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 | $20.68 | $42.32 | 45,937 | — | — |
| 2010-12-30 | $20.90 | $42.76 | 228,594 | — | — |
| 2010-12-29 | $20.84 | $42.63 | 118,125 | — | — |
| 2010-12-28 | $21.98 | $44.96 | 81,094 | — | — |
| 2010-12-27 | $22.79 | $46.63 | 59,219 | — | — |
| 2010-12-23 | $23.14 | $47.33 | 111,406 | — | — |
| 2010-12-22 | $23.49 | $48.05 | 42,969 | — | — |
| 2010-12-21 | $22.94 | $46.94 | 52,656 | — | — |
| 2010-12-20 | $22.89 | $46.83 | 92,187 | — | — |
| 2010-12-17 | $23.33 | $47.74 | 94,062 | — | — |
| 2010-12-16 | $23.84 | $48.77 | 55,000 | — | — |
| 2010-12-15 | $23.49 | $48.05 | 93,594 | — | — |
| 2010-12-14 | $22.81 | $46.66 | 62,344 | — | — |
| 2010-12-13 | $22.12 | $45.26 | 50,625 | — | — |
| 2010-12-10 | $21.74 | $44.48 | 37,500 | — | — |
| 2010-12-09 | $21.24 | $43.46 | 32,500 | — | — |
| 2010-12-08 | $21.02 | $43.00 | 41,094 | — | — |
| 2010-12-07 | $21.13 | $43.22 | 25,625 | — | — |
| 2010-12-06 | $20.33 | $41.58 | 21,562 | — | — |
| 2010-12-03 | $20.40 | $41.73 | 36,406 | — | — |
| 2010-12-02 | $20.35 | $41.62 | 28,750 | — | — |
| 2010-12-01 | $20.05 | $41.02 | 71,094 | — | — |
| 2010-11-30 | $19.03 | $38.93 | 94,062 | — | — |
| 2010-11-29 | $19.30 | $39.48 | 31,562 | — | — |
| 2010-11-26 | $19.62 | $40.13 | 9,062 | — | — |
| 2010-11-24 | $19.67 | $40.25 | 20,156 | — | — |
| 2010-11-23 | $18.87 | $38.61 | 32,187 | — | — |
| 2010-11-22 | $19.21 | $39.31 | 15,781 | — | — |
| 2010-11-19 | $19.26 | $39.40 | 33,281 | — | — |
| 2010-11-18 | $18.92 | $38.70 | 38,594 | — | — |
| 2010-11-17 | $18.06 | $36.95 | 44,531 | — | — |
| 2010-11-16 | $18.02 | $36.87 | 58,750 | — | — |
| 2010-11-15 | $18.60 | $38.05 | 32,500 | — | — |
| 2010-11-12 | $18.93 | $38.73 | 15,625 | — | — |
| 2010-11-11 | $19.44 | $39.76 | 12,187 | — | — |
| 2010-11-10 | $19.60 | $40.10 | 38,437 | — | — |
| 2010-11-09 | $19.61 | $39.98 | 24,687 | — | — |
| 2010-11-08 | $19.87 | $40.50 | 55,937 | — | — |
| 2010-11-05 | $20.07 | $40.92 | 35,469 | — | — |
| 2010-11-04 | $20.38 | $41.56 | 42,187 | — | — |
| 2010-11-03 | $19.62 | $39.99 | 19,375 | — | — |
| 2010-11-02 | $19.44 | $39.64 | 37,187 | — | — |
| 2010-11-01 | $18.55 | $37.83 | 29,531 | — | — |
| 2010-10-29 | $19.08 | $38.91 | 32,969 | — | — |
| 2010-10-28 | $18.48 | $37.68 | 54,219 | — | — |
| 2010-10-27 | $18.02 | $36.73 | 25,625 | — | — |
| 2010-10-26 | $18.35 | $37.41 | 40,000 | — | — |
| 2010-10-25 | $18.38 | $37.48 | 15,000 | — | — |
| 2010-10-22 | $18.46 | $37.63 | 22,031 | — | — |
| 2010-10-21 | $18.30 | $37.31 | 30,312 | — | — |
