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 | $20.00 | $22.87 | 26,700 | — | — |
| 2010-12-30 | $20.28 | $23.19 | 23,600 | — | — |
| 2010-12-29 | $20.51 | $23.46 | 27,400 | — | — |
| 2010-12-28 | $20.71 | $23.69 | 42,400 | — | — |
| 2010-12-27 | $20.88 | $23.88 | 25,300 | — | — |
| 2010-12-23 | $20.62 | $23.58 | 39,900 | — | — |
| 2010-12-22 | $20.25 | $23.16 | 32,700 | — | — |
| 2010-12-21 | $20.04 | $22.92 | 49,700 | — | — |
| 2010-12-20 | $19.66 | $22.48 | 39,500 | — | — |
| 2010-12-17 | $19.90 | $22.76 | 112,600 | — | — |
| 2010-12-16 | $20.03 | $22.91 | 85,800 | — | — |
| 2010-12-15 | $19.32 | $22.10 | 77,600 | — | — |
| 2010-12-14 | $18.51 | $21.17 | 31,700 | — | — |
| 2010-12-13 | $18.01 | $20.60 | 35,800 | — | — |
| 2010-12-10 | $18.75 | $21.44 | 47,000 | — | — |
| 2010-12-09 | $18.07 | $20.67 | 32,400 | — | — |
| 2010-12-08 | $17.85 | $20.41 | 24,800 | — | — |
| 2010-12-07 | $17.93 | $20.51 | 35,300 | — | — |
| 2010-12-06 | $17.51 | $20.03 | 32,500 | — | — |
| 2010-12-03 | $17.12 | $19.58 | 18,100 | — | — |
| 2010-12-02 | $17.08 | $19.53 | 25,400 | — | — |
| 2010-12-01 | $16.76 | $19.17 | 41,700 | — | — |
| 2010-11-30 | $16.36 | $18.71 | 39,400 | — | — |
| 2010-11-29 | $16.52 | $18.89 | 23,400 | — | — |
| 2010-11-26 | $17.01 | $19.43 | 8,200 | — | — |
| 2010-11-24 | $17.16 | $19.60 | 29,000 | — | — |
| 2010-11-23 | $16.44 | $18.78 | 35,300 | — | — |
| 2010-11-22 | $16.34 | $18.67 | 58,900 | — | — |
| 2010-11-19 | $16.66 | $19.03 | 48,200 | — | — |
| 2010-11-18 | $16.93 | $19.34 | 101,400 | — | — |
| 2010-11-17 | $16.85 | $19.25 | 21,000 | — | — |
| 2010-11-16 | $17.01 | $19.43 | 38,900 | — | — |
| 2010-11-15 | $17.07 | $19.50 | 26,200 | — | — |
| 2010-11-12 | $17.33 | $19.80 | 38,000 | — | — |
| 2010-11-11 | $18.32 | $20.93 | 41,700 | — | — |
| 2010-11-10 | $18.50 | $21.13 | 61,100 | — | — |
| 2010-11-09 | $17.65 | $20.16 | 27,800 | — | — |
| 2010-11-08 | $18.04 | $20.61 | 41,900 | — | — |
| 2010-11-05 | $17.98 | $20.54 | 34,800 | — | — |
| 2010-11-04 | $18.03 | $20.60 | 73,200 | — | — |
| 2010-11-03 | $17.29 | $19.75 | 32,000 | — | — |
| 2010-11-02 | $17.36 | $19.83 | 44,600 | — | — |
| 2010-11-01 | $16.48 | $18.83 | 44,100 | — | — |
| 2010-10-29 | $16.97 | $19.39 | 83,500 | — | — |
| 2010-10-28 | $15.70 | $17.93 | 35,600 | — | — |
| 2010-10-27 | $16.31 | $18.63 | 32,900 | — | — |
| 2010-10-26 | $16.78 | $19.17 | 46,100 | — | — |
| 2010-10-25 | $16.87 | $19.27 | 22,900 | — | — |
| 2010-10-22 | $16.75 | $19.13 | 22,500 | — | — |
| 2010-10-21 | $16.30 | $18.62 | 27,500 | — | — |
