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
- 1980-03-18 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 | $22.20 | $37.66 | 39,400 | — | — |
| 2010-12-30 | $22.33 | $37.88 | 37,200 | — | — |
| 2010-12-29 | $22.33 | $37.87 | 71,400 | — | — |
| 2010-12-28 | $21.86 | $37.07 | 135,600 | — | — |
| 2010-12-27 | $21.76 | $36.92 | 128,000 | — | — |
| 2010-12-23 | $21.40 | $36.30 | 127,000 | — | — |
| 2010-12-22 | $21.01 | $35.64 | 177,000 | — | — |
| 2010-12-21 | $21.72 | $36.85 | 120,600 | — | — |
| 2010-12-20 | $23.01 | $39.03 | 117,400 | — | — |
| 2010-12-17 | $23.57 | $39.98 | 282,000 | — | — |
| 2010-12-16 | $24.61 | $41.74 | 228,800 | — | — |
| 2010-12-15 | $23.00 | $39.02 | 80,400 | — | — |
| 2010-12-14 | $22.95 | $38.93 | 81,000 | — | — |
| 2010-12-13 | $22.62 | $38.36 | 67,200 | — | — |
| 2010-12-10 | $22.55 | $38.25 | 58,800 | — | — |
| 2010-12-09 | $22.49 | $38.15 | 70,400 | — | — |
| 2010-12-08 | $21.88 | $37.11 | 75,400 | — | — |
| 2010-12-07 | $22.17 | $37.61 | 67,200 | — | — |
| 2010-12-06 | $21.29 | $36.12 | 119,000 | — | — |
| 2010-12-03 | $21.70 | $36.81 | 45,800 | — | — |
| 2010-12-02 | $21.79 | $36.96 | 46,400 | — | — |
| 2010-12-01 | $21.73 | $36.85 | 115,400 | — | — |
| 2010-11-30 | $21.76 | $36.92 | 197,000 | — | — |
| 2010-11-29 | $21.70 | $36.80 | 98,200 | — | — |
| 2010-11-26 | $20.83 | $35.33 | 71,800 | — | — |
| 2010-11-24 | $20.50 | $34.78 | 67,000 | — | — |
| 2010-11-23 | $20.27 | $34.39 | 59,200 | — | — |
| 2010-11-22 | $20.39 | $34.58 | 62,000 | — | — |
| 2010-11-19 | $20.02 | $33.96 | 119,800 | — | — |
| 2010-11-18 | $19.49 | $33.06 | 29,600 | — | — |
| 2010-11-17 | $19.12 | $32.43 | 30,400 | — | — |
| 2010-11-16 | $18.75 | $31.81 | 95,600 | — | — |
| 2010-11-15 | $19.37 | $32.85 | 29,600 | — | — |
| 2010-11-12 | $19.46 | $33.01 | 54,800 | — | — |
| 2010-11-11 | $19.81 | $33.60 | 67,800 | — | — |
| 2010-11-10 | $19.30 | $32.73 | 50,800 | — | — |
| 2010-11-09 | $18.84 | $31.97 | 67,000 | — | — |
| 2010-11-08 | $19.36 | $32.83 | 53,600 | — | — |
| 2010-11-05 | $19.21 | $32.58 | 37,600 | — | — |
| 2010-11-04 | $19.50 | $33.09 | 95,800 | — | — |
| 2010-11-03 | $18.65 | $31.63 | 31,200 | — | — |
| 2010-11-02 | $18.32 | $31.08 | 50,800 | — | — |
| 2010-11-01 | $17.94 | $30.43 | 45,200 | — | — |
| 2010-10-29 | $17.95 | $30.45 | 42,600 | — | — |
| 2010-10-28 | $17.49 | $29.67 | 105,800 | — | — |
| 2010-10-27 | $18.58 | $31.51 | 47,400 | — | — |
| 2010-10-26 | $19.37 | $32.85 | 61,000 | — | — |
| 2010-10-25 | $19.02 | $32.27 | 75,400 | — | — |
| 2010-10-22 | $18.28 | $31.00 | 92,200 | — | — |