| 2010-10-20 | $18.69 | $38.10 | 36,250 | — | — |
| 2010-10-19 | $18.62 | $37.97 | 68,750 | — | — |
| 2010-10-18 | $19.32 | $39.38 | 25,312 | — | — |
| 2010-10-15 | $18.94 | $38.61 | 75,156 | — | — |
| 2010-10-14 | $19.65 | $40.07 | 38,281 | — | — |
| 2010-10-13 | $19.86 | $40.49 | 52,500 | — | — |
| 2010-10-12 | $19.38 | $39.51 | 16,250 | — | — |
| 2010-10-11 | $19.28 | $39.32 | 25,156 | — | — |
| 2010-10-08 | $19.25 | $39.25 | 31,719 | — | — |
| 2010-10-07 | $18.73 | $38.19 | 26,875 | — | — |
| 2010-10-06 | $18.45 | $37.62 | 35,000 | — | — |
| 2010-10-05 | $18.31 | $37.33 | 47,031 | — | — |
| 2010-10-04 | $17.18 | $35.02 | 31,250 | — | — |
| 2010-10-01 | $17.81 | $36.31 | 23,906 | — | — |
| 2010-09-30 | $17.64 | $35.96 | 42,031 | — | — |
| 2010-09-29 | $17.77 | $36.24 | 65,937 | — | — |
| 2010-09-28 | $17.73 | $36.16 | 74,531 | — | — |
| 2010-09-27 | $17.50 | $35.67 | 23,750 | — | — |
| 2010-09-24 | $17.83 | $36.35 | 43,906 | — | — |
| 2010-09-23 | $16.95 | $34.57 | 29,844 | — | — |
| 2010-09-22 | $17.25 | $35.18 | 39,375 | — | — |
| 2010-09-21 | $17.68 | $36.04 | 38,906 | — | — |
| 2010-09-20 | $18.19 | $37.08 | 68,437 | — | — |
| 2010-09-17 | $17.04 | $34.75 | 128,281 | — | — |
| 2010-09-16 | $17.09 | $34.85 | 24,531 | — | — |
| 2010-09-15 | $17.85 | $36.39 | 35,000 | — | — |
| 2010-09-14 | $17.67 | $36.03 | 25,000 | — | — |
| 2010-09-13 | $17.89 | $36.47 | 42,656 | — | — |
| 2010-09-10 | $17.69 | $36.07 | 21,094 | — | — |
| 2010-09-09 | $17.67 | $36.03 | 36,719 | — | — |
| 2010-09-08 | $17.58 | $35.84 | 22,500 | — | — |
| 2010-09-07 | $17.47 | $35.61 | 44,219 | — | — |
| 2010-09-03 | $17.97 | $36.64 | 30,156 | — | — |
| 2010-09-02 | $17.68 | $36.05 | 29,219 | — | — |
| 2010-09-01 | $17.36 | $35.39 | 49,062 | — | — |
| 2010-08-31 | $16.45 | $33.53 | 52,656 | — | — |
| 2010-08-30 | $16.21 | $33.05 | 28,594 | — | — |
| 2010-08-27 | $16.82 | $34.29 | 30,781 | — | — |
| 2010-08-26 | $16.22 | $33.08 | 35,000 | — | — |
| 2010-08-25 | $16.67 | $33.98 | 43,125 | — | — |
| 2010-08-24 | $16.07 | $32.76 | 41,406 | — | — |
| 2010-08-23 | $16.94 | $34.54 | 40,781 | — | — |
| 2010-08-20 | $17.28 | $35.23 | 43,594 | — | — |
| 2010-08-19 | $17.41 | $35.49 | 69,844 | — | — |
| 2010-08-18 | $18.73 | $38.18 | 47,187 | — | — |
| 2010-08-17 | $19.01 | $38.77 | 54,375 | — | — |
| 2010-08-16 | $18.15 | $37.01 | 41,719 | — | — |
| 2010-08-13 | $18.11 | $36.93 | 80,312 | — | — |
| 2010-08-12 | $18.26 | $37.23 | 51,562 | — | — |
| 2010-08-11 | $18.38 | $37.48 | 76,094 | — | — |