| 2010-10-20 | $16.38 | $18.71 | 27,200 | — | — |
| 2010-10-19 | $16.11 | $18.40 | 59,900 | — | — |
| 2010-10-18 | $16.98 | $19.40 | 28,500 | — | — |
| 2010-10-15 | $16.79 | $19.18 | 55,800 | — | — |
| 2010-10-14 | $16.62 | $18.99 | 61,900 | — | — |
| 2010-10-13 | $15.71 | $17.95 | 114,700 | — | — |
| 2010-10-12 | $15.13 | $17.28 | 64,500 | — | — |
| 2010-10-11 | $14.97 | $17.10 | 57,700 | — | — |
| 2010-10-08 | $15.10 | $17.25 | 65,600 | — | — |
| 2010-10-07 | $15.15 | $17.31 | 24,900 | — | — |
| 2010-10-06 | $15.19 | $17.35 | 37,000 | — | — |
| 2010-10-05 | $15.56 | $17.77 | 43,400 | — | — |
| 2010-10-04 | $15.05 | $17.19 | 24,400 | — | — |
| 2010-10-01 | $15.39 | $17.58 | 27,300 | — | — |
| 2010-09-30 | $15.52 | $17.73 | 44,000 | — | — |
| 2010-09-29 | $15.50 | $17.71 | 23,300 | — | — |
| 2010-09-28 | $15.55 | $17.76 | 22,500 | — | — |
| 2010-09-27 | $15.51 | $17.72 | 35,500 | — | — |
| 2010-09-24 | $15.76 | $18.00 | 43,800 | — | — |
| 2010-09-23 | $14.97 | $17.10 | 37,600 | — | — |
| 2010-09-22 | $15.07 | $17.21 | 26,100 | — | — |
| 2010-09-21 | $15.45 | $17.65 | 19,300 | — | — |
| 2010-09-20 | $15.93 | $18.20 | 32,300 | — | — |
| 2010-09-17 | $15.44 | $17.64 | 38,400 | — | — |
| 2010-09-16 | $15.13 | $17.28 | 18,800 | — | — |
| 2010-09-15 | $15.43 | $17.63 | 13,400 | — | — |
| 2010-09-14 | $15.43 | $17.63 | 15,100 | — | — |
| 2010-09-13 | $15.63 | $17.85 | 43,600 | — | — |
| 2010-09-10 | $15.12 | $17.27 | 45,600 | — | — |
| 2010-09-09 | $14.65 | $16.74 | 33,500 | — | — |
| 2010-09-08 | $14.66 | $16.75 | 37,100 | — | — |
| 2010-09-07 | $14.63 | $16.71 | 46,100 | — | — |
| 2010-09-03 | $14.89 | $17.01 | 26,700 | — | — |
| 2010-09-02 | $14.60 | $16.68 | 33,600 | — | — |
| 2010-09-01 | $14.45 | $16.51 | 60,200 | — | — |
| 2010-08-31 | $14.17 | $16.16 | 84,000 | — | — |
| 2010-08-30 | $13.56 | $15.47 | 44,200 | — | — |
| 2010-08-27 | $14.11 | $16.10 | 42,600 | — | — |
| 2010-08-26 | $13.59 | $15.50 | 39,300 | — | — |
| 2010-08-25 | $13.89 | $15.84 | 55,400 | — | — |
| 2010-08-24 | $13.32 | $15.19 | 45,000 | — | — |
| 2010-08-23 | $13.71 | $15.64 | 45,600 | — | — |
| 2010-08-20 | $14.12 | $16.11 | 44,800 | — | — |
| 2010-08-19 | $14.27 | $16.28 | 63,100 | — | — |
| 2010-08-18 | $14.28 | $16.29 | 28,300 | — | — |
| 2010-08-17 | $14.41 | $16.44 | 25,200 | — | — |
| 2010-08-16 | $14.36 | $16.38 | 30,800 | — | — |
| 2010-08-13 | $14.01 | $15.98 | 30,600 | — | — |
| 2010-08-12 | $14.37 | $16.39 | 35,200 | — | — |
| 2010-08-11 | $14.62 | $16.68 | 66,900 | — | — |