| 2010-10-21 | $19.32 | $32.77 | 55,200 | — | — |
| 2010-10-20 | $19.83 | $33.64 | 37,600 | — | — |
| 2010-10-19 | $19.80 | $33.59 | 61,800 | — | — |
| 2010-10-18 | $20.20 | $34.26 | 51,600 | — | — |
| 2010-10-15 | $19.92 | $33.78 | 95,000 | — | — |
| 2010-10-14 | $19.93 | $33.81 | 234,800 | — | — |
| 2010-10-13 | $19.15 | $32.48 | 134,400 | — | — |
| 2010-10-12 | $19.17 | $32.51 | 49,800 | — | — |
| 2010-10-11 | $19.24 | $32.64 | 85,400 | — | — |
| 2010-10-08 | $19.22 | $32.60 | 87,000 | — | — |
| 2010-10-07 | $19.25 | $32.66 | 83,800 | — | — |
| 2010-10-06 | $19.14 | $32.47 | 64,200 | — | — |
| 2010-10-05 | $19.62 | $33.28 | 89,600 | — | — |
| 2010-10-04 | $18.15 | $30.78 | 52,600 | — | — |
| 2010-10-01 | $18.21 | $30.89 | 40,400 | — | — |
| 2010-09-30 | $17.71 | $30.04 | 48,600 | — | — |
| 2010-09-29 | $17.75 | $30.11 | 46,400 | — | — |
| 2010-09-28 | $18.08 | $30.66 | 37,200 | — | — |
| 2010-09-27 | $18.29 | $31.02 | 44,400 | — | — |
| 2010-09-24 | $18.58 | $31.51 | 94,200 | — | — |
| 2010-09-23 | $18.15 | $30.79 | 84,000 | — | — |
| 2010-09-22 | $18.23 | $30.92 | 82,400 | — | — |
| 2010-09-21 | $18.25 | $30.63 | 86,800 | — | — |
| 2010-09-20 | $18.14 | $30.44 | 80,000 | — | — |
| 2010-09-17 | $17.05 | $28.60 | 90,800 | — | — |
| 2010-09-16 | $17.02 | $28.56 | 47,800 | — | — |
| 2010-09-15 | $17.07 | $28.64 | 105,000 | — | — |
| 2010-09-14 | $16.24 | $27.25 | 79,400 | — | — |
| 2010-09-13 | $16.24 | $27.25 | 42,600 | — | — |
| 2010-09-10 | $15.64 | $26.23 | 23,400 | — | — |
| 2010-09-09 | $15.68 | $26.31 | 55,600 | — | — |
| 2010-09-08 | $15.38 | $25.80 | 49,800 | — | — |
| 2010-09-07 | $15.26 | $25.59 | 57,200 | — | — |
| 2010-09-03 | $15.60 | $26.17 | 91,600 | — | — |
| 2010-09-02 | $15.90 | $26.67 | 35,600 | — | — |
| 2010-09-01 | $16.18 | $27.15 | 47,800 | — | — |
| 2010-08-31 | $15.24 | $25.56 | 40,400 | — | — |
| 2010-08-30 | $15.13 | $25.39 | 40,600 | — | — |
| 2010-08-27 | $15.77 | $26.45 | 50,800 | — | — |
| 2010-08-26 | $15.23 | $25.55 | 37,800 | — | — |
| 2010-08-25 | $15.25 | $25.58 | 61,400 | — | — |
| 2010-08-24 | $15.46 | $25.94 | 33,400 | — | — |
| 2010-08-23 | $15.57 | $26.11 | 48,800 | — | — |
| 2010-08-20 | $15.99 | $26.82 | 57,000 | — | — |
| 2010-08-19 | $15.78 | $26.48 | 62,000 | — | — |
| 2010-08-18 | $16.59 | $27.83 | 38,000 | — | — |
| 2010-08-17 | $16.58 | $27.82 | 48,000 | — | — |
| 2010-08-16 | $16.23 | $27.23 | 64,800 | — | — |
| 2010-08-13 | $16.00 | $26.84 | 55,400 | — | — |
| 2010-08-12 | $16.46 | $27.61 | 99,800 | — | — |
| 2010-08-11 | $16.56 | $27.78 | 74,000 | — | — |