| 2010-08-10 | $19.37 | $39.36 | 55,781 | — | — |
| 2010-08-09 | $19.94 | $40.51 | 26,719 | — | — |
| 2010-08-06 | $19.54 | $39.70 | 33,906 | — | — |
| 2010-08-05 | $19.80 | $40.22 | 35,156 | — | — |
| 2010-08-04 | $20.00 | $40.64 | 33,594 | — | — |
| 2010-08-03 | $19.44 | $39.50 | 62,812 | — | — |
| 2010-08-02 | $19.64 | $39.91 | 37,812 | — | — |
| 2010-07-30 | $19.16 | $38.93 | 64,375 | — | — |
| 2010-07-29 | $19.42 | $39.46 | 38,750 | — | — |
| 2010-07-28 | $19.47 | $39.56 | 29,375 | — | — |
| 2010-07-27 | $19.35 | $39.32 | 56,406 | — | — |
| 2010-07-26 | $19.81 | $40.26 | 82,969 | — | — |
| 2010-07-23 | $19.19 | $39.00 | 107,187 | — | — |
| 2010-07-22 | $17.84 | $36.25 | 114,219 | — | — |
| 2010-07-21 | $16.56 | $33.65 | 58,437 | — | — |
| 2010-07-20 | $17.09 | $34.72 | 50,781 | — | — |
| 2010-07-19 | $16.79 | $34.12 | 47,187 | — | — |
| 2010-07-16 | $16.32 | $33.16 | 93,437 | — | — |
| 2010-07-15 | $16.98 | $34.50 | 50,625 | — | — |
| 2010-07-14 | $17.17 | $34.89 | 28,437 | — | — |
| 2010-07-13 | $17.37 | $35.29 | 52,969 | — | — |
| 2010-07-12 | $16.47 | $33.47 | 25,937 | — | — |
| 2010-07-09 | $17.05 | $34.64 | 41,250 | — | — |
| 2010-07-08 | $16.82 | $34.17 | 70,781 | — | — |
| 2010-07-07 | $16.20 | $32.91 | 60,937 | — | — |
| 2010-07-06 | $15.62 | $31.73 | 55,156 | — | — |
| 2010-07-02 | $15.71 | $31.92 | 32,500 | — | — |
| 2010-07-01 | $16.13 | $32.78 | 66,719 | — | — |
| 2010-06-30 | $16.03 | $32.57 | 87,344 | — | — |
| 2010-06-29 | $16.43 | $33.38 | 347,344 | — | — |
| 2010-06-28 | $16.84 | $34.21 | 91,875 | — | — |
| 2010-06-25 | $17.14 | $34.82 | 465,312 | — | — |
| 2010-06-24 | $16.64 | $33.81 | 83,594 | — | — |
| 2010-06-23 | $17.08 | $34.71 | 77,187 | — | — |
| 2010-06-22 | $17.15 | $34.85 | 75,937 | — | — |
| 2010-06-21 | $17.44 | $35.43 | 76,875 | — | — |
| 2010-06-18 | $17.77 | $36.11 | 116,250 | — | — |
| 2010-06-17 | $18.00 | $36.58 | 30,937 | — | — |
| 2010-06-16 | $18.04 | $36.66 | 31,250 | — | — |
| 2010-06-15 | $18.23 | $37.03 | 47,031 | — | — |
| 2010-06-14 | $17.70 | $35.97 | 37,344 | — | — |
| 2010-06-11 | $17.82 | $36.20 | 28,750 | — | — |
| 2010-06-10 | $17.73 | $36.02 | 34,687 | — | — |
| 2010-06-09 | $17.01 | $34.56 | 39,531 | — | — |
| 2010-06-08 | $16.99 | $34.51 | 102,031 | — | — |
| 2010-06-07 | $16.88 | $34.29 | 123,125 | — | — |
| 2010-06-04 | $17.20 | $34.95 | 99,219 | — | — |
| 2010-06-03 | $18.55 | $37.70 | 52,656 | — | — |
| 2010-06-02 | $18.58 | $37.75 | 98,281 | — | — |
| 2010-06-01 | $17.73 | $36.02 | 70,625 | — | — |
| 2010-05-28 | $18.14 | $36.86 | 51,094 | — | — |