| 2010-08-10 | $15.64 | $17.84 | 31,400 | — | — |
| 2010-08-09 | $15.65 | $17.85 | 25,300 | — | — |
| 2010-08-06 | $15.51 | $17.69 | 28,300 | — | — |
| 2010-08-05 | $15.80 | $18.02 | 33,400 | — | — |
| 2010-08-04 | $15.96 | $18.21 | 27,900 | — | — |
| 2010-08-03 | $15.68 | $17.89 | 35,400 | — | — |
| 2010-08-02 | $15.79 | $18.01 | 55,700 | — | — |
| 2010-07-30 | $16.13 | $18.40 | 61,300 | — | — |
| 2010-07-29 | $16.17 | $18.45 | 64,100 | — | — |
| 2010-07-28 | $16.04 | $18.30 | 59,300 | — | — |
| 2010-07-27 | $17.06 | $19.46 | 92,800 | — | — |
| 2010-07-26 | $17.43 | $19.88 | 129,000 | — | — |
| 2010-07-23 | $16.17 | $18.45 | 73,200 | — | — |
| 2010-07-22 | $15.40 | $17.57 | 99,800 | — | — |
| 2010-07-21 | $14.69 | $16.76 | 72,700 | — | — |
| 2010-07-20 | $14.31 | $16.32 | 58,100 | — | — |
| 2010-07-19 | $13.82 | $15.76 | 25,400 | — | — |
| 2010-07-16 | $13.85 | $15.80 | 40,900 | — | — |
| 2010-07-15 | $14.46 | $16.49 | 27,300 | — | — |
| 2010-07-14 | $14.74 | $16.81 | 38,500 | — | — |
| 2010-07-13 | $14.92 | $17.02 | 37,800 | — | — |
| 2010-07-12 | $14.28 | $16.29 | 26,100 | — | — |
| 2010-07-09 | $14.82 | $16.91 | 24,200 | — | — |
| 2010-07-08 | $14.53 | $16.57 | 33,700 | — | — |
| 2010-07-07 | $14.44 | $16.47 | 36,500 | — | — |
| 2010-07-06 | $13.89 | $15.84 | 45,100 | — | — |
| 2010-07-02 | $14.18 | $16.18 | 49,300 | — | — |
| 2010-07-01 | $14.49 | $16.53 | 52,900 | — | — |
| 2010-06-30 | $14.99 | $17.10 | 73,800 | — | — |
| 2010-06-29 | $14.70 | $16.77 | 82,200 | — | — |
| 2010-06-28 | $15.43 | $17.60 | 71,000 | — | — |
| 2010-06-25 | $15.88 | $18.11 | 181,100 | — | — |
| 2010-06-24 | $14.86 | $16.95 | 47,400 | — | — |
| 2010-06-23 | $15.36 | $17.52 | 41,700 | — | — |
| 2010-06-22 | $15.29 | $17.44 | 48,300 | — | — |
| 2010-06-21 | $15.10 | $17.22 | 58,800 | — | — |
| 2010-06-18 | $14.65 | $16.71 | 129,800 | — | — |
| 2010-06-17 | $14.57 | $16.62 | 123,600 | — | — |
| 2010-06-16 | $14.60 | $16.65 | 90,000 | — | — |
| 2010-06-15 | $15.04 | $17.16 | 103,100 | — | — |
| 2010-06-14 | $15.20 | $17.34 | 78,600 | — | — |
| 2010-06-11 | $15.95 | $18.19 | 47,200 | — | — |
| 2010-06-10 | $15.60 | $17.80 | 75,400 | — | — |
| 2010-06-09 | $14.58 | $16.63 | 56,200 | — | — |
| 2010-06-08 | $14.75 | $16.83 | 74,800 | — | — |
| 2010-06-07 | $14.53 | $16.57 | 146,400 | — | — |
| 2010-06-04 | $15.27 | $17.42 | 64,200 | — | — |
| 2010-06-03 | $16.44 | $18.75 | 51,100 | — | — |
| 2010-06-02 | $16.53 | $18.86 | 51,900 | — | — |
| 2010-06-01 | $16.00 | $18.23 | 103,800 | — | — |
| 2010-05-28 | $16.69 | $19.01 | 65,100 | — | — |
