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 | $18.09 | $21.14 | 386,600 | — | — |
| 2010-12-30 | $18.19 | $21.26 | 314,600 | — | — |
| 2010-12-29 | $18.38 | $21.48 | 397,900 | — | — |
| 2010-12-28 | $18.20 | $21.27 | 273,800 | — | — |
| 2010-12-27 | $18.30 | $21.39 | 224,700 | — | — |
| 2010-12-23 | $18.34 | $21.43 | 392,300 | — | — |
| 2010-12-22 | $18.25 | $21.33 | 365,500 | — | — |
| 2010-12-21 | $18.14 | $21.20 | 471,600 | — | — |
| 2010-12-20 | $17.99 | $21.02 | 588,100 | — | — |
| 2010-12-17 | $17.80 | $20.80 | 1,011,600 | — | — |
| 2010-12-16 | $17.56 | $20.52 | 912,900 | — | — |
| 2010-12-15 | $17.47 | $20.42 | 687,900 | — | — |
| 2010-12-14 | $18.02 | $21.06 | 974,500 | — | — |
| 2010-12-13 | $17.97 | $21.00 | 574,100 | — | — |
| 2010-12-10 | $18.01 | $21.05 | 998,000 | — | — |
| 2010-12-09 | $18.10 | $21.15 | 764,400 | — | — |
| 2010-12-08 | $18.08 | $21.13 | 603,500 | — | — |
| 2010-12-07 | $18.12 | $21.18 | 666,600 | — | — |
| 2010-12-06 | $17.90 | $20.92 | 780,400 | — | — |
| 2010-12-03 | $17.68 | $20.66 | 362,400 | — | — |
| 2010-12-02 | $17.74 | $20.73 | 504,200 | — | — |
| 2010-12-01 | $17.42 | $20.36 | 949,100 | — | — |
| 2010-11-30 | $17.15 | $20.04 | 714,900 | — | — |
| 2010-11-29 | $17.20 | $20.10 | 720,900 | — | — |
| 2010-11-26 | $17.08 | $19.96 | 210,500 | — | — |
| 2010-11-24 | $17.07 | $19.95 | 674,500 | — | — |
| 2010-11-23 | $16.54 | $19.33 | 908,100 | — | — |
| 2010-11-22 | $16.73 | $19.55 | 647,300 | — | — |
| 2010-11-19 | $16.91 | $19.76 | 1,003,400 | — | — |
| 2010-11-18 | $17.02 | $19.89 | 939,600 | — | — |
| 2010-11-17 | $16.61 | $19.41 | 1,400,800 | — | — |
| 2010-11-16 | $16.74 | $19.56 | 2,051,300 | — | — |
| 2010-11-15 | $16.16 | $18.88 | 1,767,000 | — | — |
| 2010-11-12 | $15.67 | $18.31 | 2,326,600 | — | — |
| 2010-11-11 | $16.48 | $19.26 | 2,184,900 | — | — |
| 2010-11-10 | $17.32 | $20.24 | 939,000 | — | — |
| 2010-11-09 | $17.45 | $20.39 | 481,900 | — | — |
| 2010-11-08 | $17.74 | $20.73 | 442,400 | — | — |
| 2010-11-05 | $18.15 | $21.21 | 597,200 | — | — |
| 2010-11-04 | $18.01 | $21.05 | 673,600 | — | — |
| 2010-11-03 | $17.80 | $20.80 | 346,900 | — | — |
| 2010-11-02 | $17.66 | $20.64 | 642,100 | — | — |
| 2010-11-01 | $17.21 | $20.11 | 945,700 | — | — |
| 2010-10-29 | $17.77 | $20.77 | 391,200 | — | — |
| 2010-10-28 | $17.84 | $20.85 | 421,400 | — | — |
| 2010-10-27 | $17.80 | $20.80 | 900,800 | — | — |
| 2010-10-26 | $18.09 | $21.14 | 2,130,900 | — | — |
| 2010-10-25 | $18.93 | $22.12 | 794,100 | — | — |
| 2010-10-22 | $18.52 | $21.64 | 427,500 | — | — |
| 2010-10-21 | $18.55 | $21.68 | 635,500 | — | — |
