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 | $21.61 | $21.61 | 1,700 | — | — |
| 2010-12-30 | $21.94 | $21.94 | 400 | — | — |
| 2010-12-29 | $21.80 | $21.80 | 300 | — | — |
| 2010-12-28 | $21.83 | $21.83 | 700 | — | — |
| 2010-12-27 | $20.82 | $20.82 | 15,000 | — | — |
| 2010-12-23 | $21.25 | $21.25 | 400 | — | — |
| 2010-12-22 | $21.55 | $21.55 | 1,000 | — | — |
| 2010-12-21 | $21.75 | $21.75 | 4,600 | — | — |
| 2010-12-20 | $22.36 | $22.36 | 800 | — | — |
| 2010-12-17 | $21.01 | $21.01 | 4,300 | — | — |
| 2010-12-16 | $22.90 | $22.90 | 100 | — | — |
| 2010-12-15 | $23.13 | $23.13 | 400 | — | — |
| 2010-12-14 | $23.30 | $23.30 | 1,100 | — | — |
| 2010-12-13 | $24.74 | $24.74 | 0 | — | — |
| 2010-12-10 | $24.74 | $24.74 | 2,500 | — | — |
| 2010-12-09 | $23.02 | $23.02 | 900 | — | — |
| 2010-12-08 | $23.00 | $23.00 | 1,000 | — | — |
| 2010-12-07 | $23.21 | $23.21 | 200 | — | — |
| 2010-12-06 | $23.21 | $23.21 | 0 | — | — |
| 2010-12-03 | $23.21 | $23.21 | 800 | — | — |
| 2010-12-02 | $23.21 | $23.21 | 300 | — | — |
| 2010-12-01 | $22.18 | $22.18 | 300 | — | — |
| 2010-11-30 | $23.00 | $23.00 | 1,700 | — | — |
| 2010-11-29 | $22.36 | $22.36 | 1,400 | — | — |
| 2010-11-26 | $23.60 | $23.60 | 400 | — | — |
| 2010-11-24 | $23.82 | $23.82 | 600 | — | — |
| 2010-11-23 | $22.94 | $22.94 | 3,100 | — | — |
| 2010-11-22 | $24.45 | $24.45 | 1,100 | — | — |
| 2010-11-19 | $24.49 | $24.49 | 700 | — | — |
| 2010-11-18 | $24.84 | $24.84 | 0 | — | — |
| 2010-11-17 | $24.84 | $24.84 | 4,600 | — | — |
| 2010-11-16 | $24.80 | $24.80 | 500 | — | — |
| 2010-11-15 | $25.54 | $25.54 | 600 | — | — |
| 2010-11-12 | $25.36 | $25.36 | 1,800 | — | — |
| 2010-11-11 | $25.80 | $25.80 | 600 | — | — |
| 2010-11-10 | $25.90 | $25.90 | 1,800 | — | — |
| 2010-11-09 | $25.81 | $25.81 | 3,900 | — | — |
| 2010-11-08 | $25.61 | $25.61 | 1,500 | — | — |
| 2010-11-05 | $25.00 | $25.00 | 500 | — | — |
| 2010-11-04 | $24.90 | $24.90 | 1,900 | — | — |
| 2010-11-03 | $25.59 | $25.59 | 400 | — | — |
| 2010-11-02 | $25.50 | $25.50 | 13,000 | — | — |
| 2010-11-01 | $24.30 | $24.30 | 15,900 | — | — |
| 2010-10-29 | $23.40 | $23.40 | 1,400 | — | — |
| 2010-10-28 | $22.94 | $22.94 | 9,400 | — | — |
| 2010-10-27 | $21.59 | $21.59 | 10,300 | — | — |
| 2010-10-26 | $20.15 | $20.15 | 900 | — | — |
| 2010-10-25 | $20.27 | $20.27 | 1,800 | — | — |
| 2010-10-22 | $20.00 | $20.00 | 3,100 | — | — |
