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
- 1986-09-02 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 | $9.82 | $41.56 | 530,700 | — | — |
| 2010-12-30 | $9.96 | $42.15 | 436,400 | — | — |
| 2010-12-29 | $10.03 | $42.45 | 273,200 | — | — |
| 2010-12-28 | $10.09 | $42.70 | 462,800 | — | — |
| 2010-12-27 | $10.09 | $42.70 | 278,800 | — | — |
| 2010-12-23 | $10.02 | $42.40 | 530,900 | — | — |
| 2010-12-22 | $10.16 | $43.00 | 1,397,500 | — | — |
| 2010-12-21 | $9.84 | $41.64 | 1,172,100 | — | — |
| 2010-12-20 | $9.62 | $40.71 | 933,300 | — | — |
| 2010-12-17 | $9.55 | $40.41 | 2,555,800 | — | — |
| 2010-12-16 | $9.76 | $41.30 | 763,200 | — | — |
| 2010-12-15 | $9.77 | $41.35 | 879,600 | — | — |
| 2010-12-14 | $9.83 | $41.60 | 611,800 | — | — |
| 2010-12-13 | $9.71 | $41.09 | 667,200 | — | — |
| 2010-12-10 | $9.78 | $41.39 | 821,400 | — | — |
| 2010-12-09 | $9.59 | $40.58 | 917,000 | — | — |
| 2010-12-08 | $9.56 | $40.46 | 729,900 | — | — |
| 2010-12-07 | $9.35 | $39.57 | 880,900 | — | — |
| 2010-12-06 | $9.35 | $39.57 | 794,300 | — | — |
| 2010-12-03 | $9.31 | $39.40 | 530,100 | — | — |
| 2010-12-02 | $9.24 | $39.10 | 1,048,200 | — | — |
| 2010-12-01 | $9.03 | $38.21 | 922,600 | — | — |
| 2010-11-30 | $8.77 | $37.11 | 878,700 | — | — |
| 2010-11-29 | $8.91 | $37.71 | 462,900 | — | — |
| 2010-11-26 | $8.96 | $37.41 | 273,100 | — | — |
| 2010-11-24 | $9.01 | $37.62 | 423,700 | — | — |
| 2010-11-23 | $8.89 | $37.12 | 1,043,500 | — | — |
| 2010-11-22 | $8.98 | $37.49 | 771,400 | — | — |
| 2010-11-19 | $9.26 | $38.66 | 655,100 | — | — |
| 2010-11-18 | $9.23 | $38.54 | 551,600 | — | — |
| 2010-11-17 | $9.05 | $37.79 | 513,200 | — | — |
| 2010-11-16 | $9.08 | $37.91 | 868,300 | — | — |
| 2010-11-15 | $9.18 | $38.33 | 629,900 | — | — |
| 2010-11-12 | $9.07 | $37.87 | 806,400 | — | — |
| 2010-11-11 | $9.19 | $38.37 | 599,400 | — | — |
| 2010-11-10 | $9.22 | $38.50 | 981,200 | — | — |
| 2010-11-09 | $8.98 | $37.49 | 654,200 | — | — |
| 2010-11-08 | $9.09 | $37.95 | 412,100 | — | — |
| 2010-11-05 | $9.20 | $38.41 | 912,500 | — | — |
| 2010-11-04 | $9.14 | $38.16 | 1,014,300 | — | — |
| 2010-11-03 | $8.67 | $36.20 | 617,700 | — | — |
| 2010-11-02 | $8.43 | $35.20 | 762,900 | — | — |
| 2010-11-01 | $8.24 | $34.40 | 967,900 | — | — |
| 2010-10-29 | $8.50 | $35.49 | 625,800 | — | — |
| 2010-10-28 | $8.57 | $35.78 | 847,200 | — | — |
| 2010-10-27 | $8.55 | $35.70 | 628,300 | — | — |
| 2010-10-26 | $8.57 | $35.78 | 759,800 | — | — |
| 2010-10-25 | $8.64 | $36.07 | 712,400 | — | — |
| 2010-10-22 | $8.80 | $36.74 | 1,649,900 | — | — |