| 2010-08-10 | $16.87 | $28.30 | 69,400 | — | — |
| 2010-08-09 | $16.98 | $28.48 | 47,400 | — | — |
| 2010-08-06 | $16.80 | $28.18 | 42,200 | — | — |
| 2010-08-05 | $16.59 | $27.83 | 97,400 | — | — |
| 2010-08-04 | $16.50 | $27.68 | 98,400 | — | — |
| 2010-08-03 | $16.73 | $28.06 | 160,200 | — | — |
| 2010-08-02 | $16.08 | $26.99 | 118,800 | — | — |
| 2010-07-30 | $16.23 | $27.23 | 234,800 | — | — |
| 2010-07-29 | $15.40 | $25.83 | 118,600 | — | — |
| 2010-07-28 | $15.00 | $25.17 | 268,200 | — | — |
| 2010-07-27 | $14.10 | $23.65 | 37,000 | — | — |
| 2010-07-26 | $14.50 | $24.33 | 64,200 | — | — |
| 2010-07-23 | $13.98 | $23.45 | 56,000 | — | — |
| 2010-07-22 | $13.51 | $22.67 | 32,600 | — | — |
| 2010-07-21 | $13.14 | $22.05 | 25,200 | — | — |
| 2010-07-20 | $13.21 | $22.16 | 25,600 | — | — |
| 2010-07-19 | $12.93 | $21.69 | 30,400 | — | — |
| 2010-07-16 | $12.94 | $21.70 | 65,800 | — | — |
| 2010-07-15 | $13.44 | $22.54 | 73,400 | — | — |
| 2010-07-14 | $13.33 | $22.36 | 58,200 | — | — |
| 2010-07-13 | $13.22 | $22.18 | 70,200 | — | — |
| 2010-07-12 | $12.66 | $21.23 | 27,400 | — | — |
| 2010-07-09 | $12.98 | $21.77 | 21,800 | — | — |
| 2010-07-08 | $12.65 | $21.22 | 53,600 | — | — |
| 2010-07-07 | $12.57 | $21.08 | 48,400 | — | — |
| 2010-07-06 | $12.26 | $20.56 | 73,600 | — | — |
| 2010-07-02 | $12.59 | $21.12 | 45,200 | — | — |
| 2010-07-01 | $12.39 | $20.78 | 55,600 | — | — |
| 2010-06-30 | $12.04 | $20.20 | 41,600 | — | — |
| 2010-06-29 | $12.30 | $20.64 | 56,800 | — | — |
| 2010-06-28 | $12.78 | $21.43 | 65,800 | — | — |
| 2010-06-25 | $12.70 | $21.30 | 349,000 | — | — |
| 2010-06-24 | $12.35 | $20.72 | 42,800 | — | — |
| 2010-06-23 | $12.46 | $20.90 | 49,600 | — | — |
| 2010-06-22 | $12.74 | $21.38 | 53,800 | — | — |
| 2010-06-21 | $12.88 | $21.61 | 89,200 | — | — |
| 2010-06-18 | $13.74 | $23.04 | 118,800 | — | — |
| 2010-06-17 | $14.00 | $23.49 | 117,600 | — | — |
| 2010-06-16 | $13.55 | $22.73 | 81,600 | — | — |
| 2010-06-15 | $13.28 | $22.28 | 87,200 | — | — |
| 2010-06-14 | $12.60 | $21.14 | 39,200 | — | — |
| 2010-06-11 | $12.77 | $21.43 | 28,800 | — | — |
| 2010-06-10 | $12.57 | $21.09 | 70,800 | — | — |
| 2010-06-09 | $12.05 | $20.22 | 221,400 | — | — |
| 2010-06-08 | $12.05 | $20.22 | 127,400 | — | — |
| 2010-06-07 | $11.99 | $20.11 | 74,000 | — | — |
| 2010-06-04 | $12.00 | $20.13 | 144,400 | — | — |
| 2010-06-03 | $13.12 | $22.01 | 44,600 | — | — |
| 2010-06-02 | $12.91 | $21.65 | 65,200 | — | — |
| 2010-06-01 | $12.72 | $21.33 | 55,400 | — | — |