| 2010-10-21 | $20.00 | $20.00 | 11,600 | — | — |
| 2010-10-20 | $18.60 | $18.60 | 1,800 | — | — |
| 2010-10-19 | $18.89 | $18.89 | 400 | — | — |
| 2010-10-18 | $18.85 | $18.85 | 3,300 | — | — |
| 2010-10-15 | $18.79 | $18.79 | 1,700 | — | — |
| 2010-10-14 | $18.74 | $18.74 | 14,000 | — | — |
| 2010-10-13 | $18.65 | $18.65 | 800 | — | — |
| 2010-10-12 | $18.60 | $18.60 | 200 | — | — |
| 2010-10-11 | $18.62 | $18.62 | 300 | — | — |
| 2010-10-08 | $18.80 | $18.80 | 1,400 | — | — |
| 2010-10-07 | $18.62 | $18.62 | 1,200 | — | — |
| 2010-10-06 | $18.10 | $18.10 | 1,400 | — | — |
| 2010-10-05 | $18.00 | $18.00 | 1,900 | — | — |
| 2010-10-04 | $17.59 | $17.59 | 1,300 | — | — |
| 2010-10-01 | $17.44 | $17.44 | 3,900 | — | — |
| 2010-09-30 | $16.91 | $16.91 | 1,200 | — | — |
| 2010-09-29 | $16.75 | $16.75 | 2,200 | — | — |
| 2010-09-28 | $16.59 | $16.59 | 1,200 | — | — |
| 2010-09-27 | $16.53 | $16.53 | 200 | — | — |
| 2010-09-24 | $16.03 | $16.03 | 300 | — | — |
| 2010-09-23 | $16.75 | $16.75 | 0 | — | — |
| 2010-09-22 | $16.75 | $16.75 | 1,500 | — | — |
| 2010-09-21 | $16.75 | $16.75 | 200 | — | — |
| 2010-09-20 | $16.51 | $16.51 | 1,200 | — | — |
| 2010-09-17 | $16.73 | $16.73 | 1,200 | — | — |
| 2010-09-16 | $16.46 | $16.46 | 1,500 | — | — |
| 2010-09-15 | $15.70 | $15.70 | 900 | — | — |
| 2010-09-14 | $15.70 | $15.70 | 400 | — | — |
| 2010-09-13 | $15.57 | $15.57 | 400 | — | — |
| 2010-09-10 | $15.50 | $15.50 | 0 | — | — |
| 2010-09-09 | $15.50 | $15.50 | 2,500 | — | — |
| 2010-09-08 | $15.50 | $15.50 | 2,100 | — | — |
| 2010-09-07 | $15.25 | $15.25 | 3,100 | — | — |
| 2010-09-03 | $15.50 | $15.50 | 4,100 | — | — |
| 2010-09-02 | $15.30 | $15.30 | 200 | — | — |
| 2010-09-01 | $15.28 | $15.28 | 1,500 | — | — |
| 2010-08-31 | $15.39 | $15.39 | 600 | — | — |
| 2010-08-30 | $15.37 | $15.37 | 1,900 | — | — |
| 2010-08-27 | $15.40 | $15.40 | 200 | — | — |
| 2010-08-26 | $15.40 | $15.40 | 700 | — | — |
| 2010-08-25 | $15.25 | $15.25 | 200 | — | — |
| 2010-08-24 | $15.40 | $15.40 | 900 | — | — |
| 2010-08-23 | $15.40 | $15.40 | 0 | — | — |
| 2010-08-20 | $15.40 | $15.40 | 400 | — | — |
| 2010-08-19 | $15.39 | $15.39 | 800 | — | — |
| 2010-08-18 | $15.36 | $15.36 | 700 | — | — |
| 2010-08-17 | $15.21 | $15.21 | 3,400 | — | — |
| 2010-08-16 | $15.14 | $15.14 | 200 | — | — |
| 2010-08-13 | $15.50 | $15.50 | 1,000 | — | — |
| 2010-08-12 | $15.44 | $15.44 | 0 | — | — |