| 2010-10-21 | $9.00 | $37.58 | 756,800 | — | — |
| 2010-10-20 | $9.15 | $38.20 | 716,200 | — | — |
| 2010-10-19 | $9.07 | $37.87 | 718,300 | — | — |
| 2010-10-18 | $9.15 | $38.20 | 359,500 | — | — |
| 2010-10-15 | $8.91 | $37.20 | 720,300 | — | — |
| 2010-10-14 | $9.09 | $37.95 | 971,600 | — | — |
| 2010-10-13 | $9.17 | $38.29 | 779,300 | — | — |
| 2010-10-12 | $8.96 | $37.41 | 362,700 | — | — |
| 2010-10-11 | $8.93 | $37.28 | 317,600 | — | — |
| 2010-10-08 | $8.97 | $37.45 | 591,100 | — | — |
| 2010-10-07 | $8.91 | $37.20 | 638,300 | — | — |
| 2010-10-06 | $8.92 | $37.24 | 816,600 | — | — |
| 2010-10-05 | $8.90 | $37.16 | 770,700 | — | — |
| 2010-10-04 | $8.52 | $35.57 | 648,400 | — | — |
| 2010-10-01 | $8.57 | $35.78 | 506,500 | — | — |
| 2010-09-30 | $8.56 | $35.74 | 1,117,000 | — | — |
| 2010-09-29 | $8.56 | $35.74 | 528,000 | — | — |
| 2010-09-28 | $8.60 | $35.91 | 652,700 | — | — |
| 2010-09-27 | $8.46 | $35.32 | 411,700 | — | — |
| 2010-09-24 | $8.58 | $35.82 | 562,100 | — | — |
| 2010-09-23 | $8.22 | $34.32 | 640,800 | — | — |
| 2010-09-22 | $8.30 | $34.65 | 688,200 | — | — |
| 2010-09-21 | $8.53 | $35.61 | 588,700 | — | — |
| 2010-09-20 | $8.68 | $36.24 | 1,173,300 | — | — |
| 2010-09-17 | $8.54 | $35.66 | 786,800 | — | — |
| 2010-09-16 | $8.56 | $35.74 | 582,200 | — | — |
| 2010-09-15 | $8.61 | $35.95 | 807,200 | — | — |
| 2010-09-14 | $8.50 | $35.49 | 614,900 | — | — |
| 2010-09-13 | $8.69 | $36.28 | 785,600 | — | — |
| 2010-09-10 | $8.48 | $35.41 | 592,800 | — | — |
| 2010-09-09 | $8.41 | $35.11 | 1,072,000 | — | — |
| 2010-09-08 | $8.30 | $34.65 | 701,800 | — | — |
| 2010-09-07 | $8.08 | $33.74 | 762,600 | — | — |
| 2010-09-03 | $8.25 | $34.45 | 639,700 | — | — |
| 2010-09-02 | $7.95 | $33.19 | 942,000 | — | — |
| 2010-09-01 | $7.98 | $33.32 | 1,050,300 | — | — |
| 2010-08-31 | $7.77 | $32.44 | 912,200 | — | — |
| 2010-08-30 | $7.67 | $32.02 | 811,700 | — | — |
| 2010-08-27 | $8.10 | $33.32 | 981,600 | — | — |
| 2010-08-26 | $7.97 | $32.78 | 569,400 | — | — |
| 2010-08-25 | $8.01 | $32.95 | 522,100 | — | — |
| 2010-08-24 | $7.91 | $32.54 | 985,500 | — | — |
| 2010-08-23 | $7.90 | $32.50 | 982,400 | — | — |
| 2010-08-20 | $7.77 | $31.96 | 1,215,100 | — | — |
| 2010-08-19 | $8.03 | $33.03 | 813,400 | — | — |
| 2010-08-18 | $8.29 | $34.10 | 476,400 | — | — |
| 2010-08-17 | $8.26 | $33.98 | 632,500 | — | — |
| 2010-08-16 | $7.99 | $32.87 | 786,500 | — | — |
| 2010-08-13 | $7.87 | $32.37 | 534,500 | — | — |
| 2010-08-12 | $8.01 | $32.95 | 814,900 | — | — |
