-29 | $18.98 | $53.17 | 118,600 | — | — |
| 2010-04-28 | $18.46 | $51.71 | 95,900 | — | — |
| 2010-04-27 | $17.33 | $48.55 | 252,600 | — | — |
| 2010-04-26 | $17.72 | $49.64 | 162,500 | — | — |
| 2010-04-23 | $17.85 | $50.01 | 77,600 | — | — |
| 2010-04-22 | $17.86 | $50.03 | 69,700 | — | — |
| 2010-04-21 | $17.49 | $49.00 | 77,500 | — | — |
| 2010-04-20 | $17.13 | $47.99 | 77,700 | — | — |
| 2010-04-19 | $17.00 | $47.62 | 93,600 | — | — |
| 2010-04-16 | $17.17 | $48.10 | 163,800 | — | — |
| 2010-04-15 | $16.96 | $47.51 | 59,300 | — | — |
| 2010-04-14 | $16.77 | $46.98 | 136,500 | — | — |
| 2010-04-13 | $16.43 | $46.03 | 65,600 | — | — |
| 2010-04-12 | $16.74 | $46.90 | 85,400 | — | — |
| 2010-04-09 | $16.68 | $46.73 | 48,900 | — | — |
| 2010-04-08 | $16.87 | $47.26 | 66,500 | — | — |
| 2010-04-07 | $16.95 | $47.05 | 93,600 | — | — |
| 2010-04-06 | $16.65 | $46.22 | 133,000 | — | — |
| 2010-04-05 | $16.72 | $46.41 | 89,800 | — | — |
| 2010-04-01 | $16.16 | $44.86 | 74,900 | — | — |
| 2010-03-31 | $16.27 | $45.16 | 114,200 | — | — |
| 2010-03-30 | $16.68 | $46.30 | 42,500 | — | — |
| 2010-03-29 | $16.70 | $46.36 | 60,300 | — | — |
| 2010-03-26 | $16.71 | $46.38 | 40,000 | — | — |
| 2010-03-25 | $16.56 | $45.97 | 65,600 | — | — |
| 2010-03-24 | $16.62 | $46.13 | 49,900 | — | — |
| 2010-03-23 | $16.94 | $47.02 | 72,100 | — | — |
| 2010-03-22 | $16.79 | $46.61 | 137,800 | — | — |
| 2010-03-19 | $16.44 | $45.63 | 195,000 | — | — |
| 2010-03-18 | $16.58 | $46.02 | 80,200 | — | — |
| 2010-03-17 | $16.58 | $46.02 | 64,500 | — | — |
| 2010-03-16 | $16.16 | $44.86 | 59,700 | — | — |
| 2010-03-15 | $16.14 | $44.80 | 51,100 | — | — |
| 2010-03-12 | $16.23 | $45.05 | 55,700 | — | — |
| 2010-03-11 | $16.55 | $45.94 | 57,500 | — | — |
| 2010-03-10 | $16.65 | $46.22 | 55,300 | — | — |
| 2010-03-09 | $16.84 | $46.74 | 45,100 | — | — |
| 2010-03-08 | $16.77 | $46.55 | 49,500 | — | — |
| 2010-03-05 | $16.84 | $46.74 | 77,800 | — | — |
| 2010-03-04 | $16.26 | $45.13 | 47,500 | — | — |
| 2010-03-03 | $16.22 | $45.02 | 76,200 | — | — |
| 2010-03-02 | $16.23 | $45.05 | 117,700 | — | — |
| 2010-03-01 | $16.23 | $45.05 | 107,800 | — | — |
| 2010-02-26 | $15.37 | $42.66 | 63,900 | — | — |
| 2010-02-25 | $15.43 | $42.83 | 69,200 | — | — |
| 2010-02-24 | $15.62 | $43.36 | 91,500 | — | — |
| 2010-02-23 | $15.26 | $42.36 | 63,200 | — | — |
| 2010-02-22 | $15.66 | $43.47 | 60,100 | — | — |
| 2010-02-19 | $15.53 | $43.11 | 49,500 | — | — |
| 2010-02-18 | $15.29 | $42.44 | 47,300 | — | — |
| 2010-02-17 | $14.77 | $41.00 | 80,200 | — | — |
| 2010-02-16 | $15.00 | $41.64 | 75,000 | — | — |
| 2010-02-12 | $14.18 | $39.36 | 71,400 | — | — |
| 2010-02-11 | $14.22 | $39.47 | 84,600 | — | — |
| 2010-02-10 | $13.95 | $38.72 | 54,800 | — | — |
| 2010-02-09 | $14.43 | $40.06 | 84,300 | — | — |
| 2010-02-08 | $14.46 | $40.14 | 67,700 | — | — |
| 2010-02-05 | $14.68 | $40.75 | 97,300 | — | — |
| 2010-02-04 | $14.01 | $38.89 | 82,500 | — | — |
| 2010-02-03 | $14.66 | $40.69 | 88,900 | — | — |
| 2010-02-02 | $15.02 | $41.69 | 94,100 | — | — |
| 2010-02-01 | $15.15 | $42.05 | 79,200 | — | — |
| 2010-01-29 | $15.00 | $41.64 | 116,900 | — | — |
| 2010-01-28 | $15.24 | $42.30 | 86,400 | — | — |
| 2010-01-27 | $15.54 | $43.14 | 65,400 | — | — |
| 2010-01-26 | $14.98 | $41.58 | 59,300 | — | — |
| 2010-01-25 | $15.38 | $42.69 | 56,800 | — | — |
| 2010-01-22 | $15.17 | $42.11 | 100,200 | — | — |
| 2010-01-21 | $15.21 | $42.22 | 100,400 | — | — |
| 2010-01-20 | $16.50 | $45.80 | 64,600 | — | — |
| 2010-01-19 | $16.99 | $47.16 | 99,400 | — | — |
| 2010-01-15 | $16.20 | $44.97 | 75,100 | — | — |
| 2010-01-14 | $16.52 | $45.86 | 103,100 | — | — |
| 2010-01-13 | $16.10 | $44.69 | 55,700 | — | — |
| 2010-01-12 | $15.80 | $43.86 | 51,600 | — | — |
| 2010-01-11 | $16.18 | $44.91 | 31,200 | — | — |
| 2010-01-08 | $16.51 | $45.83 | 58,600 | — | — |
| 2010-01-07 | $16.55 | $45.94 | 83,200 | — | — |
| 2010-01-06 | $16.36 | $44.98 | 81,800 | — | — |
| 2010-01-05 | $16.66 | $45.81 | 95,200 | — | — |
| 2010-01-04 | $17.29 | $47.54 | 88,900 | — | — |