| 2010-05-27 | $17.10 | $19.48 | 62,100 | — | — |
| 2010-05-26 | $16.24 | $18.50 | 108,100 | — | — |
| 2010-05-25 | $16.74 | $19.07 | 88,400 | — | — |
| 2010-05-24 | $16.21 | $18.47 | 96,100 | — | — |
| 2010-05-21 | $15.38 | $17.52 | 280,600 | — | — |
| 2010-05-20 | $15.25 | $17.37 | 92,900 | — | — |
| 2010-05-19 | $16.23 | $18.49 | 64,800 | — | — |
| 2010-05-18 | $17.07 | $19.45 | 54,000 | — | — |
| 2010-05-17 | $17.45 | $19.88 | 60,300 | — | — |
| 2010-05-14 | $17.31 | $19.72 | 51,800 | — | — |
| 2010-05-13 | $17.97 | $20.47 | 30,000 | — | — |
| 2010-05-12 | $18.12 | $20.64 | 51,900 | — | — |
| 2010-05-11 | $17.42 | $19.85 | 66,400 | — | — |
| 2010-05-10 | $17.58 | $20.03 | 70,300 | — | — |
| 2010-05-07 | $16.08 | $18.32 | 133,000 | — | — |
| 2010-05-06 | $16.76 | $19.09 | 129,200 | — | — |
| 2010-05-05 | $17.57 | $20.02 | 73,100 | — | — |
| 2010-05-04 | $17.58 | $20.03 | 60,800 | — | — |
| 2010-05-03 | $18.09 | $20.61 | 24,700 | — | — |
| 2010-04-30 | $17.85 | $20.34 | 76,400 | — | — |
| 2010-04-29 | $18.80 | $21.42 | 33,800 | — | — |
| 2010-04-28 | $18.42 | $20.99 | 34,800 | — | — |
| 2010-04-27 | $18.51 | $21.09 | 43,700 | — | — |
| 2010-04-26 | $19.06 | $21.71 | 51,900 | — | — |
| 2010-04-23 | $19.20 | $21.87 | 42,200 | — | — |
| 2010-04-22 | $18.83 | $21.45 | 27,600 | — | — |
| 2010-04-21 | $18.60 | $21.19 | 23,700 | — | — |
| 2010-04-20 | $18.65 | $21.25 | 38,700 | — | — |
| 2010-04-19 | $18.64 | $21.24 | 51,400 | — | — |
| 2010-04-16 | $19.05 | $21.70 | 57,200 | — | — |
| 2010-04-15 | $19.34 | $22.03 | 45,000 | — | — |
| 2010-04-14 | $19.30 | $21.99 | 64,200 | — | — |
| 2010-04-13 | $19.31 | $22.00 | 50,600 | — | — |
| 2010-04-12 | $19.43 | $22.14 | 60,300 | — | — |
| 2010-04-09 | $19.30 | $21.99 | 60,100 | — | — |
| 2010-04-08 | $19.36 | $22.06 | 38,800 | — | — |
| 2010-04-07 | $19.50 | $22.22 | 99,000 | — | — |
| 2010-04-06 | $19.29 | $21.98 | 62,900 | — | — |
| 2010-04-05 | $19.19 | $21.86 | 45,400 | — | — |
| 2010-04-01 | $18.66 | $21.26 | 62,400 | — | — |
| 2010-03-31 | $17.99 | $20.50 | 47,700 | — | — |
| 2010-03-30 | $18.41 | $20.97 | 40,600 | — | — |
| 2010-03-29 | $18.19 | $20.72 | 97,000 | — | — |
| 2010-03-26 | $17.73 | $20.20 | 153,200 | — | — |
| 2010-03-25 | $18.12 | $20.64 | 78,700 | — | — |
| 2010-03-24 | $18.66 | $21.26 | 71,500 | — | — |
| 2010-03-23 | $19.49 | $22.18 | 70,100 | — | — |
| 2010-03-22 | $19.13 | $21.77 | 54,300 | — | — |
| 2010-03-19 | $19.02 | $21.65 | 74,000 | — | — |
| 2010-03-18 | $19.45 | $22.14 | 41,000 | — | — |
| 2010-03-17 | $19.58 | $22.28 | 64,600 | — | — |
