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 | $17.75 | $43.72 | 9,700 | — | — |
| 2010-12-30 | $18.05 | $44.46 | 27,800 | — | — |
| 2010-12-29 | $18.21 | $44.85 | 83,600 | — | — |
| 2010-12-28 | $16.56 | $40.79 | 1,400 | — | — |
| 2010-12-27 | $16.47 | $40.57 | 4,900 | — | — |
| 2010-12-23 | $16.71 | $41.16 | 6,500 | — | — |
| 2010-12-22 | $16.84 | $41.48 | 3,200 | — | — |
| 2010-12-21 | $16.73 | $41.21 | 300 | — | — |
| 2010-12-20 | $16.73 | $41.21 | 3,600 | — | — |
| 2010-12-17 | $16.89 | $41.60 | 13,300 | — | — |
| 2010-12-16 | $16.84 | $41.48 | 17,500 | — | — |
| 2010-12-15 | $17.25 | $42.49 | 2,300 | — | — |
| 2010-12-14 | $17.23 | $42.25 | 1,800 | — | — |
| 2010-12-13 | $17.31 | $42.45 | 6,900 | — | — |
| 2010-12-10 | $17.39 | $42.65 | 15,400 | — | — |
| 2010-12-09 | $17.20 | $42.18 | 8,800 | — | — |
| 2010-12-08 | $17.21 | $42.20 | 3,600 | — | — |
| 2010-12-07 | $17.23 | $42.25 | 8,400 | — | — |
| 2010-12-06 | $17.23 | $42.25 | 6,800 | — | — |
| 2010-12-03 | $17.16 | $42.08 | 9,000 | — | — |
| 2010-12-02 | $17.19 | $42.16 | 23,100 | — | — |
| 2010-12-01 | $17.24 | $42.28 | 8,700 | — | — |
| 2010-11-30 | $17.30 | $42.43 | 10,100 | — | — |
| 2010-11-29 | $17.31 | $42.45 | 3,300 | — | — |
| 2010-11-26 | $17.34 | $42.52 | 600 | — | — |
| 2010-11-24 | $17.24 | $42.28 | 4,600 | — | — |
| 2010-11-23 | $17.20 | $42.18 | 10,400 | — | — |
| 2010-11-22 | $17.50 | $42.92 | 26,500 | — | — |
| 2010-11-19 | $16.82 | $41.25 | 32,000 | — | — |
| 2010-11-18 | $15.93 | $39.07 | 26,000 | — | — |
| 2010-11-17 | $15.28 | $37.47 | 5,700 | — | — |
| 2010-11-16 | $15.17 | $37.20 | 18,400 | — | — |
| 2010-11-15 | $15.42 | $37.82 | 1,800 | — | — |
| 2010-11-12 | $15.11 | $37.05 | 8,500 | — | — |
| 2010-11-11 | $15.40 | $37.77 | 4,200 | — | — |
| 2010-11-10 | $15.37 | $37.69 | 1,800 | — | — |
| 2010-11-09 | $15.50 | $38.01 | 5,400 | — | — |
| 2010-11-08 | $15.73 | $38.58 | 11,100 | — | — |
| 2010-11-05 | $15.58 | $38.21 | 15,200 | — | — |
| 2010-11-04 | $15.19 | $37.25 | 13,300 | — | — |
| 2010-11-03 | $15.15 | $37.15 | 3,400 | — | — |
| 2010-11-02 | $15.04 | $36.88 | 3,000 | — | — |
| 2010-11-01 | $15.00 | $36.79 | 6,900 | — | — |
| 2010-10-29 | $15.12 | $37.08 | 2,200 | — | — |
| 2010-10-28 | $15.00 | $36.79 | 5,000 | — | — |
| 2010-10-27 | $14.99 | $36.76 | 8,900 | — | — |
| 2010-10-26 | $15.00 | $36.79 | 12,400 | — | — |
| 2010-10-25 | $14.99 | $36.76 | 3,800 | — | — |
| 2010-10-22 | $15.00 | $36.79 | 6,600 | — | — |
| 2010-10-21 | $15.25 | $37.40 | 2,500 | — | — |