| 2010-05-28 | $13.45 | $22.57 | 56,600 | — | — |
| 2010-05-27 | $13.73 | $23.03 | 42,200 | — | — |
| 2010-05-26 | $13.59 | $22.80 | 103,800 | — | — |
| 2010-05-25 | $13.24 | $22.21 | 73,000 | — | — |
| 2010-05-24 | $13.58 | $22.78 | 87,400 | — | — |
| 2010-05-21 | $13.55 | $22.73 | 59,400 | — | — |
| 2010-05-20 | $13.30 | $22.31 | 49,600 | — | — |
| 2010-05-19 | $13.72 | $23.01 | 44,200 | — | — |
| 2010-05-18 | $14.04 | $23.55 | 20,800 | — | — |
| 2010-05-17 | $14.16 | $23.75 | 22,400 | — | — |
| 2010-05-14 | $13.99 | $23.46 | 23,400 | — | — |
| 2010-05-13 | $14.49 | $24.31 | 27,000 | — | — |
| 2010-05-12 | $14.70 | $24.66 | 72,000 | — | — |
| 2010-05-11 | $14.28 | $23.95 | 35,000 | — | — |
| 2010-05-10 | $14.05 | $23.56 | 65,400 | — | — |
| 2010-05-07 | $13.24 | $22.21 | 106,400 | — | — |
| 2010-05-06 | $13.58 | $22.78 | 78,800 | — | — |
| 2010-05-05 | $13.67 | $22.94 | 32,200 | — | — |
| 2010-05-04 | $13.61 | $22.83 | 59,600 | — | — |
| 2010-05-03 | $13.78 | $23.12 | 85,800 | — | — |
| 2010-04-30 | $13.41 | $22.50 | 66,400 | — | — |
| 2010-04-29 | $14.10 | $23.65 | 56,000 | — | — |
| 2010-04-28 | $14.08 | $23.62 | 67,400 | — | — |
| 2010-04-27 | $14.19 | $23.80 | 54,400 | — | — |
| 2010-04-26 | $14.40 | $24.16 | 73,000 | — | — |
| 2010-04-23 | $14.02 | $23.52 | 67,200 | — | — |
| 2010-04-22 | $13.73 | $23.04 | 37,400 | — | — |
| 2010-04-21 | $13.36 | $22.41 | 62,800 | — | — |
| 2010-04-20 | $13.38 | $22.45 | 178,200 | — | — |
| 2010-04-19 | $13.70 | $22.98 | 91,600 | — | — |
| 2010-04-16 | $13.62 | $22.84 | 78,600 | — | — |
| 2010-04-15 | $13.85 | $23.24 | 103,400 | — | — |
| 2010-04-14 | $13.43 | $22.52 | 46,400 | — | — |
| 2010-04-13 | $13.02 | $21.84 | 48,400 | — | — |
| 2010-04-12 | $12.81 | $21.48 | 86,400 | — | — |
| 2010-04-09 | $12.72 | $21.33 | 101,200 | — | — |
| 2010-04-08 | $12.53 | $21.01 | 59,800 | — | — |
| 2010-04-07 | $12.49 | $20.96 | 68,000 | — | — |
| 2010-04-06 | $12.49 | $20.95 | 49,600 | — | — |
| 2010-04-05 | $12.43 | $20.85 | 75,000 | — | — |
| 2010-04-01 | $12.08 | $20.26 | 67,200 | — | — |
| 2010-03-31 | $12.10 | $20.30 | 167,000 | — | — |
| 2010-03-30 | $11.93 | $20.01 | 53,400 | — | — |
| 2010-03-29 | $11.84 | $19.86 | 86,600 | — | — |
| 2010-03-26 | $11.72 | $19.66 | 36,400 | — | — |
| 2010-03-25 | $11.66 | $19.56 | 17,600 | — | — |
| 2010-03-24 | $11.70 | $19.63 | 58,800 | — | — |
| 2010-03-23 | $11.89 | $19.95 | 75,000 | — | — |
| 2010-03-22 | $11.71 | $19.65 | 38,400 | — | — |
| 2010-03-19 | $11.66 | $19.55 | 107,800 | — | — |
| 2010-03-18 | $11.73 | $19.68 | 70,000 | — | — |
