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 | $17.85 | $39.25 | 400 | — | — |
| 2010-12-30 | $17.85 | $39.25 | 4,000 | — | — |
| 2010-12-29 | $18.08 | $39.76 | 1,000 | — | — |
| 2010-12-28 | $18.24 | $40.11 | 700 | — | — |
| 2010-12-27 | $18.41 | $40.48 | 2,200 | — | — |
| 2010-12-23 | $17.96 | $39.50 | 1,100 | — | — |
| 2010-12-22 | $17.98 | $39.54 | 11,200 | — | — |
| 2010-12-21 | $17.99 | $39.56 | 9,300 | — | — |
| 2010-12-20 | $17.94 | $39.45 | 2,400 | — | — |
| 2010-12-17 | $18.00 | $39.58 | 700 | — | — |
| 2010-12-16 | $17.90 | $39.36 | 1,200 | — | — |
| 2010-12-15 | $18.00 | $39.58 | 8,300 | — | — |
| 2010-12-14 | $16.86 | $37.08 | 1,100 | — | — |
| 2010-12-13 | $17.82 | $39.19 | 5,900 | — | — |
| 2010-12-10 | $17.99 | $39.56 | 700 | — | — |
| 2010-12-09 | $17.95 | $39.47 | 1,000 | — | — |
| 2010-12-08 | $17.93 | $39.43 | 2,200 | — | — |
| 2010-12-07 | $17.57 | $38.64 | 900 | — | — |
| 2010-12-06 | $18.00 | $39.58 | 25,700 | — | — |
| 2010-12-03 | $18.13 | $39.87 | 1,300 | — | — |
| 2010-12-02 | $18.50 | $40.68 | 0 | — | — |
| 2010-12-01 | $18.50 | $40.68 | 5,500 | — | — |
| 2010-11-30 | $18.30 | $40.24 | 1,700 | — | — |
| 2010-11-29 | $17.95 | $39.47 | 5,500 | — | — |
| 2010-11-26 | $17.90 | $39.36 | 0 | — | — |
| 2010-11-24 | $17.90 | $39.36 | 1,700 | — | — |
| 2010-11-23 | $17.50 | $38.48 | 3,000 | — | — |
| 2010-11-22 | $18.01 | $39.61 | 0 | — | — |
| 2010-11-19 | $18.01 | $39.61 | 1,900 | — | — |
| 2010-11-18 | $17.36 | $38.18 | 700 | — | — |
| 2010-11-17 | $16.98 | $37.34 | 1,200 | — | — |
| 2010-11-16 | $17.14 | $37.14 | 0 | — | — |
| 2010-11-15 | $17.14 | $37.14 | 600 | — | — |
| 2010-11-12 | $17.30 | $37.49 | 1,100 | — | — |
| 2010-11-11 | $17.56 | $38.05 | 4,000 | — | — |
| 2010-11-10 | $17.64 | $38.23 | 900 | — | — |
| 2010-11-09 | $18.20 | $39.44 | 300 | — | — |
| 2010-11-08 | $18.39 | $39.85 | 900 | — | — |
| 2010-11-05 | $19.00 | $41.17 | 5,000 | — | — |
| 2010-11-04 | $19.05 | $41.28 | 10,200 | — | — |
| 2010-11-03 | $18.26 | $39.57 | 400 | — | — |
| 2010-11-02 | $18.25 | $39.55 | 3,100 | — | — |
| 2010-11-01 | $18.00 | $39.01 | 0 | — | — |
| 2010-10-29 | $18.00 | $39.01 | 3,100 | — | — |
| 2010-10-28 | $17.49 | $37.90 | 1,000 | — | — |
| 2010-10-27 | $17.05 | $36.95 | 1,600 | — | — |
| 2010-10-26 | $17.22 | $37.32 | 3,600 | — | — |
| 2010-10-25 | $16.87 | $36.56 | 600 | — | — |
| 2010-10-22 | $17.00 | $36.84 | 3,500 | — | — |
| 2010-10-21 | $17.00 | $36.84 | 600 | — | — |