| 2010-10-20 | $14.96 | $36.69 | 30,300 | — | — |
| 2010-10-19 | $15.23 | $37.35 | 16,300 | — | — |
| 2010-10-18 | $15.13 | $37.10 | 3,900 | — | — |
| 2010-10-15 | $15.31 | $37.55 | 14,200 | — | — |
| 2010-10-14 | $14.97 | $36.71 | 2,700 | — | — |
| 2010-10-13 | $15.03 | $36.86 | 5,600 | — | — |
| 2010-10-12 | $15.15 | $37.15 | 13,100 | — | — |
| 2010-10-11 | $14.54 | $35.66 | 6,600 | — | — |
| 2010-10-08 | $14.76 | $36.20 | 2,000 | — | — |
| 2010-10-07 | $14.89 | $36.52 | 3,100 | — | — |
| 2010-10-06 | $14.95 | $36.66 | 9,000 | — | — |
| 2010-10-05 | $15.25 | $37.40 | 13,000 | — | — |
| 2010-10-04 | $14.95 | $36.66 | 9,700 | — | — |
| 2010-10-01 | $15.06 | $36.93 | 6,200 | — | — |
| 2010-09-30 | $15.34 | $37.62 | 10,900 | — | — |
| 2010-09-29 | $14.22 | $34.87 | 29,200 | — | — |
| 2010-09-28 | $14.76 | $36.20 | 7,800 | — | — |
| 2010-09-27 | $14.52 | $35.61 | 7,700 | — | — |
| 2010-09-24 | $14.90 | $36.54 | 27,100 | — | — |
| 2010-09-23 | $15.08 | $36.98 | 5,900 | — | — |
| 2010-09-22 | $15.00 | $36.79 | 6,100 | — | — |
| 2010-09-21 | $15.08 | $36.98 | 6,900 | — | — |
| 2010-09-20 | $14.83 | $36.37 | 5,500 | — | — |
| 2010-09-17 | $14.60 | $35.80 | 19,700 | — | — |
| 2010-09-16 | $14.98 | $36.74 | 2,200 | — | — |
| 2010-09-15 | $14.94 | $36.45 | 16,400 | — | — |
| 2010-09-14 | $14.75 | $35.99 | 8,900 | — | — |
| 2010-09-13 | $14.84 | $36.21 | 5,600 | — | — |
| 2010-09-10 | $14.72 | $35.92 | 3,500 | — | — |
| 2010-09-09 | $14.51 | $35.40 | 5,300 | — | — |
| 2010-09-08 | $14.20 | $34.65 | 6,000 | — | — |
| 2010-09-07 | $14.64 | $35.72 | 10,900 | — | — |
| 2010-09-03 | $14.30 | $34.89 | 5,500 | — | — |
| 2010-09-02 | $14.20 | $34.65 | 4,200 | — | — |
| 2010-09-01 | $14.15 | $34.53 | 7,900 | — | — |
| 2010-08-31 | $14.15 | $34.53 | 6,100 | — | — |
| 2010-08-30 | $14.20 | $34.65 | 1,900 | — | — |
| 2010-08-27 | $14.00 | $34.16 | 1,400 | — | — |
| 2010-08-26 | $13.94 | $34.01 | 1,400 | — | — |
| 2010-08-25 | $13.80 | $33.67 | 4,900 | — | — |
| 2010-08-24 | $13.80 | $33.67 | 7,200 | — | — |
| 2010-08-23 | $13.90 | $33.92 | 14,800 | — | — |
| 2010-08-20 | $13.40 | $32.70 | 9,200 | — | — |
| 2010-08-19 | $13.20 | $32.21 | 27,300 | — | — |
| 2010-08-18 | $12.04 | $29.38 | 2,100 | — | — |
| 2010-08-17 | $12.42 | $30.31 | 4,500 | — | — |
| 2010-08-16 | $11.68 | $28.50 | 6,400 | — | — |
| 2010-08-13 | $11.65 | $28.43 | 2,500 | — | — |
| 2010-08-12 | $11.73 | $28.62 | 3,200 | — | — |
| 2010-08-11 | $12.17 | $29.70 | 5,100 | — | — |