| 2010-03-17 | $11.56 | $19.40 | 92,200 | — | — |
| 2010-03-16 | $11.45 | $18.97 | 50,600 | — | — |
| 2010-03-15 | $11.24 | $18.62 | 65,800 | — | — |
| 2010-03-12 | $10.99 | $18.21 | 50,800 | — | — |
| 2010-03-11 | $11.12 | $18.43 | 54,600 | — | — |
| 2010-03-10 | $10.99 | $18.21 | 54,400 | — | — |
| 2010-03-09 | $10.90 | $18.06 | 133,200 | — | — |
| 2010-03-08 | $11.00 | $18.23 | 44,400 | — | — |
| 2010-03-05 | $11.04 | $18.29 | 40,600 | — | — |
| 2010-03-04 | $11.00 | $18.23 | 59,000 | — | — |
| 2010-03-03 | $10.83 | $17.95 | 98,200 | — | — |
| 2010-03-02 | $10.65 | $17.65 | 72,200 | — | — |
| 2010-03-01 | $10.30 | $17.07 | 91,600 | — | — |
| 2010-02-26 | $9.98 | $16.53 | 99,400 | — | — |
| 2010-02-25 | $10.04 | $16.63 | 105,600 | — | — |
| 2010-02-24 | $10.08 | $16.71 | 46,200 | — | — |
| 2010-02-23 | $10.06 | $16.66 | 82,400 | — | — |
| 2010-02-22 | $10.04 | $16.64 | 43,400 | — | — |
| 2010-02-19 | $10.07 | $16.69 | 70,800 | — | — |
| 2010-02-18 | $10.17 | $16.85 | 38,800 | — | — |
| 2010-02-17 | $10.00 | $16.57 | 63,000 | — | — |
| 2010-02-16 | $10.02 | $16.60 | 68,000 | — | — |
| 2010-02-12 | $10.23 | $16.95 | 174,600 | — | — |
| 2010-02-11 | $9.94 | $16.47 | 50,600 | — | — |
| 2010-02-10 | $9.99 | $16.55 | 45,800 | — | — |
| 2010-02-09 | $10.04 | $16.63 | 98,200 | — | — |
| 2010-02-08 | $10.00 | $16.57 | 126,800 | — | — |
| 2010-02-05 | $10.03 | $16.62 | 147,200 | — | — |
| 2010-02-04 | $9.91 | $16.42 | 213,000 | — | — |
| 2010-02-03 | $10.13 | $16.78 | 117,000 | — | — |
| 2010-02-02 | $10.22 | $16.93 | 66,800 | — | — |
| 2010-02-01 | $10.34 | $17.13 | 102,200 | — | — |
| 2010-01-29 | $10.31 | $17.09 | 112,200 | — | — |
| 2010-01-28 | $10.25 | $16.99 | 94,800 | — | — |
| 2010-01-27 | $10.73 | $17.77 | 134,600 | — | — |
| 2010-01-26 | $10.34 | $17.14 | 172,800 | — | — |
| 2010-01-25 | $10.68 | $17.69 | 95,400 | — | — |
| 2010-01-22 | $10.78 | $17.86 | 118,600 | — | — |
| 2010-01-21 | $10.77 | $17.84 | 97,600 | — | — |
| 2010-01-20 | $11.00 | $18.23 | 78,400 | — | — |
| 2010-01-19 | $11.23 | $18.61 | 137,800 | — | — |
| 2010-01-15 | $10.79 | $17.88 | 80,800 | — | — |
| 2010-01-14 | $10.78 | $17.87 | 47,000 | — | — |
| 2010-01-13 | $10.75 | $17.82 | 96,400 | — | — |
| 2010-01-12 | $10.57 | $17.51 | 52,400 | — | — |
| 2010-01-11 | $10.51 | $17.41 | 122,600 | — | — |
| 2010-01-08 | $10.65 | $17.65 | 56,200 | — | — |
| 2010-01-07 | $10.66 | $17.66 | 125,400 | — | — |
| 2010-01-06 | $10.51 | $17.42 | 64,200 | — | — |
| 2010-01-05 | $10.61 | $17.58 | 106,400 | — | — |
| 2010-01-04 | $11.03 | $18.28 | 116,400 | — | — |