| 2010-10-20 | $17.00 | $36.84 | 700 | — | — |
| 2010-10-19 | $16.33 | $35.39 | 800 | — | — |
| 2010-10-18 | $16.91 | $36.64 | 300 | — | — |
| 2010-10-15 | $16.18 | $35.06 | 700 | — | — |
| 2010-10-14 | $16.45 | $35.65 | 1,200 | — | — |
| 2010-10-13 | $16.47 | $35.69 | 700 | — | — |
| 2010-10-12 | $16.75 | $36.30 | 4,000 | — | — |
| 2010-10-11 | $16.44 | $35.63 | 300 | — | — |
| 2010-10-08 | $16.25 | $35.21 | 600 | — | — |
| 2010-10-07 | $16.25 | $35.21 | 2,800 | — | — |
| 2010-10-06 | $16.50 | $35.76 | 0 | — | — |
| 2010-10-05 | $16.50 | $35.76 | 1,700 | — | — |
| 2010-10-04 | $16.50 | $35.76 | 4,300 | — | — |
| 2010-10-01 | $17.10 | $37.06 | 1,400 | — | — |
| 2010-09-30 | $16.39 | $35.52 | 500 | — | — |
| 2010-09-29 | $15.80 | $34.24 | 400 | — | — |
| 2010-09-28 | $16.01 | $34.69 | 600 | — | — |
| 2010-09-27 | $16.60 | $35.97 | 1,300 | — | — |
| 2010-09-24 | $16.60 | $35.97 | 2,200 | — | — |
| 2010-09-23 | $16.45 | $35.65 | 0 | — | — |
| 2010-09-22 | $16.45 | $35.65 | 11,700 | — | — |
| 2010-09-21 | $16.45 | $35.65 | 1,200 | — | — |
| 2010-09-20 | $16.30 | $35.32 | 1,300 | — | — |
| 2010-09-17 | $16.20 | $35.11 | 700 | — | — |
| 2010-09-16 | $16.05 | $34.78 | 3,200 | — | — |
| 2010-09-15 | $15.81 | $34.26 | 1,700 | — | — |
| 2010-09-14 | $15.56 | $33.72 | 4,300 | — | — |
| 2010-09-13 | $16.50 | $35.76 | 100 | — | — |
| 2010-09-10 | $16.50 | $35.76 | 0 | — | — |
| 2010-09-09 | $16.50 | $35.76 | 4,600 | — | — |
| 2010-09-08 | $17.25 | $37.38 | 0 | — | — |
| 2010-09-07 | $17.25 | $37.38 | 0 | — | — |
| 2010-09-03 | $17.25 | $37.38 | 400 | — | — |
| 2010-09-02 | $17.75 | $38.46 | 5,100 | — | — |
| 2010-09-01 | $17.50 | $37.92 | 5,800 | — | — |
| 2010-08-31 | $16.99 | $36.82 | 3,400 | — | — |
| 2010-08-30 | $16.75 | $36.30 | 5,100 | — | — |
| 2010-08-27 | $16.75 | $36.30 | 2,700 | — | — |
| 2010-08-26 | $16.50 | $35.76 | 5,500 | — | — |
| 2010-08-25 | $16.25 | $35.21 | 5,300 | — | — |
| 2010-08-24 | $15.64 | $33.89 | 900 | — | — |
| 2010-08-23 | $16.00 | $34.67 | 1,200 | — | — |
| 2010-08-20 | $16.38 | $35.50 | 1,100 | — | — |
| 2010-08-19 | $16.10 | $34.89 | 300 | — | — |
| 2010-08-18 | $16.34 | $35.41 | 100 | — | — |
| 2010-08-17 | $16.38 | $35.30 | 500 | — | — |
| 2010-08-16 | $16.35 | $35.24 | 1,500 | — | — |
| 2010-08-13 | $16.38 | $35.30 | 0 | — | — |
| 2010-08-12 | $16.38 | $35.30 | 1,500 | — | — |
| 2010-08-11 | $16.50 | $35.56 | 7,600 | — | — |
| 2010-08-10 | $16.91 | $36.44 | 1,300 | — | — |
| 2010-08-09 | $16.99 | $36.61 | 13,500 | — | — |
