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
- 1993-02-19 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 | $13.50 | $38.54 | 54,500 | — | — |
| 2010-12-30 | $13.32 | $38.02 | 39,800 | — | — |
| 2010-12-29 | $13.24 | $37.79 | 63,700 | — | — |
| 2010-12-28 | $13.25 | $37.82 | 54,600 | — | — |
| 2010-12-27 | $13.40 | $38.25 | 35,000 | — | — |
| 2010-12-23 | $13.39 | $38.22 | 53,200 | — | — |
| 2010-12-22 | $13.31 | $37.99 | 85,000 | — | — |
| 2010-12-21 | $13.01 | $37.14 | 74,000 | — | — |
| 2010-12-20 | $13.04 | $37.22 | 128,200 | — | — |
| 2010-12-17 | $13.60 | $38.82 | 85,300 | — | — |
| 2010-12-16 | $13.41 | $38.28 | 56,500 | — | — |
| 2010-12-15 | $13.14 | $37.51 | 113,700 | — | — |
| 2010-12-14 | $13.00 | $36.90 | 88,300 | — | — |
| 2010-12-13 | $13.16 | $37.36 | 87,200 | — | — |
| 2010-12-10 | $13.29 | $37.72 | 53,200 | — | — |
| 2010-12-09 | $13.44 | $38.15 | 51,500 | — | — |
| 2010-12-08 | $13.39 | $38.01 | 91,400 | — | — |
| 2010-12-07 | $13.56 | $38.49 | 70,600 | — | — |
| 2010-12-06 | $13.85 | $39.31 | 37,700 | — | — |
| 2010-12-03 | $13.99 | $39.71 | 28,500 | — | — |
| 2010-12-02 | $13.96 | $39.63 | 39,900 | — | — |
| 2010-12-01 | $14.12 | $40.08 | 35,100 | — | — |
| 2010-11-30 | $14.40 | $40.88 | 29,100 | — | — |
| 2010-11-29 | $14.47 | $41.07 | 19,100 | — | — |
| 2010-11-26 | $14.52 | $41.22 | 24,100 | — | — |
| 2010-11-24 | $14.42 | $40.93 | 29,500 | — | — |
| 2010-11-23 | $14.34 | $40.71 | 50,500 | — | — |
| 2010-11-22 | $14.35 | $40.73 | 33,200 | — | — |
| 2010-11-19 | $14.05 | $39.88 | 79,600 | — | — |
| 2010-11-18 | $13.81 | $39.20 | 79,500 | — | — |
| 2010-11-17 | $13.97 | $39.65 | 54,400 | — | — |
| 2010-11-16 | $13.92 | $39.31 | 108,400 | — | — |
| 2010-11-15 | $13.68 | $38.63 | 164,400 | — | — |
| 2010-11-12 | $14.23 | $40.18 | 63,400 | — | — |
| 2010-11-11 | $14.25 | $40.24 | 173,400 | — | — |
| 2010-11-10 | $14.78 | $41.73 | 87,300 | — | — |
| 2010-11-09 | $15.29 | $43.17 | 31,900 | — | — |
| 2010-11-08 | $15.47 | $43.68 | 21,400 | — | — |
| 2010-11-05 | $15.46 | $43.65 | 30,400 | — | — |
| 2010-11-04 | $15.35 | $43.34 | 44,900 | — | — |
| 2010-11-03 | $15.31 | $43.23 | 22,300 | — | — |
| 2010-11-02 | $15.24 | $43.03 | 25,400 | — | — |
| 2010-11-01 | $15.18 | $42.86 | 55,500 | — | — |
| 2010-10-29 | $15.32 | $43.26 | 31,600 | — | — |
| 2010-10-28 | $15.21 | $42.95 | 46,300 | — | — |
| 2010-10-27 | $15.15 | $42.78 | 38,900 | — | — |
| 2010-10-26 | $15.27 | $43.12 | 44,400 | — | — |
| 2010-10-25 | $15.27 | $43.12 | 26,300 | — | — |
| 2010-10-22 | $15.17 | $42.84 | 33,300 | — | — |
