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
- 1992-09-22 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 | $12.30 | $40.67 | 72,300 | — | — |
| 2010-12-30 | $11.83 | $39.12 | 81,800 | — | — |
| 2010-12-29 | $11.64 | $38.49 | 80,200 | — | — |
| 2010-12-28 | $11.59 | $38.33 | 60,200 | — | — |
| 2010-12-27 | $11.63 | $38.46 | 70,700 | — | — |
| 2010-12-23 | $11.70 | $38.69 | 50,200 | — | — |
| 2010-12-22 | $11.79 | $38.99 | 69,600 | — | — |
| 2010-12-21 | $11.63 | $38.46 | 97,100 | — | — |
| 2010-12-20 | $11.61 | $38.39 | 88,700 | — | — |
| 2010-12-17 | $12.10 | $40.01 | 128,700 | — | — |
| 2010-12-16 | $11.99 | $39.65 | 95,500 | — | — |
| 2010-12-15 | $11.58 | $38.29 | 115,700 | — | — |
| 2010-12-14 | $11.50 | $37.79 | 110,000 | — | — |
| 2010-12-13 | $11.52 | $37.86 | 106,400 | — | — |
| 2010-12-10 | $11.65 | $38.29 | 84,500 | — | — |
| 2010-12-09 | $11.70 | $38.45 | 80,000 | — | — |
| 2010-12-08 | $11.82 | $38.84 | 63,900 | — | — |
| 2010-12-07 | $11.92 | $39.17 | 67,000 | — | — |
| 2010-12-06 | $12.20 | $40.09 | 51,600 | — | — |
| 2010-12-03 | $12.19 | $40.06 | 79,300 | — | — |
| 2010-12-02 | $12.42 | $40.82 | 77,500 | — | — |
| 2010-12-01 | $12.39 | $40.72 | 65,800 | — | — |
| 2010-11-30 | $12.69 | $41.70 | 57,300 | — | — |
| 2010-11-29 | $12.58 | $41.34 | 49,500 | — | — |
| 2010-11-26 | $12.50 | $41.08 | 43,100 | — | — |
| 2010-11-24 | $12.46 | $40.95 | 65,600 | — | — |
| 2010-11-23 | $12.56 | $41.28 | 28,700 | — | — |
| 2010-11-22 | $12.55 | $41.24 | 41,200 | — | — |
| 2010-11-19 | $12.32 | $40.49 | 49,700 | — | — |
| 2010-11-18 | $12.11 | $39.80 | 127,100 | — | — |
| 2010-11-17 | $12.28 | $40.36 | 58,800 | — | — |
| 2010-11-16 | $12.21 | $39.89 | 214,200 | — | — |
| 2010-11-15 | $11.96 | $39.08 | 197,400 | — | — |
| 2010-11-12 | $12.59 | $41.13 | 59,700 | — | — |
| 2010-11-11 | $12.66 | $41.36 | 112,700 | — | — |
| 2010-11-10 | $12.87 | $42.05 | 68,200 | — | — |
| 2010-11-09 | $13.11 | $42.83 | 71,100 | — | — |
| 2010-11-08 | $13.24 | $43.26 | 38,200 | — | — |
| 2010-11-05 | $13.35 | $43.62 | 19,400 | — | — |
| 2010-11-04 | $13.38 | $43.72 | 32,900 | — | — |
| 2010-11-03 | $13.40 | $43.78 | 27,500 | — | — |
| 2010-11-02 | $13.35 | $43.62 | 33,800 | — | — |
| 2010-11-01 | $13.34 | $43.58 | 23,400 | — | — |
| 2010-10-29 | $13.37 | $43.68 | 28,200 | — | — |
| 2010-10-28 | $13.29 | $43.42 | 36,900 | — | — |
| 2010-10-27 | $13.29 | $43.42 | 51,500 | — | — |
| 2010-10-26 | $13.38 | $43.72 | 47,900 | — | — |
| 2010-10-25 | $13.43 | $43.88 | 43,400 | — | — |
| 2010-10-22 | $13.49 | $44.07 | 55,700 | — | — |