| 2010-08-11 | $8.26 | $33.98 | 732,400 | — | — |
| 2010-08-10 | $8.74 | $35.95 | 697,800 | — | — |
| 2010-08-09 | $8.78 | $36.12 | 337,600 | — | — |
| 2010-08-06 | $8.50 | $34.96 | 426,600 | — | — |
| 2010-08-05 | $8.64 | $35.54 | 403,600 | — | — |
| 2010-08-04 | $8.83 | $36.32 | 388,200 | — | — |
| 2010-08-03 | $8.73 | $35.91 | 365,900 | — | — |
| 2010-08-02 | $8.79 | $36.16 | 521,800 | — | — |
| 2010-07-30 | $8.57 | $35.25 | 615,400 | — | — |
| 2010-07-29 | $8.68 | $35.70 | 523,400 | — | — |
| 2010-07-28 | $8.70 | $35.79 | 742,700 | — | — |
| 2010-07-27 | $8.70 | $35.79 | 1,020,900 | — | — |
| 2010-07-26 | $8.50 | $34.96 | 793,000 | — | — |
| 2010-07-23 | $8.09 | $33.28 | 552,300 | — | — |
| 2010-07-22 | $7.89 | $32.45 | 668,500 | — | — |
| 2010-07-21 | $7.53 | $30.97 | 1,089,400 | — | — |
| 2010-07-20 | $8.01 | $32.95 | 781,200 | — | — |
| 2010-07-19 | $7.90 | $32.50 | 528,300 | — | — |
| 2010-07-16 | $7.97 | $32.78 | 797,800 | — | — |
| 2010-07-15 | $8.38 | $34.47 | 662,600 | — | — |
| 2010-07-14 | $8.57 | $35.25 | 707,700 | — | — |
| 2010-07-13 | $8.74 | $35.95 | 872,900 | — | — |
| 2010-07-12 | $8.41 | $34.59 | 381,100 | — | — |
| 2010-07-09 | $8.50 | $34.96 | 342,000 | — | — |
| 2010-07-08 | $8.26 | $33.98 | 670,700 | — | — |
| 2010-07-07 | $8.16 | $33.57 | 879,000 | — | — |
| 2010-07-06 | $7.74 | $31.84 | 707,600 | — | — |
| 2010-07-02 | $7.88 | $32.41 | 470,300 | — | — |
| 2010-07-01 | $7.95 | $32.70 | 847,000 | — | — |
| 2010-06-30 | $8.03 | $33.03 | 890,400 | — | — |
| 2010-06-29 | $8.18 | $33.65 | 1,060,400 | — | — |
| 2010-06-28 | $8.66 | $35.62 | 388,700 | — | — |
| 2010-06-25 | $8.70 | $35.79 | 700,200 | — | — |
| 2010-06-24 | $8.46 | $34.80 | 411,900 | — | — |
| 2010-06-23 | $8.58 | $35.29 | 643,100 | — | — |
| 2010-06-22 | $8.65 | $35.58 | 631,500 | — | — |
| 2010-06-21 | $8.74 | $35.95 | 458,500 | — | — |
| 2010-06-18 | $8.79 | $36.16 | 832,500 | — | — |
| 2010-06-17 | $8.81 | $36.24 | 827,400 | — | — |
| 2010-06-16 | $8.82 | $36.28 | 1,338,600 | — | — |
| 2010-06-15 | $8.74 | $35.95 | 827,900 | — | — |
| 2010-06-14 | $8.48 | $34.88 | 753,000 | — | — |
| 2010-06-11 | $8.44 | $34.72 | 590,700 | — | — |
| 2010-06-10 | $8.27 | $34.02 | 743,400 | — | — |
| 2010-06-09 | $7.97 | $32.78 | 1,214,800 | — | — |
| 2010-06-08 | $8.09 | $33.28 | 1,165,000 | — | — |
| 2010-06-07 | $8.05 | $33.11 | 947,600 | — | — |
| 2010-06-04 | $8.00 | $32.91 | 1,152,600 | — | — |
| 2010-06-03 | $8.61 | $35.42 | 950,300 | — | — |
| 2010-06-02 | $8.41 | $34.59 | 762,200 | — | — |
| 2010-06-01 | $8.04 | $33.07 | 688,200 | — | — |