| 2010-10-21 | $15.09 | $42.61 | 37,800 | — | — |
| 2010-10-20 | $15.20 | $42.92 | 49,700 | — | — |
| 2010-10-19 | $15.15 | $42.57 | 46,400 | — | — |
| 2010-10-18 | $15.18 | $42.66 | 40,900 | — | — |
| 2010-10-15 | $15.22 | $42.77 | 71,300 | — | — |
| 2010-10-14 | $15.28 | $42.94 | 67,100 | — | — |
| 2010-10-13 | $15.39 | $43.25 | 41,900 | — | — |
| 2010-10-12 | $15.40 | $43.28 | 49,200 | — | — |
| 2010-10-11 | $15.40 | $43.28 | 40,500 | — | — |
| 2010-10-08 | $15.33 | $43.08 | 51,200 | — | — |
| 2010-10-07 | $15.20 | $42.71 | 38,600 | — | — |
| 2010-10-06 | $15.19 | $42.69 | 40,700 | — | — |
| 2010-10-05 | $15.28 | $42.94 | 40,200 | — | — |
| 2010-10-04 | $15.34 | $43.11 | 35,800 | — | — |
| 2010-10-01 | $15.41 | $43.30 | 57,800 | — | — |
| 2010-09-30 | $15.38 | $43.22 | 41,100 | — | — |
| 2010-09-29 | $15.30 | $42.99 | 62,800 | — | — |
| 2010-09-28 | $15.57 | $43.75 | 40,200 | — | — |
| 2010-09-27 | $15.40 | $43.28 | 33,900 | — | — |
| 2010-09-24 | $15.39 | $43.25 | 43,000 | — | — |
| 2010-09-23 | $15.35 | $43.13 | 48,600 | — | — |
| 2010-09-22 | $15.28 | $42.94 | 45,400 | — | — |
| 2010-09-21 | $15.23 | $42.80 | 79,800 | — | — |
| 2010-09-20 | $15.25 | $42.85 | 138,200 | — | — |
| 2010-09-17 | $15.37 | $43.19 | 38,900 | — | — |
| 2010-09-16 | $15.31 | $43.02 | 35,100 | — | — |
| 2010-09-15 | $15.24 | $42.83 | 125,000 | — | — |
| 2010-09-14 | $15.67 | $43.83 | 55,500 | — | — |
| 2010-09-13 | $15.62 | $43.69 | 49,800 | — | — |
| 2010-09-10 | $15.65 | $43.77 | 79,400 | — | — |
| 2010-09-09 | $15.59 | $43.61 | 58,300 | — | — |
| 2010-09-08 | $15.69 | $43.88 | 40,400 | — | — |
| 2010-09-07 | $15.64 | $43.74 | 27,000 | — | — |
| 2010-09-03 | $15.55 | $43.49 | 27,500 | — | — |
| 2010-09-02 | $15.51 | $43.38 | 51,300 | — | — |
| 2010-09-01 | $15.58 | $43.58 | 40,900 | — | — |
| 2010-08-31 | $15.61 | $43.66 | 46,000 | — | — |
| 2010-08-30 | $15.51 | $43.38 | 69,200 | — | — |
| 2010-08-27 | $15.36 | $42.96 | 83,700 | — | — |
| 2010-08-26 | $15.26 | $42.68 | 91,100 | — | — |
| 2010-08-25 | $15.31 | $42.82 | 72,500 | — | — |
| 2010-08-24 | $15.17 | $42.43 | 84,700 | — | — |
| 2010-08-23 | $15.16 | $42.40 | 40,500 | — | — |
| 2010-08-20 | $15.13 | $42.32 | 45,000 | — | — |
| 2010-08-19 | $15.23 | $42.60 | 30,300 | — | — |
| 2010-08-18 | $15.18 | $42.46 | 51,300 | — | — |
| 2010-08-17 | $15.26 | $42.48 | 66,100 | — | — |
| 2010-08-16 | $15.33 | $42.67 | 93,600 | — | — |
| 2010-08-13 | $15.32 | $42.64 | 48,500 | — | — |
| 2010-08-12 | $15.30 | $42.59 | 38,300 | — | — |