| 2010-10-21 | $13.40 | $43.78 | 29,500 | — | — |
| 2010-10-20 | $13.40 | $43.78 | 40,500 | — | — |
| 2010-10-19 | $13.39 | $43.52 | 41,600 | — | — |
| 2010-10-18 | $13.40 | $43.55 | 27,000 | — | — |
| 2010-10-15 | $13.40 | $43.55 | 27,600 | — | — |
| 2010-10-14 | $13.36 | $43.42 | 34,900 | — | — |
| 2010-10-13 | $13.39 | $43.52 | 57,300 | — | — |
| 2010-10-12 | $13.47 | $43.78 | 61,300 | — | — |
| 2010-10-11 | $13.49 | $43.84 | 50,900 | — | — |
| 2010-10-08 | $13.53 | $43.97 | 30,900 | — | — |
| 2010-10-07 | $13.49 | $43.84 | 39,700 | — | — |
| 2010-10-06 | $13.58 | $44.13 | 58,400 | — | — |
| 2010-10-05 | $13.70 | $44.52 | 43,100 | — | — |
| 2010-10-04 | $13.85 | $45.01 | 23,100 | — | — |
| 2010-10-01 | $13.93 | $45.27 | 37,900 | — | — |
| 2010-09-30 | $14.00 | $45.50 | 43,700 | — | — |
| 2010-09-29 | $13.95 | $45.34 | 30,600 | — | — |
| 2010-09-28 | $13.98 | $45.43 | 37,600 | — | — |
| 2010-09-27 | $13.86 | $45.04 | 47,200 | — | — |
| 2010-09-24 | $13.86 | $45.04 | 60,800 | — | — |
| 2010-09-23 | $13.70 | $44.52 | 44,100 | — | — |
| 2010-09-22 | $13.69 | $44.49 | 31,900 | — | — |
| 2010-09-21 | $13.67 | $44.43 | 23,700 | — | — |
| 2010-09-20 | $13.65 | $44.36 | 50,000 | — | — |
| 2010-09-17 | $13.62 | $44.26 | 59,900 | — | — |
| 2010-09-16 | $13.50 | $43.87 | 57,200 | — | — |
| 2010-09-15 | $13.58 | $44.13 | 40,300 | — | — |
| 2010-09-14 | $13.96 | $45.14 | 35,000 | — | — |
| 2010-09-13 | $13.97 | $45.17 | 39,100 | — | — |
| 2010-09-10 | $13.87 | $44.85 | 22,000 | — | — |
| 2010-09-09 | $13.81 | $44.65 | 31,000 | — | — |
| 2010-09-08 | $13.79 | $44.59 | 31,500 | — | — |
| 2010-09-07 | $13.91 | $44.98 | 26,700 | — | — |
| 2010-09-03 | $13.91 | $44.98 | 41,100 | — | — |
| 2010-09-02 | $13.89 | $44.91 | 63,900 | — | — |
| 2010-09-01 | $14.00 | $45.27 | 37,200 | — | — |
| 2010-08-31 | $14.02 | $45.33 | 32,300 | — | — |
| 2010-08-30 | $13.95 | $45.11 | 53,400 | — | — |
| 2010-08-27 | $13.94 | $45.07 | 66,300 | — | — |
| 2010-08-26 | $13.88 | $44.88 | 53,700 | — | — |
| 2010-08-25 | $13.78 | $44.56 | 41,200 | — | — |
| 2010-08-24 | $13.72 | $44.36 | 22,800 | — | — |
| 2010-08-23 | $13.67 | $44.20 | 49,000 | — | — |
| 2010-08-20 | $13.68 | $44.23 | 20,400 | — | — |
| 2010-08-19 | $13.57 | $43.88 | 67,000 | — | — |
| 2010-08-18 | $13.65 | $44.14 | 30,500 | — | — |
| 2010-08-17 | $13.68 | $44.00 | 43,600 | — | — |
| 2010-08-16 | $13.66 | $43.94 | 32,000 | — | — |
| 2010-08-13 | $13.57 | $43.65 | 17,300 | — | — |
| 2010-08-12 | $13.46 | $43.30 | 34,300 | — | — |