| 2010-08-06 | $16.16 | $34.83 | 0 | — | — |
| 2010-08-05 | $16.16 | $34.83 | 400 | — | — |
| 2010-08-04 | $16.35 | $35.24 | 5,000 | — | — |
| 2010-08-03 | $16.49 | $35.54 | 4,900 | — | — |
| 2010-08-02 | $16.40 | $35.34 | 4,700 | — | — |
| 2010-07-30 | $16.64 | $35.86 | 8,300 | — | — |
| 2010-07-29 | $16.25 | $35.02 | 15,800 | — | — |
| 2010-07-28 | $16.00 | $34.48 | 16,200 | — | — |
| 2010-07-27 | $15.00 | $32.33 | 16,500 | — | — |
| 2010-07-26 | $14.97 | $32.26 | 8,400 | — | — |
| 2010-07-23 | $14.10 | $30.39 | 4,200 | — | — |
| 2010-07-22 | $13.70 | $29.52 | 2,000 | — | — |
| 2010-07-21 | $13.56 | $29.22 | 200 | — | — |
| 2010-07-20 | $13.55 | $29.20 | 1,800 | — | — |
| 2010-07-19 | $13.40 | $28.88 | 5,600 | — | — |
| 2010-07-16 | $13.18 | $28.40 | 2,000 | — | — |
| 2010-07-15 | $13.19 | $28.43 | 6,400 | — | — |
| 2010-07-14 | $13.70 | $29.52 | 2,500 | — | — |
| 2010-07-13 | $14.18 | $30.56 | 5,400 | — | — |
| 2010-07-12 | $14.00 | $30.17 | 15,700 | — | — |
| 2010-07-09 | $14.06 | $30.30 | 800 | — | — |
| 2010-07-08 | $14.25 | $30.71 | 12,500 | — | — |
| 2010-07-07 | $14.20 | $30.60 | 20,300 | — | — |
| 2010-07-06 | $13.83 | $29.80 | 2,500 | — | — |
| 2010-07-02 | $14.18 | $30.56 | 2,900 | — | — |
| 2010-07-01 | $14.52 | $31.29 | 10,800 | — | — |
| 2010-06-30 | $14.66 | $31.59 | 9,000 | — | — |
| 2010-06-29 | $14.35 | $30.93 | 12,800 | — | — |
| 2010-06-28 | $14.62 | $31.51 | 36,900 | — | — |
| 2010-06-25 | $14.85 | $32.00 | 507,900 | — | — |
| 2010-06-24 | $14.25 | $30.71 | 61,500 | — | — |
| 2010-06-23 | $14.74 | $31.77 | 8,100 | — | — |
| 2010-06-22 | $14.20 | $30.60 | 18,600 | — | — |
| 2010-06-21 | $14.58 | $31.42 | 6,300 | — | — |
| 2010-06-18 | $14.35 | $30.93 | 23,300 | — | — |
| 2010-06-17 | $14.69 | $31.66 | 13,200 | — | — |
| 2010-06-16 | $14.68 | $31.64 | 4,100 | — | — |
| 2010-06-15 | $14.32 | $30.86 | 9,600 | — | — |
| 2010-06-14 | $14.25 | $30.71 | 7,700 | — | — |
| 2010-06-11 | $14.25 | $30.71 | 9,600 | — | — |
| 2010-06-10 | $14.06 | $30.30 | 18,900 | — | — |
| 2010-06-09 | $13.50 | $29.09 | 9,000 | — | — |
| 2010-06-08 | $13.41 | $28.90 | 10,000 | — | — |
| 2010-06-07 | $13.30 | $28.66 | 15,600 | — | — |
| 2010-06-04 | $13.81 | $29.76 | 11,700 | — | — |
| 2010-06-03 | $15.28 | $32.93 | 8,000 | — | — |
| 2010-06-02 | $14.48 | $31.21 | 9,500 | — | — |
| 2010-06-01 | $13.75 | $29.63 | 11,500 | — | — |
| 2010-05-28 | $13.75 | $29.63 | 8,800 | — | — |
| 2010-05-27 | $13.57 | $29.24 | 13,200 | — | — |