| 2010-08-10 | $12.90 | $31.48 | 13,200 | — | — |
| 2010-08-09 | $13.06 | $31.87 | 5,600 | — | — |
| 2010-08-06 | $12.90 | $31.48 | 7,100 | — | — |
| 2010-08-05 | $13.10 | $31.96 | 13,500 | — | — |
| 2010-08-04 | $12.23 | $29.84 | 8,200 | — | — |
| 2010-08-03 | $11.70 | $28.55 | 7,200 | — | — |
| 2010-08-02 | $11.45 | $27.94 | 7,800 | — | — |
| 2010-07-30 | $11.21 | $27.35 | 7,000 | — | — |
| 2010-07-29 | $10.88 | $26.55 | 8,600 | — | — |
| 2010-07-28 | $10.65 | $25.99 | 5,300 | — | — |
| 2010-07-27 | $10.43 | $25.45 | 4,900 | — | — |
| 2010-07-26 | $10.36 | $25.28 | 15,500 | — | — |
| 2010-07-23 | $10.48 | $25.57 | 700 | — | — |
| 2010-07-22 | $10.46 | $25.52 | 1,900 | — | — |
| 2010-07-21 | $10.26 | $25.03 | 2,000 | — | — |
| 2010-07-20 | $10.45 | $25.50 | 600 | — | — |
| 2010-07-19 | $10.22 | $24.94 | 700 | — | — |
| 2010-07-16 | $10.30 | $25.13 | 12,700 | — | — |
| 2010-07-15 | $10.21 | $24.91 | 4,700 | — | — |
| 2010-07-14 | $10.46 | $25.52 | 11,700 | — | — |
| 2010-07-13 | $10.89 | $26.57 | 16,300 | — | — |
| 2010-07-12 | $10.86 | $26.50 | 4,100 | — | — |
| 2010-07-09 | $10.89 | $26.57 | 5,600 | — | — |
| 2010-07-08 | $10.58 | $25.82 | 5,900 | — | — |
| 2010-07-07 | $10.69 | $26.08 | 4,900 | — | — |
| 2010-07-06 | $10.36 | $25.28 | 17,900 | — | — |
| 2010-07-02 | $10.50 | $25.62 | 10,600 | — | — |
| 2010-07-01 | $10.65 | $25.99 | 10,400 | — | — |
| 2010-06-30 | $11.00 | $26.84 | 11,500 | — | — |
| 2010-06-29 | $10.91 | $26.62 | 9,600 | — | — |
| 2010-06-28 | $11.08 | $27.04 | 4,300 | — | — |
| 2010-06-25 | $11.07 | $27.01 | 11,100 | — | — |
| 2010-06-24 | $11.25 | $27.45 | 11,000 | — | — |
| 2010-06-23 | $11.49 | $28.04 | 7,100 | — | — |
| 2010-06-22 | $11.42 | $27.87 | 1,300 | — | — |
| 2010-06-21 | $11.67 | $28.48 | 3,600 | — | — |
| 2010-06-18 | $11.38 | $27.77 | 2,200 | — | — |
| 2010-06-17 | $11.14 | $27.18 | 3,100 | — | — |
| 2010-06-16 | $11.06 | $26.99 | 13,100 | — | — |
| 2010-06-15 | $11.97 | $29.09 | 1,000 | — | — |
| 2010-06-14 | $11.90 | $28.92 | 13,700 | — | — |
| 2010-06-11 | $11.69 | $28.40 | 6,700 | — | — |
| 2010-06-10 | $11.70 | $28.43 | 5,300 | — | — |
| 2010-06-09 | $11.70 | $28.43 | 8,700 | — | — |
| 2010-06-08 | $11.29 | $27.43 | 6,000 | — | — |
| 2010-06-07 | $11.23 | $27.29 | 3,300 | — | — |
| 2010-06-04 | $11.46 | $27.85 | 6,300 | — | — |
| 2010-06-03 | $11.40 | $27.70 | 2,500 | — | — |
| 2010-06-02 | $11.64 | $28.28 | 14,100 | — | — |
| 2010-06-01 | $11.14 | $27.07 | 34,900 | — | — |
| 2010-05-28 | $11.78 | $28.62 | 11,100 | — | — |
