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 | $15.10 | $110.02 | 20,800 | — | — |
| 2010-12-30 | $14.75 | $107.47 | 6,200 | — | — |
| 2010-12-29 | $14.72 | $107.25 | 12,000 | — | — |
| 2010-12-28 | $14.75 | $107.47 | 18,800 | — | — |
| 2010-12-27 | $14.64 | $106.67 | 4,600 | — | — |
| 2010-12-23 | $14.60 | $106.37 | 16,900 | — | — |
| 2010-12-22 | $14.58 | $106.23 | 27,600 | — | — |
| 2010-12-21 | $14.38 | $104.77 | 16,100 | — | — |
| 2010-12-20 | $14.41 | $104.99 | 22,100 | — | — |
| 2010-12-17 | $14.20 | $103.46 | 17,600 | — | — |
| 2010-12-16 | $14.19 | $103.39 | 17,100 | — | — |
| 2010-12-15 | $14.06 | $102.44 | 50,600 | — | — |
| 2010-12-14 | $14.14 | $103.02 | 16,100 | — | — |
| 2010-12-13 | $14.11 | $102.80 | 25,900 | — | — |
| 2010-12-10 | $14.41 | $104.99 | 27,700 | — | — |
| 2010-12-09 | $14.46 | $105.35 | 28,400 | — | — |
| 2010-12-08 | $14.65 | $104.68 | 24,300 | — | — |
| 2010-12-07 | $14.90 | $106.47 | 16,200 | — | — |
| 2010-12-06 | $14.89 | $106.40 | 20,800 | — | — |
| 2010-12-03 | $14.80 | $105.76 | 18,200 | — | — |
| 2010-12-02 | $14.58 | $104.18 | 32,500 | — | — |
| 2010-12-01 | $14.66 | $104.76 | 27,700 | — | — |
| 2010-11-30 | $14.67 | $104.83 | 17,700 | — | — |
| 2010-11-29 | $14.65 | $104.68 | 25,500 | — | — |
| 2010-11-26 | $14.83 | $105.97 | 9,100 | — | — |
| 2010-11-24 | $14.72 | $105.18 | 23,100 | — | — |
| 2010-11-23 | $14.86 | $106.18 | 28,700 | — | — |
| 2010-11-22 | $14.93 | $106.68 | 31,800 | — | — |
| 2010-11-19 | $14.68 | $104.90 | 30,700 | — | — |
| 2010-11-18 | $14.45 | $103.25 | 49,800 | — | — |
| 2010-11-17 | $14.22 | $101.61 | 28,900 | — | — |
| 2010-11-16 | $14.10 | $100.75 | 90,500 | — | — |
| 2010-11-15 | $14.63 | $104.54 | 34,600 | — | — |
| 2010-11-12 | $14.69 | $104.97 | 19,600 | — | — |
| 2010-11-11 | $15.04 | $107.47 | 20,700 | — | — |
| 2010-11-10 | $14.99 | $107.11 | 20,400 | — | — |
| 2010-11-09 | $15.10 | $107.90 | 15,400 | — | — |
| 2010-11-08 | $15.00 | $107.19 | 25,200 | — | — |
| 2010-11-05 | $15.10 | $107.90 | 22,700 | — | — |
| 2010-11-04 | $15.12 | $108.04 | 22,000 | — | — |
| 2010-11-03 | $15.11 | $107.97 | 27,900 | — | — |
| 2010-11-02 | $14.96 | $106.90 | 22,400 | — | — |
| 2010-11-01 | $14.82 | $105.90 | 26,200 | — | — |
| 2010-10-29 | $14.76 | $105.47 | 15,300 | — | — |
| 2010-10-28 | $14.75 | $105.40 | 19,500 | — | — |
| 2010-10-27 | $14.84 | $106.04 | 26,900 | — | — |
| 2010-10-26 | $14.91 | $106.54 | 19,400 | — | — |
| 2010-10-25 | $14.99 | $107.11 | 22,500 | — | — |
| 2010-10-22 | $15.00 | $107.19 | 12,700 | — | — |