| 2010-08-11 | $15.18 | $42.26 | 49,800 | — | — |
| 2010-08-10 | $15.15 | $42.17 | 89,000 | — | — |
| 2010-08-09 | $15.10 | $42.03 | 54,500 | — | — |
| 2010-08-06 | $14.98 | $41.70 | 25,600 | — | — |
| 2010-08-05 | $14.99 | $41.73 | 24,700 | — | — |
| 2010-08-04 | $14.98 | $41.70 | 42,700 | — | — |
| 2010-08-03 | $14.91 | $41.50 | 38,500 | — | — |
| 2010-08-02 | $14.79 | $41.17 | 26,000 | — | — |
| 2010-07-30 | $14.75 | $41.06 | 32,300 | — | — |
| 2010-07-29 | $14.76 | $41.09 | 30,500 | — | — |
| 2010-07-28 | $14.82 | $41.25 | 59,300 | — | — |
| 2010-07-27 | $14.68 | $40.86 | 25,600 | — | — |
| 2010-07-26 | $14.75 | $41.06 | 42,900 | — | — |
| 2010-07-23 | $14.80 | $41.20 | 47,600 | — | — |
| 2010-07-22 | $14.90 | $41.48 | 39,900 | — | — |
| 2010-07-21 | $14.88 | $41.42 | 23,100 | — | — |
| 2010-07-20 | $14.87 | $41.19 | 32,300 | — | — |
| 2010-07-19 | $14.78 | $40.94 | 49,600 | — | — |
| 2010-07-16 | $14.69 | $40.69 | 19,900 | — | — |
| 2010-07-15 | $14.62 | $40.50 | 13,100 | — | — |
| 2010-07-14 | $14.65 | $40.58 | 35,300 | — | — |
| 2010-07-13 | $14.64 | $40.55 | 16,000 | — | — |
| 2010-07-12 | $14.55 | $40.30 | 26,100 | — | — |
| 2010-07-09 | $14.55 | $40.30 | 23,400 | — | — |
| 2010-07-08 | $14.45 | $40.03 | 31,200 | — | — |
| 2010-07-07 | $14.65 | $40.58 | 11,400 | — | — |
| 2010-07-06 | $14.62 | $40.50 | 33,500 | — | — |
| 2010-07-02 | $14.57 | $40.36 | 14,900 | — | — |
| 2010-07-01 | $14.57 | $40.36 | 17,100 | — | — |
| 2010-06-30 | $14.55 | $40.30 | 15,300 | — | — |
| 2010-06-29 | $14.50 | $40.16 | 37,300 | — | — |
| 2010-06-28 | $14.41 | $39.91 | 25,200 | — | — |
| 2010-06-25 | $14.51 | $40.19 | 19,000 | — | — |
| 2010-06-24 | $14.48 | $40.11 | 24,900 | — | — |
| 2010-06-23 | $14.45 | $40.03 | 70,200 | — | — |
| 2010-06-22 | $14.35 | $39.75 | 21,600 | — | — |
| 2010-06-21 | $14.39 | $39.86 | 13,700 | — | — |
| 2010-06-18 | $14.44 | $40.00 | 21,100 | — | — |
| 2010-06-17 | $14.44 | $40.00 | 26,300 | — | — |
| 2010-06-16 | $14.42 | $39.94 | 18,100 | — | — |
| 2010-06-15 | $14.54 | $40.07 | 19,300 | — | — |
| 2010-06-14 | $14.50 | $39.96 | 33,200 | — | — |
| 2010-06-11 | $14.54 | $40.07 | 28,000 | — | — |
| 2010-06-10 | $14.51 | $39.99 | 25,300 | — | — |
| 2010-06-09 | $14.53 | $40.05 | 46,100 | — | — |
| 2010-06-08 | $14.49 | $39.94 | 26,000 | — | — |
| 2010-06-07 | $14.47 | $39.88 | 14,600 | — | — |
| 2010-06-04 | $14.47 | $39.88 | 10,800 | — | — |
| 2010-06-03 | $14.49 | $39.94 | 27,200 | — | — |
| 2010-06-02 | $14.55 | $40.10 | 24,200 | — | — |
| 2010-06-01 | $14.46 | $39.85 | 22,500 | — | — |