| 2010-08-11 | $13.39 | $43.07 | 60,100 | — | — |
| 2010-08-10 | $13.47 | $43.33 | 36,700 | — | — |
| 2010-08-09 | $13.47 | $43.33 | 19,300 | — | — |
| 2010-08-06 | $13.43 | $43.20 | 38,900 | — | — |
| 2010-08-05 | $13.44 | $43.23 | 49,000 | — | — |
| 2010-08-04 | $13.35 | $42.94 | 61,600 | — | — |
| 2010-08-03 | $13.21 | $42.49 | 59,300 | — | — |
| 2010-08-02 | $13.21 | $42.49 | 41,200 | — | — |
| 2010-07-30 | $13.11 | $42.17 | 44,500 | — | — |
| 2010-07-29 | $12.98 | $41.75 | 53,500 | — | — |
| 2010-07-28 | $12.99 | $41.78 | 67,400 | — | — |
| 2010-07-27 | $13.03 | $41.91 | 46,200 | — | — |
| 2010-07-26 | $13.01 | $41.85 | 56,600 | — | — |
| 2010-07-23 | $12.92 | $41.56 | 43,600 | — | — |
| 2010-07-22 | $13.00 | $41.82 | 89,500 | — | — |
| 2010-07-21 | $13.07 | $42.04 | 55,800 | — | — |
| 2010-07-20 | $13.08 | $41.84 | 58,800 | — | — |
| 2010-07-19 | $13.01 | $41.62 | 35,900 | — | — |
| 2010-07-16 | $12.92 | $41.33 | 47,100 | — | — |
| 2010-07-15 | $12.87 | $41.17 | 42,300 | — | — |
| 2010-07-14 | $12.79 | $40.92 | 36,000 | — | — |
| 2010-07-13 | $12.79 | $40.92 | 43,600 | — | — |
| 2010-07-12 | $12.72 | $40.69 | 30,900 | — | — |
| 2010-07-09 | $12.75 | $40.79 | 78,000 | — | — |
| 2010-07-08 | $12.74 | $40.76 | 24,400 | — | — |
| 2010-07-07 | $12.73 | $40.72 | 34,200 | — | — |
| 2010-07-06 | $12.66 | $40.50 | 32,400 | — | — |
| 2010-07-02 | $12.70 | $40.63 | 19,200 | — | — |
| 2010-07-01 | $12.69 | $40.60 | 36,200 | — | — |
| 2010-06-30 | $12.68 | $40.56 | 44,300 | — | — |
| 2010-06-29 | $12.62 | $40.37 | 46,400 | — | — |
| 2010-06-28 | $12.66 | $40.50 | 38,200 | — | — |
| 2010-06-25 | $12.62 | $40.37 | 51,100 | — | — |
| 2010-06-24 | $12.54 | $40.12 | 57,600 | — | — |
| 2010-06-23 | $12.57 | $40.21 | 209,500 | — | — |
| 2010-06-22 | $12.72 | $40.69 | 59,200 | — | — |
| 2010-06-21 | $12.78 | $40.88 | 21,800 | — | — |
| 2010-06-18 | $12.77 | $40.85 | 28,000 | — | — |
| 2010-06-17 | $12.76 | $40.82 | 31,600 | — | — |
| 2010-06-16 | $12.70 | $40.63 | 36,900 | — | — |
| 2010-06-15 | $12.78 | $40.66 | 34,600 | — | — |
| 2010-06-14 | $12.80 | $40.72 | 32,800 | — | — |
| 2010-06-11 | $12.77 | $40.63 | 23,800 | — | — |
| 2010-06-10 | $12.75 | $40.56 | 31,200 | — | — |
| 2010-06-09 | $12.75 | $40.56 | 22,600 | — | — |
| 2010-06-08 | $12.75 | $40.56 | 26,500 | — | — |
| 2010-06-07 | $12.71 | $40.43 | 19,800 | — | — |
| 2010-06-04 | $12.65 | $40.24 | 14,900 | — | — |
| 2010-06-03 | $12.70 | $40.40 | 19,800 | — | — |
| 2010-06-02 | $12.64 | $40.21 | 33,600 | — | — |
| 2010-06-01 | $12.66 | $40.28 | 24,100 | — | — |