| 2010-03-16 | $19.47 | $22.16 | 58,500 | — | — |
| 2010-03-15 | $19.10 | $21.74 | 86,400 | — | — |
| 2010-03-12 | $19.70 | $22.42 | 112,000 | — | — |
| 2010-03-11 | $19.51 | $22.20 | 216,100 | — | — |
| 2010-03-10 | $19.05 | $21.68 | 404,400 | — | — |
| 2010-03-09 | $16.88 | $19.21 | 102,200 | — | — |
| 2010-03-08 | $16.77 | $19.09 | 27,900 | — | — |
| 2010-03-05 | $16.85 | $19.18 | 38,800 | — | — |
| 2010-03-04 | $16.78 | $19.10 | 30,700 | — | — |
| 2010-03-03 | $16.75 | $19.06 | 29,800 | — | — |
| 2010-03-02 | $16.77 | $19.09 | 41,100 | — | — |
| 2010-03-01 | $16.50 | $18.78 | 53,400 | — | — |
| 2010-02-26 | $16.14 | $18.37 | 25,300 | — | — |
| 2010-02-25 | $16.32 | $18.57 | 84,100 | — | — |
| 2010-02-24 | $16.07 | $18.29 | 36,100 | — | — |
| 2010-02-23 | $16.08 | $18.30 | 38,000 | — | — |
| 2010-02-22 | $16.18 | $18.41 | 25,100 | — | — |
| 2010-02-19 | $16.34 | $18.60 | 28,900 | — | — |
| 2010-02-18 | $16.40 | $18.67 | 36,200 | — | — |
| 2010-02-17 | $16.11 | $18.34 | 59,500 | — | — |
| 2010-02-16 | $16.50 | $18.78 | 66,600 | — | — |
| 2010-02-12 | $16.34 | $18.60 | 123,400 | — | — |
| 2010-02-11 | $15.68 | $17.85 | 53,200 | — | — |
| 2010-02-10 | $15.40 | $17.53 | 139,100 | — | — |
| 2010-02-09 | $15.22 | $17.32 | 86,300 | — | — |
| 2010-02-08 | $15.13 | $17.22 | 56,400 | — | — |
| 2010-02-05 | $15.34 | $17.46 | 141,200 | — | — |
| 2010-02-04 | $15.16 | $17.25 | 111,100 | — | — |
| 2010-02-03 | $15.71 | $17.88 | 148,400 | — | — |
| 2010-02-02 | $16.03 | $18.24 | 212,500 | — | — |
| 2010-02-01 | $15.78 | $17.96 | 201,400 | — | — |
| 2010-01-29 | $15.88 | $18.07 | 312,900 | — | — |
| 2010-01-28 | $17.80 | $20.26 | 73,500 | — | — |
| 2010-01-27 | $17.80 | $20.26 | 52,300 | — | — |
| 2010-01-26 | $17.27 | $19.66 | 72,500 | — | — |
| 2010-01-25 | $18.10 | $20.60 | 40,700 | — | — |
| 2010-01-22 | $17.99 | $20.47 | 131,800 | — | — |
| 2010-01-21 | $18.82 | $21.42 | 124,500 | — | — |
| 2010-01-20 | $20.26 | $23.06 | 48,900 | — | — |
| 2010-01-19 | $20.12 | $22.90 | 77,800 | — | — |
| 2010-01-15 | $19.65 | $22.36 | 47,800 | — | — |
| 2010-01-14 | $20.02 | $22.79 | 27,700 | — | — |
| 2010-01-13 | $19.97 | $22.73 | 68,800 | — | — |
| 2010-01-12 | $19.72 | $22.44 | 92,000 | — | — |
| 2010-01-11 | $20.21 | $23.00 | 82,700 | — | — |
| 2010-01-08 | $20.52 | $23.35 | 161,900 | — | — |
| 2010-01-07 | $20.39 | $23.21 | 56,100 | — | — |
| 2010-01-06 | $21.00 | $23.90 | 88,900 | — | — |
| 2010-01-05 | $20.84 | $23.72 | 65,900 | — | — |
| 2010-01-04 | $21.30 | $24.24 | 82,300 | — | — |