| 2010-10-20 | $18.51 | $21.63 | 380,100 | — | — |
| 2010-10-19 | $17.95 | $20.98 | 629,100 | — | — |
| 2010-10-18 | $18.60 | $21.74 | 614,400 | — | — |
| 2010-10-15 | $18.65 | $21.79 | 648,500 | — | — |
| 2010-10-14 | $19.00 | $22.20 | 596,100 | — | — |
| 2010-10-13 | $18.98 | $22.18 | 664,000 | — | — |
| 2010-10-12 | $18.87 | $22.05 | 406,900 | — | — |
| 2010-10-11 | $18.88 | $22.06 | 260,600 | — | — |
| 2010-10-08 | $19.04 | $22.25 | 609,800 | — | — |
| 2010-10-07 | $19.03 | $22.24 | 444,500 | — | — |
| 2010-10-06 | $19.08 | $22.30 | 1,006,200 | — | — |
| 2010-10-05 | $18.72 | $21.88 | 723,200 | — | — |
| 2010-10-04 | $17.75 | $20.74 | 541,000 | — | — |
| 2010-10-01 | $17.98 | $21.01 | 822,800 | — | — |
| 2010-09-30 | $17.79 | $20.79 | 942,300 | — | — |
| 2010-09-29 | $18.33 | $21.42 | 592,300 | — | — |
| 2010-09-28 | $18.37 | $21.47 | 706,900 | — | — |
| 2010-09-27 | $18.24 | $21.32 | 464,100 | — | — |
| 2010-09-24 | $18.32 | $21.41 | 691,900 | — | — |
| 2010-09-23 | $17.72 | $20.71 | 571,600 | — | — |
| 2010-09-22 | $18.07 | $21.12 | 442,400 | — | — |
| 2010-09-21 | $18.45 | $21.56 | 846,600 | — | — |
| 2010-09-20 | $19.12 | $22.34 | 887,900 | — | — |
| 2010-09-17 | $18.69 | $21.84 | 809,300 | — | — |
| 2010-09-16 | $18.47 | $21.58 | 532,300 | — | — |
| 2010-09-15 | $18.11 | $21.16 | 550,000 | — | — |
| 2010-09-14 | $18.34 | $21.43 | 482,200 | — | — |
| 2010-09-13 | $18.59 | $21.72 | 1,058,800 | — | — |
| 2010-09-10 | $17.77 | $20.77 | 651,200 | — | — |
| 2010-09-09 | $17.52 | $20.47 | 491,300 | — | — |
| 2010-09-08 | $17.80 | $20.80 | 542,200 | — | — |
| 2010-09-07 | $17.62 | $20.59 | 331,700 | — | — |
| 2010-09-03 | $18.13 | $21.19 | 509,900 | — | — |
| 2010-09-02 | $17.95 | $20.98 | 503,000 | — | — |
| 2010-09-01 | $17.78 | $20.78 | 628,700 | — | — |
| 2010-08-31 | $17.06 | $19.94 | 582,400 | — | — |
| 2010-08-30 | $17.15 | $20.04 | 498,100 | — | — |
| 2010-08-27 | $17.45 | $20.39 | 527,900 | — | — |
| 2010-08-26 | $17.03 | $19.90 | 623,800 | — | — |
| 2010-08-25 | $17.24 | $20.15 | 1,321,900 | — | — |
| 2010-08-24 | $16.38 | $19.14 | 910,900 | — | — |
| 2010-08-23 | $16.83 | $19.67 | 620,900 | — | — |
| 2010-08-20 | $17.23 | $20.14 | 641,900 | — | — |
| 2010-08-19 | $17.53 | $20.49 | 712,300 | — | — |
| 2010-08-18 | $18.40 | $21.50 | 1,033,800 | — | — |
| 2010-08-17 | $18.23 | $21.30 | 850,300 | — | — |
| 2010-08-16 | $17.53 | $20.49 | 421,600 | — | — |
| 2010-08-13 | $17.33 | $20.25 | 760,700 | — | — |
| 2010-08-12 | $17.73 | $20.72 | 553,400 | — | — |
| 2010-08-11 | $17.85 | $20.86 | 876,700 | — | — |
| 2010-08-10 | $18.66 | $21.81 | 571,400 | — | — |