| 2010-05-28 | $12.65 | $40.24 | 39,000 | — | — |
| 2010-05-27 | $12.70 | $40.40 | 44,100 | — | — |
| 2010-05-26 | $12.59 | $40.05 | 56,900 | — | — |
| 2010-05-25 | $12.62 | $40.15 | 37,500 | — | — |
| 2010-05-24 | $12.66 | $40.28 | 27,000 | — | — |
| 2010-05-21 | $12.53 | $39.86 | 55,600 | — | — |
| 2010-05-20 | $12.53 | $39.86 | 42,200 | — | — |
| 2010-05-19 | $12.57 | $39.99 | 53,800 | — | — |
| 2010-05-18 | $12.80 | $40.50 | 38,300 | — | — |
| 2010-05-17 | $12.71 | $40.21 | 27,000 | — | — |
| 2010-05-14 | $12.75 | $40.34 | 34,000 | — | — |
| 2010-05-13 | $12.73 | $40.27 | 34,600 | — | — |
| 2010-05-12 | $12.67 | $40.08 | 24,600 | — | — |
| 2010-05-11 | $12.60 | $39.86 | 24,500 | — | — |
| 2010-05-10 | $12.60 | $39.86 | 37,000 | — | — |
| 2010-05-07 | $12.59 | $39.83 | 43,900 | — | — |
| 2010-05-06 | $12.46 | $39.42 | 45,900 | — | — |
| 2010-05-05 | $12.66 | $40.05 | 17,700 | — | — |
| 2010-05-04 | $12.65 | $40.02 | 23,200 | — | — |
| 2010-05-03 | $12.64 | $39.99 | 34,200 | — | — |
| 2010-04-30 | $12.63 | $39.96 | 20,600 | — | — |
| 2010-04-29 | $12.65 | $40.02 | 38,900 | — | — |
| 2010-04-28 | $12.61 | $39.89 | 31,000 | — | — |
| 2010-04-27 | $12.67 | $40.08 | 43,400 | — | — |
| 2010-04-26 | $12.69 | $40.15 | 37,200 | — | — |
| 2010-04-23 | $12.70 | $40.18 | 13,600 | — | — |
| 2010-04-22 | $12.72 | $40.24 | 42,200 | — | — |
| 2010-04-21 | $12.62 | $39.93 | 47,200 | — | — |
| 2010-04-20 | $12.69 | $39.92 | 21,800 | — | — |
| 2010-04-19 | $12.66 | $39.83 | 61,000 | — | — |
| 2010-04-16 | $12.68 | $39.89 | 13,900 | — | — |
| 2010-04-15 | $12.62 | $39.70 | 22,600 | — | — |
| 2010-04-14 | $12.59 | $39.61 | 39,900 | — | — |
| 2010-04-13 | $12.65 | $39.80 | 15,300 | — | — |
| 2010-04-12 | $12.70 | $39.95 | 21,400 | — | — |
| 2010-04-09 | $12.61 | $39.67 | 17,700 | — | — |
| 2010-04-08 | $12.66 | $39.83 | 18,400 | — | — |
| 2010-04-07 | $12.64 | $39.77 | 20,400 | — | — |
| 2010-04-06 | $12.62 | $39.70 | 47,300 | — | — |
| 2010-04-05 | $12.66 | $39.83 | 29,500 | — | — |
| 2010-04-01 | $12.68 | $39.89 | 18,500 | — | — |
| 2010-03-31 | $12.65 | $39.80 | 33,500 | — | — |
| 2010-03-30 | $12.62 | $39.70 | 19,600 | — | — |
| 2010-03-29 | $12.64 | $39.77 | 30,500 | — | — |
| 2010-03-26 | $12.59 | $39.61 | 94,900 | — | — |
| 2010-03-25 | $12.52 | $39.39 | 61,400 | — | — |
| 2010-03-24 | $12.62 | $39.70 | 42,300 | — | — |
| 2010-03-23 | $12.60 | $39.64 | 33,700 | — | — |
| 2010-03-22 | $12.54 | $39.45 | 71,500 | — | — |
| 2010-03-19 | $12.74 | $40.08 | 21,200 | — | — |
| 2010-03-18 | $12.64 | $39.77 | 69,600 | — | — |