| 2010-10-21 | $15.06 | $107.61 | 13,600 | — | — |
| 2010-10-20 | $14.92 | $106.61 | 26,500 | — | — |
| 2010-10-19 | $14.71 | $105.11 | 18,200 | — | — |
| 2010-10-18 | $14.67 | $104.83 | 38,000 | — | — |
| 2010-10-15 | $14.84 | $106.04 | 41,800 | — | — |
| 2010-10-14 | $14.79 | $105.68 | 26,400 | — | — |
| 2010-10-13 | $14.72 | $105.18 | 73,400 | — | — |
| 2010-10-12 | $14.90 | $106.47 | 39,900 | — | — |
| 2010-10-11 | $15.00 | $107.19 | 22,200 | — | — |
| 2010-10-08 | $14.97 | $106.97 | 21,400 | — | — |
| 2010-10-07 | $14.94 | $106.76 | 23,900 | — | — |
| 2010-10-06 | $15.09 | $107.83 | 20,400 | — | — |
| 2010-10-05 | $15.10 | $107.90 | 106,700 | — | — |
| 2010-10-04 | $15.15 | $108.26 | 33,000 | — | — |
| 2010-10-01 | $15.13 | $108.11 | 25,500 | — | — |
| 2010-09-30 | $15.05 | $107.54 | 21,800 | — | — |
| 2010-09-29 | $14.99 | $107.11 | 26,000 | — | — |
| 2010-09-28 | $15.03 | $107.40 | 36,800 | — | — |
| 2010-09-27 | $15.08 | $107.76 | 23,000 | — | — |
| 2010-09-24 | $14.95 | $106.83 | 11,800 | — | — |
| 2010-09-23 | $14.88 | $106.33 | 14,000 | — | — |
| 2010-09-22 | $14.95 | $106.83 | 18,400 | — | — |
| 2010-09-21 | $14.94 | $106.76 | 24,300 | — | — |
| 2010-09-20 | $14.83 | $105.97 | 14,900 | — | — |
| 2010-09-17 | $14.84 | $106.04 | 20,100 | — | — |
| 2010-09-16 | $14.89 | $106.40 | 23,900 | — | — |
| 2010-09-15 | $14.95 | $106.83 | 28,500 | — | — |
| 2010-09-14 | $14.94 | $106.76 | 10,100 | — | — |
| 2010-09-13 | $14.88 | $106.33 | 48,600 | — | — |
| 2010-09-10 | $14.93 | $106.68 | 14,900 | — | — |
| 2010-09-09 | $14.95 | $106.83 | 23,600 | — | — |
| 2010-09-08 | $15.10 | $105.81 | 15,700 | — | — |
| 2010-09-07 | $15.16 | $106.23 | 16,000 | — | — |
| 2010-09-03 | $15.16 | $106.23 | 13,900 | — | — |
| 2010-09-02 | $15.20 | $106.51 | 20,800 | — | — |
| 2010-09-01 | $15.05 | $105.46 | 22,000 | — | — |
| 2010-08-31 | $15.06 | $105.53 | 29,800 | — | — |
| 2010-08-30 | $14.80 | $103.71 | 19,500 | — | — |
| 2010-08-27 | $14.85 | $104.06 | 14,700 | — | — |
| 2010-08-26 | $14.70 | $103.01 | 28,400 | — | — |
| 2010-08-25 | $14.69 | $102.94 | 47,300 | — | — |
| 2010-08-24 | $14.80 | $103.71 | 42,700 | — | — |
| 2010-08-23 | $14.98 | $104.97 | 66,300 | — | — |
| 2010-08-20 | $15.04 | $105.39 | 8,600 | — | — |
| 2010-08-19 | $14.99 | $105.04 | 24,400 | — | — |
| 2010-08-18 | $14.93 | $104.62 | 33,600 | — | — |
| 2010-08-17 | $14.88 | $104.27 | 24,400 | — | — |
| 2010-08-16 | $15.14 | $106.09 | 21,900 | — | — |
| 2010-08-13 | $14.80 | $103.71 | 11,300 | — | — |
| 2010-08-12 | $14.79 | $103.64 | 17,300 | — | — |