| 2010-08-09 | $19.07 | $22.29 | 490,200 | — | — |
| 2010-08-06 | $18.52 | $21.64 | 501,200 | — | — |
| 2010-08-05 | $18.69 | $21.84 | 490,600 | — | — |
| 2010-08-04 | $18.86 | $22.04 | 890,000 | — | — |
| 2010-08-03 | $18.78 | $21.95 | 880,300 | — | — |
| 2010-08-02 | $19.14 | $22.37 | 930,500 | — | — |
| 2010-07-30 | $18.69 | $21.84 | 964,700 | — | — |
| 2010-07-29 | $18.38 | $21.48 | 1,183,400 | — | — |
| 2010-07-28 | $18.66 | $21.81 | 1,433,300 | — | — |
| 2010-07-27 | $19.21 | $22.45 | 1,656,900 | — | — |
| 2010-07-26 | $18.74 | $21.90 | 1,294,500 | — | — |
| 2010-07-23 | $18.45 | $21.56 | 1,367,600 | — | — |
| 2010-07-22 | $18.40 | $21.50 | 1,712,700 | — | — |
| 2010-07-21 | $17.68 | $20.66 | 2,825,800 | — | — |
| 2010-07-20 | $16.92 | $19.77 | 678,600 | — | — |
| 2010-07-19 | $16.33 | $19.08 | 592,800 | — | — |
| 2010-07-16 | $15.96 | $18.65 | 720,200 | — | — |
| 2010-07-15 | $16.87 | $19.71 | 707,800 | — | — |
| 2010-07-14 | $17.04 | $19.91 | 445,400 | — | — |
| 2010-07-13 | $17.13 | $20.02 | 685,000 | — | — |
| 2010-07-12 | $16.47 | $19.25 | 461,300 | — | — |
| 2010-07-09 | $16.83 | $19.67 | 707,700 | — | — |
| 2010-07-08 | $16.46 | $19.24 | 823,200 | — | — |
| 2010-07-07 | $15.99 | $18.69 | 686,900 | — | — |
| 2010-07-06 | $15.06 | $17.60 | 567,200 | — | — |
| 2010-07-02 | $15.18 | $17.74 | 558,000 | — | — |
| 2010-07-01 | $15.45 | $18.06 | 818,600 | — | — |
| 2010-06-30 | $15.51 | $18.13 | 998,200 | — | — |
| 2010-06-29 | $15.80 | $18.46 | 1,334,900 | — | — |
| 2010-06-28 | $16.76 | $19.59 | 943,600 | — | — |
| 2010-06-25 | $16.70 | $19.52 | 1,388,900 | — | — |
| 2010-06-24 | $16.82 | $19.66 | 741,800 | — | — |
| 2010-06-23 | $17.22 | $20.12 | 810,500 | — | — |
| 2010-06-22 | $17.11 | $20.00 | 1,504,000 | — | — |
| 2010-06-21 | $17.00 | $19.87 | 1,111,800 | — | — |
| 2010-06-18 | $16.96 | $19.82 | 1,167,800 | — | — |
| 2010-06-17 | $17.04 | $19.91 | 1,029,700 | — | — |
| 2010-06-16 | $16.98 | $19.84 | 900,900 | — | — |
| 2010-06-15 | $16.74 | $19.56 | 673,900 | — | — |
| 2010-06-14 | $16.29 | $19.04 | 796,400 | — | — |
| 2010-06-11 | $16.13 | $18.85 | 1,105,600 | — | — |
| 2010-06-10 | $15.90 | $18.58 | 1,230,500 | — | — |
| 2010-06-09 | $15.28 | $17.86 | 750,600 | — | — |
| 2010-06-08 | $15.29 | $17.87 | 693,500 | — | — |
| 2010-06-07 | $15.32 | $17.90 | 982,800 | — | — |
| 2010-06-04 | $16.02 | $18.72 | 1,075,000 | — | — |
| 2010-06-03 | $16.91 | $19.76 | 1,858,000 | — | — |
| 2010-06-02 | $16.27 | $19.01 | 679,600 | — | — |
| 2010-06-01 | $15.40 | $18.00 | 573,900 | — | — |
| 2010-05-28 | $15.97 | $18.66 | 458,500 | — | — |