| 2010-05-28 | $8.19 | $33.69 | 984,500 | — | — |
| 2010-05-27 | $8.38 | $34.47 | 598,700 | — | — |
| 2010-05-26 | $8.19 | $33.20 | 871,900 | — | — |
| 2010-05-25 | $8.20 | $33.24 | 784,700 | — | — |
| 2010-05-24 | $8.12 | $32.91 | 551,000 | — | — |
| 2010-05-21 | $8.45 | $34.25 | 958,900 | — | — |
| 2010-05-20 | $8.23 | $33.36 | 1,122,000 | — | — |
| 2010-05-19 | $9.04 | $36.64 | 733,900 | — | — |
| 2010-05-18 | $9.17 | $37.17 | 676,400 | — | — |
| 2010-05-17 | $9.35 | $37.90 | 513,200 | — | — |
| 2010-05-14 | $9.28 | $37.61 | 568,100 | — | — |
| 2010-05-13 | $9.49 | $38.46 | 498,100 | — | — |
| 2010-05-12 | $9.58 | $38.83 | 506,800 | — | — |
| 2010-05-11 | $9.26 | $37.53 | 786,300 | — | — |
| 2010-05-10 | $8.96 | $36.32 | 827,500 | — | — |
| 2010-05-07 | $8.41 | $34.09 | 1,201,300 | — | — |
| 2010-05-06 | $8.84 | $35.83 | 1,192,200 | — | — |
| 2010-05-05 | $9.15 | $37.09 | 831,100 | — | — |
| 2010-05-04 | $9.14 | $37.05 | 1,289,500 | — | — |
| 2010-05-03 | $9.42 | $38.18 | 551,500 | — | — |
| 2010-04-30 | $9.32 | $37.78 | 803,600 | — | — |
| 2010-04-29 | $9.69 | $39.27 | 730,200 | — | — |
| 2010-04-28 | $9.17 | $37.17 | 603,800 | — | — |
| 2010-04-27 | $9.01 | $36.52 | 853,200 | — | — |
| 2010-04-26 | $9.29 | $37.65 | 973,100 | — | — |
| 2010-04-23 | $9.50 | $38.50 | 856,000 | — | — |
| 2010-04-22 | $9.60 | $38.91 | 827,600 | — | — |
| 2010-04-21 | $9.27 | $37.57 | 630,500 | — | — |
| 2010-04-20 | $8.96 | $36.32 | 382,300 | — | — |
| 2010-04-19 | $8.76 | $35.51 | 911,800 | — | — |
| 2010-04-16 | $8.85 | $35.87 | 833,300 | — | — |
| 2010-04-15 | $9.06 | $36.72 | 353,400 | — | — |
| 2010-04-14 | $8.99 | $36.44 | 413,400 | — | — |
| 2010-04-13 | $8.75 | $35.46 | 343,400 | — | — |
| 2010-04-12 | $8.84 | $35.83 | 593,000 | — | — |
| 2010-04-09 | $8.78 | $35.59 | 376,500 | — | — |
| 2010-04-08 | $8.73 | $35.38 | 435,900 | — | — |
| 2010-04-07 | $8.69 | $35.22 | 573,800 | — | — |
| 2010-04-06 | $8.69 | $35.22 | 538,900 | — | — |
| 2010-04-05 | $8.42 | $34.13 | 382,600 | — | — |
| 2010-04-01 | $8.24 | $33.40 | 576,600 | — | — |
| 2010-03-31 | $8.11 | $32.87 | 866,200 | — | — |
| 2010-03-30 | $8.27 | $33.52 | 639,200 | — | — |
| 2010-03-29 | $8.32 | $33.72 | 1,154,600 | — | — |
| 2010-03-26 | $8.47 | $34.33 | 677,700 | — | — |
| 2010-03-25 | $8.41 | $34.09 | 761,200 | — | — |
| 2010-03-24 | $8.34 | $33.80 | 1,066,900 | — | — |
| 2010-03-23 | $8.57 | $34.74 | 554,400 | — | — |
| 2010-03-22 | $8.51 | $34.49 | 516,100 | — | — |
| 2010-03-19 | $8.38 | $33.97 | 1,151,100 | — | — |
| 2010-03-18 | $8.12 | $32.91 | 595,400 | — | — |