| 2010-08-11 | $15.44 | $15.44 | 200 | — | — |
| 2010-08-10 | $15.44 | $15.44 | 400 | — | — |
| 2010-08-09 | $15.42 | $15.42 | 400 | — | — |
| 2010-08-06 | $15.44 | $15.44 | 600 | — | — |
| 2010-08-05 | $15.41 | $15.41 | 2,000 | — | — |
| 2010-08-04 | $15.12 | $15.12 | 600 | — | — |
| 2010-08-03 | $15.18 | $15.18 | 1,200 | — | — |
| 2010-08-02 | $15.50 | $15.50 | 200 | — | — |
| 2010-07-30 | $15.50 | $15.50 | 500 | — | — |
| 2010-07-29 | $15.49 | $15.49 | 200 | — | — |
| 2010-07-28 | $15.49 | $15.49 | 600 | — | — |
| 2010-07-27 | $15.42 | $15.42 | 1,600 | — | — |
| 2010-07-26 | $15.44 | $15.44 | 0 | — | — |
| 2010-07-23 | $15.44 | $15.44 | 600 | — | — |
| 2010-07-22 | $15.25 | $15.25 | 300 | — | — |
| 2010-07-21 | $15.39 | $15.39 | 200 | — | — |
| 2010-07-20 | $15.25 | $15.25 | 0 | — | — |
| 2010-07-19 | $15.25 | $15.25 | 6,100 | — | — |
| 2010-07-16 | $15.34 | $15.34 | 300 | — | — |
| 2010-07-15 | $15.25 | $15.25 | 0 | — | — |
| 2010-07-14 | $15.25 | $15.25 | 0 | — | — |
| 2010-07-13 | $15.25 | $15.25 | 0 | — | — |
| 2010-07-12 | $15.25 | $15.25 | 200 | — | — |
| 2010-07-09 | $15.20 | $15.20 | 0 | — | — |
| 2010-07-08 | $15.20 | $15.20 | 1,500 | — | — |
| 2010-07-07 | $15.25 | $15.25 | 500 | — | — |
| 2010-07-06 | $15.25 | $15.25 | 200 | — | — |
| 2010-07-02 | $15.24 | $15.24 | 200 | — | — |
| 2010-07-01 | $15.25 | $15.25 | 200 | — | — |
| 2010-06-30 | $15.26 | $15.26 | 400 | — | — |
| 2010-06-29 | $15.25 | $15.25 | 200 | — | — |
| 2010-06-28 | $15.49 | $15.49 | 1,100 | — | — |
| 2010-06-25 | $15.42 | $15.42 | 4,900 | — | — |
| 2010-06-24 | $15.44 | $15.44 | 0 | — | — |
| 2010-06-23 | $15.44 | $15.44 | 1,300 | — | — |
| 2010-06-22 | $15.44 | $15.44 | 1,900 | — | — |
| 2010-06-21 | $15.40 | $15.40 | 2,200 | — | — |
| 2010-06-18 | $15.35 | $15.35 | 3,200 | — | — |
| 2010-06-17 | $15.40 | $15.40 | 500 | — | — |
| 2010-06-16 | $15.35 | $15.35 | 2,100 | — | — |
| 2010-06-15 | $15.29 | $15.29 | 700 | — | — |
| 2010-06-14 | $15.29 | $15.29 | 700 | — | — |
| 2010-06-11 | $15.15 | $15.15 | 4,900 | — | — |
| 2010-06-10 | $15.31 | $15.31 | 700 | — | — |
| 2010-06-09 | $15.10 | $15.10 | 3,500 | — | — |
| 2010-06-08 | $15.16 | $15.16 | 1,000 | — | — |
| 2010-06-07 | $15.30 | $15.30 | 400 | — | — |
| 2010-06-04 | $15.21 | $15.21 | 800 | — | — |
| 2010-06-03 | $15.10 | $15.10 | 1,600 | — | — |
| 2010-06-02 | $15.15 | $15.15 | 1,700 | — | — |
| 2010-06-01 | $15.17 | $15.17 | 0 | — | — |