| 2010-05-26 | $12.77 | $27.52 | 17,200 | — | — |
| 2010-05-25 | $12.95 | $27.91 | 51,400 | — | — |
| 2010-05-24 | $12.95 | $27.91 | 17,300 | — | — |
| 2010-05-21 | $12.53 | $27.00 | 25,800 | — | — |
| 2010-05-20 | $12.50 | $26.94 | 21,600 | — | — |
| 2010-05-19 | $13.21 | $28.47 | 9,900 | — | — |
| 2010-05-18 | $13.32 | $28.51 | 53,600 | — | — |
| 2010-05-17 | $14.05 | $30.07 | 20,400 | — | — |
| 2010-05-14 | $14.28 | $30.57 | 10,400 | — | — |
| 2010-05-13 | $14.99 | $32.09 | 5,300 | — | — |
| 2010-05-12 | $15.00 | $32.11 | 12,400 | — | — |
| 2010-05-11 | $14.72 | $31.51 | 9,100 | — | — |
| 2010-05-10 | $15.09 | $32.30 | 18,800 | — | — |
| 2010-05-07 | $14.40 | $30.82 | 60,300 | — | — |
| 2010-05-06 | $14.75 | $31.57 | 28,800 | — | — |
| 2010-05-05 | $15.52 | $33.22 | 17,000 | — | — |
| 2010-05-04 | $15.80 | $33.82 | 22,400 | — | — |
| 2010-05-03 | $16.22 | $34.72 | 14,700 | — | — |
| 2010-04-30 | $16.25 | $34.78 | 14,700 | — | — |
| 2010-04-29 | $16.21 | $34.70 | 7,400 | — | — |
| 2010-04-28 | $15.60 | $33.39 | 6,600 | — | — |
| 2010-04-27 | $15.37 | $32.90 | 8,800 | — | — |
| 2010-04-26 | $15.72 | $33.65 | 8,200 | — | — |
| 2010-04-23 | $15.06 | $32.24 | 7,800 | — | — |
| 2010-04-22 | $14.45 | $30.93 | 2,000 | — | — |
| 2010-04-21 | $14.60 | $31.25 | 4,000 | — | — |
| 2010-04-20 | $14.67 | $31.40 | 16,200 | — | — |
| 2010-04-19 | $14.25 | $30.50 | 9,400 | — | — |
| 2010-04-16 | $14.23 | $30.46 | 26,500 | — | — |
| 2010-04-15 | $14.33 | $30.67 | 2,700 | — | — |
| 2010-04-14 | $14.32 | $30.65 | 4,500 | — | — |
| 2010-04-13 | $14.13 | $30.25 | 3,100 | — | — |
| 2010-04-12 | $14.01 | $29.99 | 2,400 | — | — |
| 2010-04-09 | $13.85 | $29.65 | 2,000 | — | — |
| 2010-04-08 | $14.02 | $30.01 | 7,100 | — | — |
| 2010-04-07 | $14.24 | $30.48 | 5,100 | — | — |
| 2010-04-06 | $13.85 | $29.65 | 3,000 | — | — |
| 2010-04-05 | $13.76 | $29.45 | 3,000 | — | — |
| 2010-04-01 | $13.42 | $28.73 | 3,600 | — | — |
| 2010-03-31 | $13.54 | $28.98 | 23,500 | — | — |
| 2010-03-30 | $13.81 | $29.56 | 7,800 | — | — |
| 2010-03-29 | $13.63 | $29.18 | 29,100 | — | — |
| 2010-03-26 | $12.95 | $27.72 | 4,800 | — | — |
| 2010-03-25 | $12.87 | $27.55 | 3,800 | — | — |
| 2010-03-24 | $13.41 | $28.70 | 5,300 | — | — |
| 2010-03-23 | $13.44 | $28.77 | 25,800 | — | — |
| 2010-03-22 | $13.31 | $28.49 | 20,500 | — | — |
| 2010-03-19 | $13.21 | $28.28 | 32,700 | — | — |
| 2010-03-18 | $12.97 | $27.76 | 6,700 | — | — |
| 2010-03-17 | $13.26 | $28.38 | 4,700 | — | — |