| 2010-03-17 | $8.10 | $32.83 | 401,400 | — | — |
| 2010-03-16 | $8.07 | $32.71 | 232,900 | — | — |
| 2010-03-15 | $8.00 | $32.42 | 333,600 | — | — |
| 2010-03-12 | $7.91 | $32.06 | 391,300 | — | — |
| 2010-03-11 | $7.99 | $32.38 | 630,500 | — | — |
| 2010-03-10 | $7.91 | $32.06 | 799,400 | — | — |
| 2010-03-09 | $7.83 | $31.74 | 411,600 | — | — |
| 2010-03-08 | $7.78 | $31.53 | 418,500 | — | — |
| 2010-03-05 | $7.78 | $31.53 | 807,200 | — | — |
| 2010-03-04 | $7.43 | $30.11 | 409,400 | — | — |
| 2010-03-03 | $7.31 | $29.63 | 660,300 | — | — |
| 2010-03-02 | $7.36 | $29.83 | 1,104,600 | — | — |
| 2010-03-01 | $7.54 | $30.56 | 850,300 | — | — |
| 2010-02-26 | $7.60 | $30.80 | 696,800 | — | — |
| 2010-02-25 | $7.57 | $30.68 | 505,900 | — | — |
| 2010-02-24 | $7.62 | $30.40 | 544,000 | — | — |
| 2010-02-23 | $7.36 | $29.36 | 437,200 | — | — |
| 2010-02-22 | $7.43 | $29.64 | 430,200 | — | — |
| 2010-02-19 | $7.36 | $29.36 | 497,200 | — | — |
| 2010-02-18 | $7.29 | $29.08 | 457,500 | — | — |
| 2010-02-17 | $7.11 | $28.36 | 557,700 | — | — |
| 2010-02-16 | $7.13 | $28.44 | 446,500 | — | — |
| 2010-02-12 | $6.94 | $27.69 | 591,700 | — | — |
| 2010-02-11 | $6.90 | $27.53 | 483,400 | — | — |
| 2010-02-10 | $6.90 | $27.53 | 559,500 | — | — |
| 2010-02-09 | $6.82 | $27.21 | 668,800 | — | — |
| 2010-02-08 | $6.74 | $26.89 | 639,900 | — | — |
| 2010-02-05 | $6.94 | $27.69 | 1,064,000 | — | — |
| 2010-02-04 | $6.78 | $27.05 | 1,198,800 | — | — |
| 2010-02-03 | $6.90 | $27.53 | 836,600 | — | — |
| 2010-02-02 | $7.05 | $28.12 | 685,100 | — | — |
| 2010-02-01 | $7.13 | $28.44 | 773,100 | — | — |
| 2010-01-29 | $7.09 | $28.28 | 1,608,300 | — | — |
| 2010-01-28 | $7.21 | $28.76 | 753,700 | — | — |
| 2010-01-27 | $7.40 | $29.52 | 943,500 | — | — |
| 2010-01-26 | $7.02 | $28.00 | 840,900 | — | — |
| 2010-01-25 | $7.21 | $28.76 | 769,700 | — | — |
| 2010-01-22 | $7.36 | $29.36 | 1,194,800 | — | — |
| 2010-01-21 | $7.55 | $30.12 | 1,792,400 | — | — |
| 2010-01-20 | $7.33 | $29.24 | 769,900 | — | — |
| 2010-01-19 | $7.42 | $29.60 | 657,900 | — | — |
| 2010-01-15 | $7.27 | $29.00 | 658,400 | — | — |
| 2010-01-14 | $7.38 | $29.44 | 586,200 | — | — |
| 2010-01-13 | $7.15 | $28.52 | 404,500 | — | — |
| 2010-01-12 | $7.06 | $28.16 | 391,800 | — | — |
| 2010-01-11 | $7.06 | $28.16 | 395,000 | — | — |
| 2010-01-08 | $7.32 | $29.20 | 501,100 | — | — |
| 2010-01-07 | $7.19 | $28.68 | 741,000 | — | — |
| 2010-01-06 | $6.95 | $27.73 | 626,200 | — | — |
| 2010-01-05 | $6.88 | $27.45 | 746,900 | — | — |
| 2010-01-04 | $7.03 | $28.04 | 698,200 | — | — |