| 2010-05-28 | $14.36 | $39.58 | 35,600 | — | — |
| 2010-05-27 | $14.34 | $39.52 | 23,100 | — | — |
| 2010-05-26 | $14.30 | $39.41 | 33,700 | — | — |
| 2010-05-25 | $14.18 | $39.08 | 34,600 | — | — |
| 2010-05-24 | $14.13 | $38.94 | 24,600 | — | — |
| 2010-05-21 | $14.04 | $38.69 | 34,500 | — | — |
| 2010-05-20 | $14.07 | $38.78 | 75,000 | — | — |
| 2010-05-19 | $14.18 | $39.08 | 17,200 | — | — |
| 2010-05-18 | $14.25 | $39.07 | 43,000 | — | — |
| 2010-05-17 | $14.23 | $39.02 | 24,700 | — | — |
| 2010-05-14 | $14.22 | $38.99 | 12,400 | — | — |
| 2010-05-13 | $14.28 | $39.15 | 26,600 | — | — |
| 2010-05-12 | $14.24 | $39.05 | 19,100 | — | — |
| 2010-05-11 | $14.14 | $38.77 | 19,700 | — | — |
| 2010-05-10 | $14.08 | $38.61 | 19,100 | — | — |
| 2010-05-07 | $14.11 | $38.69 | 30,300 | — | — |
| 2010-05-06 | $14.21 | $38.96 | 40,200 | — | — |
| 2010-05-05 | $14.19 | $38.91 | 20,500 | — | — |
| 2010-05-04 | $14.24 | $39.05 | 20,500 | — | — |
| 2010-05-03 | $14.18 | $38.88 | 20,700 | — | — |
| 2010-04-30 | $14.17 | $38.85 | 19,700 | — | — |
| 2010-04-29 | $14.12 | $38.72 | 41,200 | — | — |
| 2010-04-28 | $14.12 | $38.72 | 18,200 | — | — |
| 2010-04-27 | $14.10 | $38.66 | 45,600 | — | — |
| 2010-04-26 | $14.11 | $38.69 | 27,700 | — | — |
| 2010-04-23 | $14.12 | $38.72 | 26,600 | — | — |
| 2010-04-22 | $14.11 | $38.69 | 33,400 | — | — |
| 2010-04-21 | $14.12 | $38.72 | 23,000 | — | — |
| 2010-04-20 | $14.15 | $38.60 | 23,000 | — | — |
| 2010-04-19 | $14.10 | $38.46 | 17,900 | — | — |
| 2010-04-16 | $14.07 | $38.38 | 27,400 | — | — |
| 2010-04-15 | $14.07 | $38.38 | 14,900 | — | — |
| 2010-04-14 | $14.06 | $38.35 | 27,500 | — | — |
| 2010-04-13 | $14.11 | $38.49 | 22,200 | — | — |
| 2010-04-12 | $14.10 | $38.46 | 29,600 | — | — |
| 2010-04-09 | $14.09 | $38.43 | 18,800 | — | — |
| 2010-04-08 | $14.07 | $38.38 | 20,500 | — | — |
| 2010-04-07 | $14.08 | $38.41 | 23,000 | — | — |
| 2010-04-06 | $14.10 | $38.46 | 21,100 | — | — |
| 2010-04-05 | $14.07 | $38.38 | 28,000 | — | — |
| 2010-04-01 | $14.01 | $38.22 | 25,100 | — | — |
| 2010-03-31 | $14.00 | $38.19 | 36,900 | — | — |
| 2010-03-30 | $14.04 | $38.30 | 27,900 | — | — |
| 2010-03-29 | $14.09 | $38.43 | 27,800 | — | — |
| 2010-03-26 | $14.11 | $38.49 | 35,100 | — | — |
| 2010-03-25 | $14.10 | $38.46 | 51,600 | — | — |
| 2010-03-24 | $14.02 | $38.24 | 44,300 | — | — |
| 2010-03-23 | $14.04 | $38.30 | 87,500 | — | — |
| 2010-03-22 | $13.96 | $38.08 | 45,100 | — | — |
| 2010-03-19 | $14.02 | $38.24 | 34,200 | — | — |
| 2010-03-18 | $14.01 | $38.22 | 47,700 | — | — |