| 2010-03-16 | $13.10 | $28.04 | 7,200 | — | — |
| 2010-03-15 | $13.14 | $28.13 | 1,300 | — | — |
| 2010-03-12 | $13.14 | $28.13 | 800 | — | — |
| 2010-03-11 | $13.26 | $28.38 | 6,200 | — | — |
| 2010-03-10 | $13.14 | $28.13 | 6,700 | — | — |
| 2010-03-09 | $13.60 | $29.11 | 3,900 | — | — |
| 2010-03-08 | $13.34 | $28.55 | 2,800 | — | — |
| 2010-03-05 | $13.25 | $28.36 | 11,900 | — | — |
| 2010-03-04 | $13.13 | $28.11 | 3,300 | — | — |
| 2010-03-03 | $13.14 | $28.13 | 4,100 | — | — |
| 2010-03-02 | $13.27 | $28.40 | 4,800 | — | — |
| 2010-03-01 | $13.20 | $28.25 | 11,100 | — | — |
| 2010-02-26 | $12.89 | $27.59 | 9,500 | — | — |
| 2010-02-25 | $12.75 | $27.29 | 1,300 | — | — |
| 2010-02-24 | $12.70 | $27.18 | 1,700 | — | — |
| 2010-02-23 | $12.63 | $26.84 | 4,800 | — | — |
| 2010-02-22 | $12.75 | $27.10 | 1,200 | — | — |
| 2010-02-19 | $12.61 | $26.80 | 9,100 | — | — |
| 2010-02-18 | $12.25 | $26.03 | 5,200 | — | — |
| 2010-02-17 | $11.75 | $24.97 | 4,000 | — | — |
| 2010-02-16 | $11.39 | $24.21 | 1,900 | — | — |
| 2010-02-12 | $11.52 | $24.48 | 6,400 | — | — |
| 2010-02-11 | $11.75 | $24.97 | 4,100 | — | — |
| 2010-02-10 | $11.56 | $24.57 | 4,600 | — | — |
| 2010-02-09 | $11.59 | $24.63 | 5,000 | — | — |
| 2010-02-08 | $11.12 | $23.63 | 8,800 | — | — |
| 2010-02-05 | $11.65 | $24.76 | 7,300 | — | — |
| 2010-02-04 | $11.52 | $24.48 | 13,700 | — | — |
| 2010-02-03 | $12.10 | $25.72 | 5,800 | — | — |
| 2010-02-02 | $12.05 | $25.61 | 5,200 | — | — |
| 2010-02-01 | $12.70 | $26.99 | 14,600 | — | — |
| 2010-01-29 | $11.85 | $25.18 | 13,800 | — | — |
| 2010-01-28 | $11.77 | $25.01 | 13,900 | — | — |
| 2010-01-27 | $11.94 | $25.38 | 6,900 | — | — |
| 2010-01-26 | $12.04 | $25.59 | 5,900 | — | — |
| 2010-01-25 | $12.53 | $26.63 | 23,700 | — | — |
| 2010-01-22 | $12.10 | $25.72 | 14,600 | — | — |
| 2010-01-21 | $12.10 | $25.72 | 24,800 | — | — |
| 2010-01-20 | $13.50 | $28.69 | 15,200 | — | — |
| 2010-01-19 | $14.02 | $29.80 | 18,800 | — | — |
| 2010-01-15 | $13.23 | $28.12 | 24,900 | — | — |
| 2010-01-14 | $13.70 | $29.12 | 4,400 | — | — |
| 2010-01-13 | $13.47 | $28.63 | 4,600 | — | — |
| 2010-01-12 | $13.67 | $29.05 | 12,000 | — | — |
| 2010-01-11 | $13.47 | $28.63 | 6,300 | — | — |
| 2010-01-08 | $13.54 | $28.78 | 15,400 | — | — |
| 2010-01-07 | $13.39 | $28.46 | 11,300 | — | — |
| 2010-01-06 | $13.00 | $27.63 | 9,500 | — | — |
| 2010-01-05 | $13.22 | $28.10 | 3,200 | — | — |
| 2010-01-04 | $13.51 | $28.71 | 12,500 | — | — |