| 2010-08-11 | $14.64 | $102.59 | 16,900 | — | — |
| 2010-08-10 | $14.74 | $103.29 | 13,800 | — | — |
| 2010-08-09 | $14.73 | $103.22 | 13,000 | — | — |
| 2010-08-06 | $14.69 | $102.94 | 13,000 | — | — |
| 2010-08-05 | $14.53 | $101.82 | 20,300 | — | — |
| 2010-08-04 | $14.50 | $101.61 | 18,100 | — | — |
| 2010-08-03 | $14.48 | $101.47 | 36,500 | — | — |
| 2010-08-02 | $14.55 | $101.96 | 17,400 | — | — |
| 2010-07-30 | $14.60 | $102.31 | 18,200 | — | — |
| 2010-07-29 | $14.60 | $102.31 | 17,000 | — | — |
| 2010-07-28 | $14.56 | $102.03 | 11,300 | — | — |
| 2010-07-27 | $14.58 | $102.17 | 15,200 | — | — |
| 2010-07-26 | $14.41 | $100.98 | 19,700 | — | — |
| 2010-07-23 | $14.53 | $101.82 | 13,200 | — | — |
| 2010-07-22 | $14.49 | $101.54 | 15,200 | — | — |
| 2010-07-21 | $14.30 | $100.21 | 20,500 | — | — |
| 2010-07-20 | $14.24 | $99.79 | 13,600 | — | — |
| 2010-07-19 | $14.23 | $99.72 | 10,800 | — | — |
| 2010-07-16 | $14.25 | $99.86 | 12,300 | — | — |
| 2010-07-15 | $14.30 | $100.21 | 7,400 | — | — |
| 2010-07-14 | $14.20 | $99.51 | 16,200 | — | — |
| 2010-07-13 | $14.25 | $99.86 | 9,500 | — | — |
| 2010-07-12 | $14.12 | $98.95 | 24,700 | — | — |
| 2010-07-09 | $14.23 | $99.72 | 16,800 | — | — |
| 2010-07-08 | $14.07 | $98.60 | 15,100 | — | — |
| 2010-07-07 | $14.07 | $98.60 | 35,600 | — | — |
| 2010-07-06 | $14.26 | $99.93 | 11,800 | — | — |
| 2010-07-02 | $14.54 | $101.89 | 8,500 | — | — |
| 2010-07-01 | $14.46 | $101.33 | 20,100 | — | — |
| 2010-06-30 | $14.54 | $101.89 | 29,900 | — | — |
| 2010-06-29 | $14.30 | $100.21 | 13,000 | — | — |
| 2010-06-28 | $14.24 | $99.79 | 12,800 | — | — |
| 2010-06-25 | $14.27 | $100.00 | 33,000 | — | — |
| 2010-06-24 | $14.37 | $100.70 | 13,800 | — | — |
| 2010-06-23 | $14.25 | $99.86 | 18,800 | — | — |
| 2010-06-22 | $14.08 | $98.67 | 11,900 | — | — |
| 2010-06-21 | $13.96 | $97.82 | 14,500 | — | — |
| 2010-06-18 | $14.10 | $98.81 | 12,900 | — | — |
| 2010-06-17 | $13.92 | $97.54 | 30,900 | — | — |
| 2010-06-16 | $14.05 | $98.46 | 6,200 | — | — |
| 2010-06-15 | $13.96 | $97.82 | 10,100 | — | — |
| 2010-06-14 | $14.00 | $98.10 | 31,900 | — | — |
| 2010-06-11 | $14.01 | $98.17 | 37,400 | — | — |
| 2010-06-10 | $14.03 | $98.32 | 26,900 | — | — |
| 2010-06-09 | $14.15 | $99.16 | 22,700 | — | — |
| 2010-06-08 | $14.21 | $97.45 | 47,600 | — | — |
| 2010-06-07 | $14.00 | $96.01 | 47,200 | — | — |
| 2010-06-04 | $14.00 | $96.01 | 44,600 | — | — |
| 2010-06-03 | $13.79 | $94.57 | 28,500 | — | — |
| 2010-06-02 | $13.61 | $93.34 | 9,900 | — | — |
| 2010-06-01 | $13.66 | $93.68 | 11,100 | — | — |