| 2010-05-27 | $12.85 | $31.22 | 9,800 | — | — |
| 2010-05-26 | $12.93 | $31.42 | 18,700 | — | — |
| 2010-05-25 | $11.85 | $28.79 | 12,000 | — | — |
| 2010-05-24 | $11.77 | $28.60 | 13,400 | — | — |
| 2010-05-21 | $12.05 | $29.28 | 13,300 | — | — |
| 2010-05-20 | $12.05 | $29.28 | 11,600 | — | — |
| 2010-05-19 | $12.31 | $29.91 | 8,700 | — | — |
| 2010-05-18 | $12.71 | $30.88 | 10,100 | — | — |
| 2010-05-17 | $13.24 | $32.17 | 5,600 | — | — |
| 2010-05-14 | $12.75 | $30.98 | 14,800 | — | — |
| 2010-05-13 | $12.87 | $31.27 | 4,700 | — | — |
| 2010-05-12 | $13.25 | $32.20 | 15,700 | — | — |
| 2010-05-11 | $13.85 | $33.65 | 6,700 | — | — |
| 2010-05-10 | $13.36 | $32.46 | 14,200 | — | — |
| 2010-05-07 | $12.60 | $30.62 | 6,700 | — | — |
| 2010-05-06 | $12.61 | $30.64 | 7,300 | — | — |
| 2010-05-05 | $12.61 | $30.64 | 22,400 | — | — |
| 2010-05-04 | $13.47 | $32.73 | 12,800 | — | — |
| 2010-05-03 | $13.42 | $32.61 | 7,500 | — | — |
| 2010-04-30 | $14.01 | $34.04 | 12,600 | — | — |
| 2010-04-29 | $14.94 | $36.30 | 6,600 | — | — |
| 2010-04-28 | $15.21 | $36.96 | 10,700 | — | — |
| 2010-04-27 | $15.40 | $37.42 | 8,600 | — | — |
| 2010-04-26 | $15.44 | $37.52 | 36,000 | — | — |
| 2010-04-23 | $15.45 | $37.54 | 11,400 | — | — |
| 2010-04-22 | $15.45 | $37.54 | 21,100 | — | — |
| 2010-04-21 | $15.39 | $37.40 | 24,100 | — | — |
| 2010-04-20 | $15.43 | $37.49 | 18,900 | — | — |
| 2010-04-19 | $15.17 | $36.86 | 6,800 | — | — |
| 2010-04-16 | $15.30 | $37.18 | 23,300 | — | — |
| 2010-04-15 | $15.41 | $37.44 | 7,000 | — | — |
| 2010-04-14 | $15.36 | $37.32 | 37,400 | — | — |
| 2010-04-13 | $15.45 | $37.54 | 20,700 | — | — |
| 2010-04-12 | $15.45 | $37.54 | 15,800 | — | — |
| 2010-04-09 | $15.08 | $36.64 | 18,300 | — | — |
| 2010-04-08 | $14.95 | $36.33 | 27,100 | — | — |
| 2010-04-07 | $14.63 | $35.55 | 30,800 | — | — |
| 2010-04-06 | $13.94 | $33.87 | 12,700 | — | — |
| 2010-04-05 | $13.87 | $33.70 | 18,100 | — | — |
| 2010-04-01 | $13.60 | $33.05 | 23,300 | — | — |
| 2010-03-31 | $13.59 | $33.02 | 26,600 | — | — |
| 2010-03-30 | $12.92 | $31.39 | 19,700 | — | — |
| 2010-03-29 | $13.35 | $32.44 | 62,500 | — | — |
| 2010-03-26 | $14.20 | $34.50 | 62,800 | — | — |
| 2010-03-25 | $15.37 | $37.35 | 24,600 | — | — |
| 2010-03-24 | $15.84 | $38.49 | 4,400 | — | — |
| 2010-03-23 | $16.05 | $39.00 | 9,700 | — | — |
| 2010-03-22 | $16.20 | $39.36 | 39,800 | — | — |
| 2010-03-19 | $16.32 | $39.65 | 13,300 | — | — |
| 2010-03-18 | $16.25 | $39.48 | 11,600 | — | — |