| 2010-05-28 | $15.17 | $15.17 | 0 | — | — |
| 2010-05-27 | $15.17 | $15.17 | 1,400 | — | — |
| 2010-05-26 | $15.48 | $15.48 | 5,100 | — | — |
| 2010-05-25 | $15.94 | $15.94 | 0 | — | — |
| 2010-05-24 | $15.94 | $15.94 | 4,600 | — | — |
| 2010-05-21 | $16.10 | $16.10 | 1,100 | — | — |
| 2010-05-20 | $16.00 | $16.00 | 600 | — | — |
| 2010-05-19 | $16.24 | $16.24 | 500 | — | — |
| 2010-05-18 | $16.20 | $16.20 | 1,200 | — | — |
| 2010-05-17 | $15.25 | $15.25 | 400 | — | — |
| 2010-05-14 | $15.50 | $15.50 | 3,600 | — | — |
| 2010-05-13 | $14.99 | $14.99 | 2,100 | — | — |
| 2010-05-12 | $14.99 | $14.99 | 1,100 | — | — |
| 2010-05-11 | $15.24 | $15.24 | 0 | — | — |
| 2010-05-10 | $15.24 | $15.24 | 900 | — | — |
| 2010-05-07 | $14.91 | $14.91 | 500 | — | — |
| 2010-05-06 | $15.00 | $15.00 | 2,200 | — | — |
| 2010-05-05 | $14.95 | $14.95 | 500 | — | — |
| 2010-05-04 | $15.00 | $15.00 | 800 | — | — |
| 2010-05-03 | $15.03 | $15.03 | 300 | — | — |
| 2010-04-30 | $15.50 | $15.50 | 1,300 | — | — |
| 2010-04-29 | $15.45 | $15.45 | 2,700 | — | — |
| 2010-04-28 | $15.30 | $15.30 | 2,400 | — | — |
| 2010-04-27 | $14.39 | $14.39 | 8,400 | — | — |
| 2010-04-26 | $13.00 | $13.00 | 900 | — | — |
| 2010-04-23 | $13.20 | $13.20 | 1,900 | — | — |
| 2010-04-22 | $13.24 | $13.24 | 0 | — | — |
| 2010-04-21 | $13.24 | $13.24 | 0 | — | — |
| 2010-04-20 | $13.24 | $13.24 | 0 | — | — |
| 2010-04-19 | $13.24 | $13.24 | 0 | — | — |
| 2010-04-16 | $13.24 | $13.24 | 200 | — | — |
| 2010-04-15 | $13.00 | $13.00 | 700 | — | — |
| 2010-04-14 | $13.02 | $13.02 | 1,100 | — | — |
| 2010-04-13 | $12.12 | $12.12 | 400 | — | — |
| 2010-04-12 | $13.40 | $13.40 | 2,000 | — | — |
| 2010-04-09 | $12.73 | $12.73 | 2,100 | — | — |
| 2010-04-08 | $12.35 | $12.35 | 1,700 | — | — |
| 2010-04-07 | $12.00 | $12.00 | 600 | — | — |
| 2010-04-06 | $12.22 | $12.22 | 1,900 | — | — |
| 2010-04-05 | $11.29 | $11.29 | 0 | — | — |
| 2010-04-01 | $11.29 | $11.29 | 1,700 | — | — |
| 2010-03-31 | $10.88 | $10.88 | 1,100 | — | — |
| 2010-03-30 | $10.59 | $10.59 | 300 | — | — |
| 2010-03-29 | $10.94 | $10.94 | 200 | — | — |
| 2010-03-26 | $10.95 | $10.95 | 200 | — | — |
| 2010-03-25 | $10.49 | $10.49 | 0 | — | — |
| 2010-03-24 | $10.49 | $10.49 | 500 | — | — |
| 2010-03-23 | $10.81 | $10.81 | 200 | — | — |
| 2010-03-22 | $10.91 | $10.91 | 100 | — | — |
| 2010-03-19 | $10.97 | $10.97 | 0 | — | — |
| 2010-03-18 | $10.97 | $10.97 | 2,800 | — | — |