| 2010-05-28 | $13.57 | $93.06 | 13,600 | — | — |
| 2010-05-27 | $13.41 | $91.97 | 19,000 | — | — |
| 2010-05-26 | $13.50 | $92.58 | 34,400 | — | — |
| 2010-05-25 | $13.46 | $92.31 | 17,700 | — | — |
| 2010-05-24 | $13.55 | $92.93 | 15,200 | — | — |
| 2010-05-21 | $13.46 | $92.31 | 17,700 | — | — |
| 2010-05-20 | $13.45 | $92.24 | 42,500 | — | — |
| 2010-05-19 | $13.71 | $94.02 | 10,900 | — | — |
| 2010-05-18 | $13.92 | $95.46 | 18,100 | — | — |
| 2010-05-17 | $13.95 | $95.67 | 10,400 | — | — |
| 2010-05-14 | $13.87 | $95.12 | 8,500 | — | — |
| 2010-05-13 | $13.94 | $95.60 | 15,300 | — | — |
| 2010-05-12 | $13.92 | $95.46 | 12,400 | — | — |
| 2010-05-11 | $13.82 | $94.78 | 16,100 | — | — |
| 2010-05-10 | $13.98 | $95.88 | 28,200 | — | — |
| 2010-05-07 | $13.53 | $92.79 | 43,300 | — | — |
| 2010-05-06 | $13.29 | $91.14 | 46,700 | — | — |
| 2010-05-05 | $14.01 | $96.08 | 43,100 | — | — |
| 2010-05-04 | $13.95 | $95.67 | 17,300 | — | — |
| 2010-05-03 | $13.96 | $95.74 | 16,200 | — | — |
| 2010-04-30 | $13.98 | $95.88 | 16,200 | — | — |
| 2010-04-29 | $14.01 | $96.08 | 49,800 | — | — |
| 2010-04-28 | $14.00 | $96.01 | 37,100 | — | — |
| 2010-04-27 | $13.97 | $95.81 | 23,900 | — | — |
| 2010-04-26 | $14.01 | $96.08 | 12,900 | — | — |
| 2010-04-23 | $13.91 | $95.40 | 13,400 | — | — |
| 2010-04-22 | $13.86 | $95.05 | 16,000 | — | — |
| 2010-04-21 | $13.86 | $95.05 | 28,600 | — | — |
| 2010-04-20 | $13.85 | $94.98 | 16,400 | — | — |
| 2010-04-19 | $13.72 | $94.09 | 17,800 | — | — |
| 2010-04-16 | $13.85 | $94.98 | 13,800 | — | — |
| 2010-04-15 | $13.90 | $95.33 | 18,100 | — | — |
| 2010-04-14 | $13.89 | $95.26 | 25,300 | — | — |
| 2010-04-13 | $13.84 | $94.92 | 19,300 | — | — |
| 2010-04-12 | $13.76 | $94.37 | 28,500 | — | — |
| 2010-04-09 | $13.72 | $94.09 | 36,400 | — | — |
| 2010-04-08 | $13.73 | $94.16 | 27,700 | — | — |
| 2010-04-07 | $13.75 | $94.30 | 7,400 | — | — |
| 2010-04-06 | $13.70 | $93.96 | 13,300 | — | — |
| 2010-04-05 | $13.79 | $94.57 | 8,400 | — | — |
| 2010-04-01 | $13.88 | $95.19 | 18,500 | — | — |
| 2010-03-31 | $13.80 | $94.64 | 27,100 | — | — |
| 2010-03-30 | $13.75 | $94.30 | 20,100 | — | — |
| 2010-03-29 | $13.69 | $93.89 | 24,300 | — | — |
| 2010-03-26 | $13.71 | $94.02 | 12,600 | — | — |
| 2010-03-25 | $13.65 | $93.61 | 35,900 | — | — |
| 2010-03-24 | $13.69 | $93.89 | 15,900 | — | — |
| 2010-03-23 | $13.78 | $94.50 | 46,300 | — | — |
| 2010-03-22 | $13.69 | $93.89 | 27,800 | — | — |
| 2010-03-19 | $13.80 | $94.64 | 17,300 | — | — |
| 2010-03-18 | $14.00 | $96.01 | 15,000 | — | — |