| 2010-05-27 | $16.30 | $19.05 | 676,500 | — | — |
| 2010-05-26 | $15.60 | $18.23 | 1,076,400 | — | — |
| 2010-05-25 | $15.26 | $17.83 | 1,187,300 | — | — |
| 2010-05-24 | $15.29 | $17.87 | 820,000 | — | — |
| 2010-05-21 | $15.28 | $17.86 | 1,247,800 | — | — |
| 2010-05-20 | $14.75 | $17.24 | 1,050,300 | — | — |
| 2010-05-19 | $15.62 | $18.25 | 723,800 | — | — |
| 2010-05-18 | $16.04 | $18.74 | 507,200 | — | — |
| 2010-05-17 | $16.23 | $18.97 | 549,600 | — | — |
| 2010-05-14 | $16.35 | $19.11 | 516,200 | — | — |
| 2010-05-13 | $16.84 | $19.68 | 671,600 | — | — |
| 2010-05-12 | $17.28 | $20.19 | 1,014,900 | — | — |
| 2010-05-11 | $16.20 | $18.93 | 539,700 | — | — |
| 2010-05-10 | $16.05 | $18.76 | 860,100 | — | — |
| 2010-05-07 | $15.00 | $17.53 | 1,360,400 | — | — |
| 2010-05-06 | $15.55 | $18.17 | 1,552,600 | — | — |
| 2010-05-05 | $16.19 | $18.92 | 894,200 | — | — |
| 2010-05-04 | $16.40 | $19.17 | 1,166,900 | — | — |
| 2010-05-03 | $17.08 | $19.96 | 985,000 | — | — |
| 2010-04-30 | $16.20 | $18.93 | 1,150,500 | — | — |
| 2010-04-29 | $16.25 | $18.99 | 1,078,200 | — | — |
| 2010-04-28 | $15.82 | $18.49 | 1,071,400 | — | — |
| 2010-04-27 | $15.92 | $18.60 | 4,525,900 | — | — |
| 2010-04-26 | $14.64 | $17.11 | 1,161,400 | — | — |
| 2010-04-23 | $14.70 | $17.18 | 1,106,700 | — | — |
| 2010-04-22 | $14.93 | $17.45 | 1,048,700 | — | — |
| 2010-04-21 | $14.59 | $17.05 | 774,300 | — | — |
| 2010-04-20 | $14.61 | $17.07 | 465,800 | — | — |
| 2010-04-19 | $14.10 | $16.48 | 511,200 | — | — |
| 2010-04-16 | $14.18 | $16.57 | 907,300 | — | — |
| 2010-04-15 | $14.61 | $17.07 | 296,900 | — | — |
| 2010-04-14 | $14.52 | $16.97 | 606,400 | — | — |
| 2010-04-13 | $14.20 | $16.59 | 449,700 | — | — |
| 2010-04-12 | $14.26 | $16.66 | 710,300 | — | — |
| 2010-04-09 | $14.13 | $16.51 | 782,800 | — | — |
| 2010-04-08 | $14.01 | $16.37 | 655,700 | — | — |
| 2010-04-07 | $14.07 | $16.44 | 1,054,600 | — | — |
| 2010-04-06 | $14.20 | $16.59 | 1,366,400 | — | — |
| 2010-04-05 | $14.41 | $16.84 | 575,100 | — | — |
| 2010-04-01 | $14.47 | $16.91 | 681,400 | — | — |
| 2010-03-31 | $14.44 | $16.87 | 1,167,100 | — | — |
| 2010-03-30 | $14.19 | $16.58 | 741,700 | — | — |
| 2010-03-29 | $14.26 | $16.66 | 1,109,400 | — | — |
| 2010-03-26 | $14.26 | $16.66 | 772,800 | — | — |
| 2010-03-25 | $14.30 | $16.71 | 1,328,100 | — | — |
| 2010-03-24 | $14.24 | $16.64 | 642,400 | — | — |
| 2010-03-23 | $14.22 | $16.62 | 892,000 | — | — |
| 2010-03-22 | $14.02 | $16.38 | 516,400 | — | — |
| 2010-03-19 | $13.89 | $16.23 | 1,359,900 | — | — |
| 2010-03-18 | $13.40 | $15.66 | 356,500 | — | — |