| 2010-03-17 | $16.39 | $39.70 | 29,300 | — | — |
| 2010-03-16 | $16.15 | $39.12 | 25,500 | — | — |
| 2010-03-15 | $15.98 | $38.71 | 43,800 | — | — |
| 2010-03-12 | $15.91 | $38.54 | 7,700 | — | — |
| 2010-03-11 | $15.60 | $37.79 | 11,000 | — | — |
| 2010-03-10 | $15.63 | $37.86 | 22,000 | — | — |
| 2010-03-09 | $15.65 | $37.91 | 17,300 | — | — |
| 2010-03-08 | $15.40 | $37.31 | 56,500 | — | — |
| 2010-03-05 | $13.41 | $32.48 | 7,000 | — | — |
| 2010-03-04 | $12.99 | $31.47 | 11,600 | — | — |
| 2010-03-03 | $13.27 | $32.15 | 9,900 | — | — |
| 2010-03-02 | $12.74 | $30.86 | 20,900 | — | — |
| 2010-03-01 | $12.03 | $29.14 | 5,400 | — | — |
| 2010-02-26 | $11.83 | $28.66 | 2,600 | — | — |
| 2010-02-25 | $11.99 | $29.04 | 200 | — | — |
| 2010-02-24 | $11.80 | $28.58 | 1,500 | — | — |
| 2010-02-23 | $11.51 | $27.88 | 1,900 | — | — |
| 2010-02-22 | $11.80 | $28.58 | 2,400 | — | — |
| 2010-02-19 | $11.65 | $28.22 | 14,500 | — | — |
| 2010-02-18 | $11.41 | $27.64 | 800 | — | — |
| 2010-02-17 | $11.80 | $28.58 | 7,000 | — | — |
| 2010-02-16 | $11.27 | $27.30 | 7,500 | — | — |
| 2010-02-12 | $11.30 | $27.37 | 800 | — | — |
| 2010-02-11 | $11.30 | $27.37 | 1,000 | — | — |
| 2010-02-10 | $11.40 | $27.62 | 400 | — | — |
| 2010-02-09 | $11.27 | $27.30 | 12,800 | — | — |
| 2010-02-08 | $11.52 | $27.91 | 700 | — | — |
| 2010-02-05 | $11.31 | $27.40 | 8,600 | — | — |
| 2010-02-04 | $11.61 | $28.12 | 5,100 | — | — |
| 2010-02-03 | $11.20 | $27.13 | 600 | — | — |
| 2010-02-02 | $11.42 | $27.66 | 1,700 | — | — |
| 2010-02-01 | $11.26 | $27.28 | 4,500 | — | — |
| 2010-01-29 | $11.67 | $28.27 | 1,000 | — | — |
| 2010-01-28 | $11.42 | $27.66 | 1,200 | — | — |
| 2010-01-27 | $11.38 | $27.57 | 2,300 | — | — |
| 2010-01-26 | $11.50 | $27.86 | 1,500 | — | — |
| 2010-01-25 | $11.41 | $27.64 | 2,200 | — | — |
| 2010-01-22 | $11.09 | $26.86 | 1,500 | — | — |
| 2010-01-21 | $11.13 | $26.96 | 4,700 | — | — |
| 2010-01-20 | $11.18 | $27.08 | 1,600 | — | — |
| 2010-01-19 | $10.88 | $26.36 | 5,600 | — | — |
| 2010-01-15 | $11.30 | $27.37 | 5,300 | — | — |
| 2010-01-14 | $11.70 | $28.34 | 17,800 | — | — |
| 2010-01-13 | $11.75 | $28.46 | 25,000 | — | — |
| 2010-01-12 | $10.00 | $24.22 | 3,300 | — | — |
| 2010-01-11 | $9.60 | $23.26 | 2,000 | — | — |
| 2010-01-08 | $9.72 | $23.55 | 23,900 | — | — |
| 2010-01-07 | $9.43 | $22.84 | 4,100 | — | — |
| 2010-01-06 | $9.60 | $23.26 | 3,900 | — | — |
| 2010-01-05 | $10.05 | $24.35 | 1,300 | — | — |
| 2010-01-04 | $9.80 | $23.74 | 6,000 | — | — |