| 2010-03-17 | $14.08 | $96.56 | 33,900 | — | — |
| 2010-03-16 | $13.93 | $95.53 | 25,800 | — | — |
| 2010-03-15 | $13.88 | $95.19 | 24,700 | — | — |
| 2010-03-12 | $13.88 | $95.19 | 17,100 | — | — |
| 2010-03-11 | $13.91 | $95.40 | 31,700 | — | — |
| 2010-03-10 | $13.92 | $95.46 | 57,700 | — | — |
| 2010-03-09 | $13.75 | $94.30 | 20,900 | — | — |
| 2010-03-08 | $13.93 | $93.64 | 10,800 | — | — |
| 2010-03-05 | $13.95 | $93.77 | 18,000 | — | — |
| 2010-03-04 | $13.93 | $93.64 | 20,600 | — | — |
| 2010-03-03 | $13.85 | $93.10 | 21,000 | — | — |
| 2010-03-02 | $13.85 | $93.10 | 17,300 | — | — |
| 2010-03-01 | $13.79 | $92.70 | 40,500 | — | — |
| 2010-02-26 | $13.68 | $91.96 | 11,800 | — | — |
| 2010-02-25 | $13.67 | $91.89 | 9,300 | — | — |
| 2010-02-24 | $13.56 | $91.15 | 20,800 | — | — |
| 2010-02-23 | $13.42 | $90.21 | 19,400 | — | — |
| 2010-02-22 | $13.43 | $90.28 | 7,500 | — | — |
| 2010-02-19 | $13.40 | $90.08 | 20,900 | — | — |
| 2010-02-18 | $13.37 | $89.88 | 14,200 | — | — |
| 2010-02-17 | $13.47 | $90.55 | 19,100 | — | — |
| 2010-02-16 | $13.36 | $89.81 | 50,100 | — | — |
| 2010-02-12 | $13.34 | $89.67 | 15,200 | — | — |
| 2010-02-11 | $13.34 | $89.67 | 20,500 | — | — |
| 2010-02-10 | $13.44 | $90.35 | 7,200 | — | — |
| 2010-02-09 | $13.36 | $89.81 | 16,900 | — | — |
| 2010-02-08 | $13.30 | $89.41 | 21,500 | — | — |
| 2010-02-05 | $13.40 | $90.08 | 25,700 | — | — |
| 2010-02-04 | $13.61 | $91.49 | 19,500 | — | — |
| 2010-02-03 | $13.70 | $92.09 | 18,300 | — | — |
| 2010-02-02 | $13.67 | $91.89 | 30,000 | — | — |
| 2010-02-01 | $13.65 | $91.76 | 18,500 | — | — |
| 2010-01-29 | $13.73 | $92.30 | 15,400 | — | — |
| 2010-01-28 | $13.75 | $92.43 | 13,800 | — | — |
| 2010-01-27 | $13.82 | $92.90 | 30,000 | — | — |
| 2010-01-26 | $14.00 | $94.11 | 29,400 | — | — |
| 2010-01-25 | $14.00 | $94.11 | 15,800 | — | — |
| 2010-01-22 | $13.95 | $93.77 | 19,100 | — | — |
| 2010-01-21 | $13.77 | $92.56 | 19,100 | — | — |
| 2010-01-20 | $13.80 | $92.77 | 14,800 | — | — |
| 2010-01-19 | $13.65 | $91.76 | 60,100 | — | — |
| 2010-01-15 | $14.06 | $94.51 | 58,200 | — | — |
| 2010-01-14 | $13.70 | $92.09 | 18,000 | — | — |
| 2010-01-13 | $13.85 | $93.10 | 13,900 | — | — |
| 2010-01-12 | $13.64 | $91.69 | 21,100 | — | — |
| 2010-01-11 | $13.56 | $91.15 | 18,500 | — | — |
| 2010-01-08 | $13.59 | $91.35 | 5,700 | — | — |
| 2010-01-07 | $13.65 | $91.76 | 9,500 | — | — |
| 2010-01-06 | $13.69 | $92.03 | 14,200 | — | — |
| 2010-01-05 | $13.63 | $91.62 | 23,200 | — | — |
| 2010-01-04 | $13.36 | $89.81 | 16,200 | — | — |