| 2010-03-17 | $12.65 | $39.80 | 11,400 | — | — |
| 2010-03-16 | $12.66 | $39.60 | 45,100 | — | — |
| 2010-03-15 | $12.62 | $39.48 | 67,400 | — | — |
| 2010-03-12 | $12.60 | $39.42 | 21,000 | — | — |
| 2010-03-11 | $12.60 | $39.42 | 39,800 | — | — |
| 2010-03-10 | $12.64 | $39.54 | 24,100 | — | — |
| 2010-03-09 | $12.63 | $39.51 | 19,700 | — | — |
| 2010-03-08 | $12.59 | $39.39 | 26,500 | — | — |
| 2010-03-05 | $12.61 | $39.45 | 21,500 | — | — |
| 2010-03-04 | $12.52 | $39.17 | 13,300 | — | — |
| 2010-03-03 | $12.49 | $39.07 | 6,800 | — | — |
| 2010-03-02 | $12.44 | $38.92 | 18,800 | — | — |
| 2010-03-01 | $12.44 | $38.92 | 21,600 | — | — |
| 2010-02-26 | $12.45 | $38.95 | 21,100 | — | — |
| 2010-02-25 | $12.38 | $38.73 | 38,500 | — | — |
| 2010-02-24 | $12.34 | $38.60 | 18,200 | — | — |
| 2010-02-23 | $12.31 | $38.51 | 39,100 | — | — |
| 2010-02-22 | $12.19 | $38.13 | 42,500 | — | — |
| 2010-02-19 | $12.20 | $38.17 | 33,400 | — | — |
| 2010-02-18 | $12.27 | $38.38 | 150,700 | — | — |
| 2010-02-17 | $12.30 | $38.48 | 35,600 | — | — |
| 2010-02-16 | $12.41 | $38.60 | 25,300 | — | — |
| 2010-02-12 | $12.42 | $38.63 | 19,400 | — | — |
| 2010-02-11 | $12.41 | $38.60 | 36,200 | — | — |
| 2010-02-10 | $12.44 | $38.69 | 25,300 | — | — |
| 2010-02-09 | $12.34 | $38.38 | 33,900 | — | — |
| 2010-02-08 | $12.35 | $38.41 | 26,000 | — | — |
| 2010-02-05 | $12.37 | $38.48 | 23,500 | — | — |
| 2010-02-04 | $12.51 | $38.91 | 19,100 | — | — |
| 2010-02-03 | $12.55 | $39.04 | 28,500 | — | — |
| 2010-02-02 | $12.44 | $38.69 | 19,100 | — | — |
| 2010-02-01 | $12.33 | $38.35 | 20,500 | — | — |
| 2010-01-29 | $12.28 | $38.20 | 52,300 | — | — |
| 2010-01-28 | $12.35 | $38.41 | 38,000 | — | — |
| 2010-01-27 | $12.39 | $38.54 | 46,100 | — | — |
| 2010-01-26 | $12.38 | $38.51 | 23,700 | — | — |
| 2010-01-25 | $12.36 | $38.45 | 32,400 | — | — |
| 2010-01-22 | $12.32 | $38.32 | 18,500 | — | — |
| 2010-01-21 | $12.33 | $38.35 | 40,500 | — | — |
| 2010-01-20 | $12.48 | $38.82 | 26,400 | — | — |
| 2010-01-19 | $12.50 | $38.66 | 23,000 | — | — |
| 2010-01-15 | $12.38 | $38.29 | 23,000 | — | — |
| 2010-01-14 | $12.36 | $38.23 | 31,100 | — | — |
| 2010-01-13 | $12.29 | $38.01 | 33,900 | — | — |
| 2010-01-12 | $12.39 | $38.32 | 58,100 | — | — |
| 2010-01-11 | $12.23 | $37.82 | 25,400 | — | — |
| 2010-01-08 | $12.24 | $37.86 | 27,200 | — | — |
| 2010-01-07 | $12.17 | $37.64 | 39,000 | — | — |
| 2010-01-06 | $12.15 | $37.58 | 35,600 | — | — |
| 2010-01-05 | $12.16 | $37.61 | 18,400 | — | — |
| 2010-01-04 | $12.14 | $37.55 | 15,000 | — | — |