| 2010-05-27 | $18.75 | $38.09 | 63,750 | — | — |
| 2010-05-26 | $17.33 | $35.21 | 81,875 | — | — |
| 2010-05-25 | $17.66 | $35.89 | 166,875 | — | — |
| 2010-05-24 | $17.28 | $35.11 | 46,250 | — | — |
| 2010-05-21 | $17.52 | $35.60 | 74,219 | — | — |
| 2010-05-20 | $17.40 | $35.36 | 116,094 | — | — |
| 2010-05-19 | $18.14 | $36.86 | 75,469 | — | — |
| 2010-05-18 | $18.14 | $36.86 | 32,812 | — | — |
| 2010-05-17 | $18.69 | $37.98 | 35,937 | — | — |
| 2010-05-14 | $18.76 | $38.11 | 49,219 | — | — |
| 2010-05-13 | $19.26 | $39.14 | 34,531 | — | — |
| 2010-05-12 | $19.38 | $39.37 | 83,437 | — | — |
| 2010-05-11 | $19.13 | $38.73 | 52,344 | — | — |
| 2010-05-10 | $18.82 | $38.10 | 89,375 | — | — |
| 2010-05-07 | $17.60 | $35.63 | 290,781 | — | — |
| 2010-05-06 | $17.84 | $36.13 | 106,719 | — | — |
| 2010-05-05 | $17.98 | $36.41 | 67,344 | — | — |
| 2010-05-04 | $17.98 | $36.40 | 87,187 | — | — |
| 2010-05-03 | $18.36 | $37.16 | 39,531 | — | — |
| 2010-04-30 | $17.85 | $36.14 | 74,375 | — | — |
| 2010-04-29 | $18.42 | $37.29 | 121,094 | — | — |
| 2010-04-28 | $18.20 | $36.85 | 60,625 | — | — |
| 2010-04-27 | $17.89 | $36.22 | 62,187 | — | — |
| 2010-04-26 | $18.30 | $37.06 | 103,281 | — | — |
| 2010-04-23 | $17.92 | $36.28 | 51,250 | — | — |
| 2010-04-22 | $17.60 | $35.63 | 32,344 | — | — |
| 2010-04-21 | $17.43 | $35.30 | 40,625 | — | — |
| 2010-04-20 | $17.28 | $34.99 | 35,937 | — | — |
| 2010-04-19 | $16.91 | $34.23 | 44,844 | — | — |
| 2010-04-16 | $17.08 | $34.57 | 51,875 | — | — |
| 2010-04-15 | $17.29 | $35.00 | 23,281 | — | — |
| 2010-04-14 | $17.04 | $34.49 | 22,344 | — | — |
| 2010-04-13 | $16.33 | $33.07 | 11,250 | — | — |
| 2010-04-12 | $16.24 | $32.87 | 34,687 | — | — |
| 2010-04-09 | $16.42 | $33.25 | 20,469 | — | — |
| 2010-04-08 | $16.74 | $33.88 | 24,844 | — | — |
| 2010-04-07 | $16.76 | $33.94 | 40,937 | — | — |
| 2010-04-06 | $16.78 | $33.97 | 17,031 | — | — |
| 2010-04-05 | $16.74 | $33.88 | 39,531 | — | — |
| 2010-04-01 | $16.16 | $32.72 | 45,000 | — | — |
| 2010-03-31 | $16.28 | $32.96 | 88,281 | — | — |
| 2010-03-30 | $16.48 | $33.37 | 183,437 | — | — |
| 2010-03-29 | $17.11 | $34.65 | 102,344 | — | — |
| 2010-03-26 | $17.09 | $34.61 | 83,125 | — | — |
| 2010-03-25 | $16.38 | $33.17 | 100,469 | — | — |
| 2010-03-24 | $16.68 | $33.78 | 70,156 | — | — |
| 2010-03-23 | $16.99 | $34.40 | 43,750 | — | — |
| 2010-03-22 | $16.65 | $33.70 | 43,281 | — | — |
| 2010-03-19 | $16.38 | $33.17 | 79,375 | — | — |
| 2010-03-18 | $16.52 | $33.44 | 21,094 | — | — |