| 2010-03-17 | $13.43 | $15.69 | 466,100 | — | — |
| 2010-03-16 | $13.39 | $15.65 | 625,200 | — | — |
| 2010-03-15 | $13.37 | $15.62 | 514,100 | — | — |
| 2010-03-12 | $13.36 | $15.61 | 732,900 | — | — |
| 2010-03-11 | $13.43 | $15.69 | 1,215,600 | — | — |
| 2010-03-10 | $13.25 | $15.48 | 960,700 | — | — |
| 2010-03-09 | $13.08 | $15.29 | 1,351,800 | — | — |
| 2010-03-08 | $12.84 | $15.01 | 944,100 | — | — |
| 2010-03-05 | $12.79 | $14.95 | 1,049,000 | — | — |
| 2010-03-04 | $12.35 | $14.43 | 651,000 | — | — |
| 2010-03-03 | $12.18 | $14.23 | 1,228,500 | — | — |
| 2010-03-02 | $11.95 | $13.97 | 909,200 | — | — |
| 2010-03-01 | $11.45 | $13.38 | 1,084,100 | — | — |
| 2010-02-26 | $11.02 | $12.88 | 400,000 | — | — |
| 2010-02-25 | $11.03 | $12.89 | 502,000 | — | — |
| 2010-02-24 | $11.09 | $12.96 | 378,600 | — | — |
| 2010-02-23 | $11.00 | $12.85 | 586,100 | — | — |
| 2010-02-22 | $11.20 | $13.09 | 354,700 | — | — |
| 2010-02-19 | $11.20 | $13.09 | 418,000 | — | — |
| 2010-02-18 | $11.20 | $13.09 | 729,100 | — | — |
| 2010-02-17 | $11.08 | $12.95 | 581,300 | — | — |
| 2010-02-16 | $10.87 | $12.70 | 854,900 | — | — |
| 2010-02-12 | $10.87 | $12.70 | 705,200 | — | — |
| 2010-02-11 | $10.62 | $12.41 | 690,000 | — | — |
| 2010-02-10 | $10.39 | $12.14 | 613,100 | — | — |
| 2010-02-09 | $10.52 | $12.29 | 876,200 | — | — |
| 2010-02-08 | $10.34 | $12.08 | 1,140,200 | — | — |
| 2010-02-05 | $10.13 | $11.84 | 1,527,200 | — | — |
| 2010-02-04 | $10.19 | $11.91 | 1,562,400 | — | — |
| 2010-02-03 | $10.73 | $12.54 | 952,200 | — | — |
| 2010-02-02 | $10.92 | $12.76 | 2,024,000 | — | — |
| 2010-02-01 | $10.90 | $12.74 | 1,429,900 | — | — |
| 2010-01-29 | $11.00 | $12.85 | 1,277,400 | — | — |
| 2010-01-28 | $11.74 | $13.72 | 1,603,700 | — | — |
| 2010-01-27 | $12.43 | $14.53 | 482,200 | — | — |
| 2010-01-26 | $12.24 | $14.30 | 465,800 | — | — |
| 2010-01-25 | $12.39 | $14.48 | 542,500 | — | — |
| 2010-01-22 | $12.03 | $14.06 | 683,100 | — | — |
| 2010-01-21 | $12.44 | $14.54 | 851,800 | — | — |
| 2010-01-20 | $12.96 | $15.15 | 791,500 | — | — |
| 2010-01-19 | $13.56 | $15.85 | 534,700 | — | — |
| 2010-01-15 | $13.45 | $15.72 | 733,200 | — | — |
| 2010-01-14 | $13.90 | $16.24 | 409,800 | — | — |
| 2010-01-13 | $13.80 | $16.13 | 496,000 | — | — |
| 2010-01-12 | $13.59 | $15.88 | 485,900 | — | — |
| 2010-01-11 | $13.96 | $16.31 | 718,700 | — | — |
| 2010-01-08 | $13.70 | $16.01 | 466,000 | — | — |
| 2010-01-07 | $13.72 | $16.03 | 388,400 | — | — |
| 2010-01-06 | $13.73 | $16.05 | 659,700 | — | — |
| 2010-01-05 | $14.01 | $16.37 | 1,218,100 | — | — |
| 2010-01-04 | $13.54 | $15.82 | 804,400 | — | — |