| 2010-03-17 | $14.05 | $38.33 | 51,900 | — | — |
| 2010-03-16 | $14.12 | $38.32 | 40,000 | — | — |
| 2010-03-15 | $14.15 | $38.40 | 21,200 | — | — |
| 2010-03-12 | $14.14 | $38.37 | 13,600 | — | — |
| 2010-03-11 | $14.12 | $38.32 | 39,600 | — | — |
| 2010-03-10 | $14.17 | $38.45 | 14,100 | — | — |
| 2010-03-09 | $14.14 | $38.37 | 48,000 | — | — |
| 2010-03-08 | $14.20 | $38.53 | 28,900 | — | — |
| 2010-03-05 | $14.14 | $38.37 | 12,000 | — | — |
| 2010-03-04 | $14.12 | $38.32 | 29,200 | — | — |
| 2010-03-03 | $14.00 | $37.99 | 12,900 | — | — |
| 2010-03-02 | $14.03 | $38.07 | 23,600 | — | — |
| 2010-03-01 | $14.09 | $38.24 | 35,700 | — | — |
| 2010-02-26 | $14.00 | $37.99 | 18,000 | — | — |
| 2010-02-25 | $14.00 | $37.99 | 20,100 | — | — |
| 2010-02-24 | $13.91 | $37.75 | 18,500 | — | — |
| 2010-02-23 | $13.84 | $37.56 | 38,900 | — | — |
| 2010-02-22 | $13.76 | $37.34 | 47,200 | — | — |
| 2010-02-19 | $13.81 | $37.48 | 27,200 | — | — |
| 2010-02-18 | $13.95 | $37.86 | 31,600 | — | — |
| 2010-02-17 | $13.99 | $37.96 | 19,800 | — | — |
| 2010-02-16 | $14.03 | $37.87 | 29,200 | — | — |
| 2010-02-12 | $14.02 | $37.85 | 10,000 | — | — |
| 2010-02-11 | $14.03 | $37.87 | 22,900 | — | — |
| 2010-02-10 | $14.13 | $38.14 | 20,500 | — | — |
| 2010-02-09 | $14.12 | $38.12 | 18,800 | — | — |
| 2010-02-08 | $14.08 | $38.01 | 14,900 | — | — |
| 2010-02-05 | $14.02 | $37.85 | 35,100 | — | — |
| 2010-02-04 | $13.99 | $37.77 | 17,600 | — | — |
| 2010-02-03 | $13.99 | $37.77 | 17,600 | — | — |
| 2010-02-02 | $14.05 | $37.93 | 5,300 | — | — |
| 2010-02-01 | $14.01 | $37.82 | 18,900 | — | — |
| 2010-01-29 | $14.00 | $37.79 | 18,200 | — | — |
| 2010-01-28 | $13.94 | $37.63 | 36,700 | — | — |
| 2010-01-27 | $14.03 | $37.87 | 17,700 | — | — |
| 2010-01-26 | $13.99 | $37.77 | 13,300 | — | — |
| 2010-01-25 | $13.95 | $37.66 | 39,900 | — | — |
| 2010-01-22 | $13.99 | $37.77 | 24,200 | — | — |
| 2010-01-21 | $14.07 | $37.98 | 19,400 | — | — |
| 2010-01-20 | $14.11 | $38.09 | 37,300 | — | — |
| 2010-01-19 | $14.13 | $37.95 | 12,900 | — | — |
| 2010-01-15 | $14.12 | $37.92 | 22,400 | — | — |
| 2010-01-14 | $14.18 | $38.08 | 31,800 | — | — |
| 2010-01-13 | $14.09 | $37.84 | 22,200 | — | — |
| 2010-01-12 | $14.04 | $37.71 | 35,400 | — | — |
| 2010-01-11 | $14.04 | $37.71 | 19,100 | — | — |
| 2010-01-08 | $14.05 | $37.73 | 35,400 | — | — |
| 2010-01-07 | $14.01 | $37.63 | 28,900 | — | — |
| 2010-01-06 | $13.99 | $37.57 | 29,100 | — | — |
| 2010-01-05 | $13.99 | $37.57 | 33,600 | — | — |
| 2010-01-04 | $14.03 | $37.68 | 37,400 | — | — |