| 2010-03-17 | $16.56 | $33.53 | 30,469 | — | — |
| 2010-03-16 | $16.48 | $33.37 | 21,250 | — | — |
| 2010-03-15 | $16.28 | $32.96 | 20,156 | — | — |
| 2010-03-12 | $16.26 | $32.93 | 17,969 | — | — |
| 2010-03-11 | $16.30 | $33.00 | 19,844 | — | — |
| 2010-03-10 | $16.35 | $33.09 | 41,719 | — | — |
| 2010-03-09 | $16.29 | $32.99 | 48,281 | — | — |
| 2010-03-08 | $16.18 | $32.76 | 25,937 | — | — |
| 2010-03-05 | $16.17 | $32.74 | 45,312 | — | — |
| 2010-03-04 | $15.88 | $32.16 | 13,906 | — | — |
| 2010-03-03 | $15.97 | $32.33 | 57,812 | — | — |
| 2010-03-02 | $15.69 | $31.76 | 40,469 | — | — |
| 2010-03-01 | $15.16 | $30.70 | 37,031 | — | — |
| 2010-02-26 | $15.04 | $30.45 | 32,969 | — | — |
| 2010-02-25 | $15.07 | $30.52 | 27,031 | — | — |
| 2010-02-24 | $14.94 | $30.26 | 39,062 | — | — |
| 2010-02-23 | $15.00 | $30.37 | 59,062 | — | — |
| 2010-02-22 | $15.40 | $31.19 | 30,625 | — | — |
| 2010-02-19 | $15.38 | $31.14 | 63,125 | — | — |
| 2010-02-18 | $15.33 | $31.03 | 54,531 | — | — |
| 2010-02-17 | $15.08 | $30.53 | 67,656 | — | — |
| 2010-02-16 | $15.09 | $30.55 | 49,062 | — | — |
| 2010-02-12 | $15.27 | $30.92 | 80,469 | — | — |
| 2010-02-11 | $15.42 | $31.23 | 54,531 | — | — |
| 2010-02-10 | $15.04 | $30.45 | 41,719 | — | — |
| 2010-02-09 | $15.25 | $30.74 | 85,000 | — | — |
| 2010-02-08 | $15.01 | $30.26 | 59,062 | — | — |
| 2010-02-05 | $15.24 | $30.73 | 51,875 | — | — |
| 2010-02-04 | $14.97 | $30.17 | 67,031 | — | — |
| 2010-02-03 | $15.58 | $31.41 | 51,719 | — | — |
| 2010-02-02 | $15.97 | $32.19 | 119,375 | — | — |
| 2010-02-01 | $15.48 | $31.21 | 95,937 | — | — |
| 2010-01-29 | $15.51 | $31.26 | 120,000 | — | — |
| 2010-01-28 | $16.46 | $33.18 | 65,000 | — | — |
| 2010-01-27 | $16.76 | $33.79 | 49,531 | — | — |
| 2010-01-26 | $16.68 | $33.62 | 84,687 | — | — |
| 2010-01-25 | $17.29 | $34.86 | 84,531 | — | — |
| 2010-01-22 | $16.97 | $34.21 | 115,000 | — | — |
| 2010-01-21 | $16.57 | $33.40 | 71,406 | — | — |
| 2010-01-20 | $17.11 | $34.48 | 29,531 | — | — |
| 2010-01-19 | $17.57 | $35.41 | 33,906 | — | — |
| 2010-01-15 | $17.00 | $34.28 | 84,375 | — | — |
| 2010-01-14 | $17.52 | $35.32 | 28,906 | — | — |
| 2010-01-13 | $17.63 | $35.53 | 37,969 | — | — |
| 2010-01-12 | $17.68 | $35.63 | 49,531 | — | — |
| 2010-01-11 | $18.00 | $36.29 | 39,844 | — | — |
| 2010-01-08 | $18.14 | $36.56 | 43,750 | — | — |
| 2010-01-07 | $18.05 | $36.39 | 34,844 | — | — |
| 2010-01-06 | $17.96 | $36.21 | 46,562 | — | — |
| 2010-01-05 | $17.96 | $36.21 | 47,031 | — | — |
| 2010-01-04 | $18.43 | $37.14 | 90,469 | — | — |