| 2010-03-17 | $10.30 | $10.30 | 0 | — | — |
| 2010-03-16 | $10.30 | $10.30 | 200 | — | — |
| 2010-03-15 | $10.30 | $10.30 | 500 | — | — |
| 2010-03-12 | $10.37 | $10.37 | 0 | — | — |
| 2010-03-11 | $10.37 | $10.37 | 2,300 | — | — |
| 2010-03-10 | $10.60 | $10.60 | 0 | — | — |
| 2010-03-09 | $10.60 | $10.60 | 400 | — | — |
| 2010-03-08 | $10.14 | $10.14 | 2,700 | — | — |
| 2010-03-05 | $10.95 | $10.95 | 400 | — | — |
| 2010-03-04 | $11.22 | $11.22 | 2,800 | — | — |
| 2010-03-03 | $10.75 | $10.75 | 1,000 | — | — |
| 2010-03-02 | $11.25 | $11.25 | 500 | — | — |
| 2010-03-01 | $11.23 | $11.23 | 0 | — | — |
| 2010-02-26 | $11.23 | $11.23 | 800 | — | — |
| 2010-02-25 | $11.04 | $11.04 | 700 | — | — |
| 2010-02-24 | $11.19 | $11.19 | 0 | — | — |
| 2010-02-23 | $11.19 | $11.19 | 400 | — | — |
| 2010-02-22 | $10.82 | $10.82 | 200 | — | — |
| 2010-02-19 | $11.09 | $11.09 | 300 | — | — |
| 2010-02-18 | $10.87 | $10.87 | 2,000 | — | — |
| 2010-02-17 | $10.96 | $10.96 | 1,200 | — | — |
| 2010-02-16 | $10.83 | $10.83 | 500 | — | — |
| 2010-02-12 | $10.46 | $10.46 | 6,000 | — | — |
| 2010-02-11 | $11.34 | $11.34 | 10,600 | — | — |
| 2010-02-10 | $11.20 | $11.20 | 500 | — | — |
| 2010-02-09 | $10.87 | $10.87 | 0 | — | — |
| 2010-02-08 | $10.87 | $10.87 | 0 | — | — |
| 2010-02-05 | $10.87 | $10.87 | 100 | — | — |
| 2010-02-04 | $9.50 | $9.50 | 2,300 | — | — |
| 2010-02-03 | $9.60 | $9.60 | 900 | — | — |
| 2010-02-02 | $9.19 | $9.19 | 0 | — | — |
| 2010-02-01 | $9.19 | $9.19 | 1,300 | — | — |
| 2010-01-29 | $9.68 | $9.68 | 400 | — | — |
| 2010-01-28 | $9.01 | $9.01 | 0 | — | — |
| 2010-01-27 | $9.01 | $9.01 | 0 | — | — |
| 2010-01-26 | $9.01 | $9.01 | 0 | — | — |
| 2010-01-25 | $9.01 | $9.01 | 500 | — | — |
| 2010-01-22 | $9.10 | $9.10 | 0 | — | — |
| 2010-01-21 | $9.10 | $9.10 | 200 | — | — |
| 2010-01-20 | $9.10 | $9.10 | 0 | — | — |
| 2010-01-19 | $9.10 | $9.10 | 2,700 | — | — |
| 2010-01-15 | $9.00 | $9.00 | 100 | — | — |
| 2010-01-14 | $9.00 | $9.00 | 2,300 | — | — |
| 2010-01-13 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-12 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-11 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-08 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-07 | $10.00 | $10.00 | 200 | — | — |
| 2010-01-06 | $10.13 | $10.13 | 0 | — | — |
| 2010-01-05 | $10.13 | $10.13 | 0 | — | — |
| 2010-01-04 | $10.13 | $10.13 | 0 | — | — |