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
- 1988-10-24 to 2026-09-03
- 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 | $11.42 | $48.47 | 179,400 | — | — |
| 2010-12-30 | $10.99 | $46.65 | 102,100 | — | — |
| 2010-12-29 | $10.95 | $46.48 | 101,800 | — | — |
| 2010-12-28 | $10.95 | $46.48 | 87,300 | — | — |
| 2010-12-27 | $10.90 | $46.26 | 148,300 | — | — |
| 2010-12-23 | $11.01 | $46.73 | 71,900 | — | — |
| 2010-12-22 | $11.08 | $47.03 | 140,500 | — | — |
| 2010-12-21 | $11.05 | $46.90 | 175,500 | — | — |
| 2010-12-20 | $11.12 | $47.20 | 135,800 | — | — |
| 2010-12-17 | $11.44 | $48.56 | 96,500 | — | — |
| 2010-12-16 | $11.35 | $48.17 | 102,900 | — | — |
| 2010-12-15 | $11.08 | $47.03 | 108,200 | — | — |
| 2010-12-14 | $11.00 | $46.69 | 186,500 | — | — |
| 2010-12-13 | $11.13 | $46.94 | 105,000 | — | — |
| 2010-12-10 | $11.34 | $47.83 | 95,500 | — | — |
| 2010-12-09 | $11.36 | $47.91 | 55,700 | — | — |
| 2010-12-08 | $11.48 | $48.42 | 109,500 | — | — |
| 2010-12-07 | $11.36 | $47.91 | 139,600 | — | — |
| 2010-12-06 | $11.59 | $48.88 | 72,200 | — | — |
| 2010-12-03 | $11.74 | $49.52 | 100,700 | — | — |
| 2010-12-02 | $11.70 | $49.35 | 103,700 | — | — |
| 2010-12-01 | $11.79 | $49.73 | 127,700 | — | — |
| 2010-11-30 | $12.12 | $51.12 | 69,500 | — | — |
| 2010-11-29 | $12.05 | $50.82 | 68,400 | — | — |
| 2010-11-26 | $12.06 | $50.87 | 43,700 | — | — |
| 2010-11-24 | $11.89 | $50.15 | 162,200 | — | — |
| 2010-11-23 | $11.79 | $49.73 | 222,600 | — | — |
| 2010-11-22 | $11.86 | $50.02 | 217,700 | — | — |
| 2010-11-19 | $11.69 | $49.31 | 127,000 | — | — |
| 2010-11-18 | $11.64 | $49.09 | 175,200 | — | — |
| 2010-11-17 | $11.82 | $49.85 | 177,700 | — | — |
| 2010-11-16 | $11.49 | $48.46 | 401,600 | — | — |
| 2010-11-15 | $11.51 | $48.25 | 389,500 | — | — |
| 2010-11-12 | $11.87 | $49.76 | 292,800 | — | — |
| 2010-11-11 | $12.03 | $50.43 | 264,500 | — | — |
| 2010-11-10 | $12.23 | $51.27 | 249,400 | — | — |
| 2010-11-09 | $12.45 | $52.19 | 94,800 | — | — |
| 2010-11-08 | $12.60 | $52.82 | 53,900 | — | — |
| 2010-11-05 | $12.62 | $52.90 | 38,100 | — | — |
| 2010-11-04 | $12.58 | $52.74 | 54,300 | — | — |
| 2010-11-03 | $12.64 | $52.99 | 24,200 | — | — |
| 2010-11-02 | $12.63 | $52.95 | 38,000 | — | — |
| 2010-11-01 | $12.63 | $52.95 | 61,700 | — | — |
| 2010-10-29 | $12.70 | $53.24 | 61,000 | — | — |
| 2010-10-28 | $12.66 | $53.07 | 39,000 | — | — |
| 2010-10-27 | $12.58 | $52.74 | 47,900 | — | — |
| 2010-10-26 | $12.69 | $53.20 | 51,600 | — | — |
| 2010-10-25 | $12.65 | $53.03 | 68,500 | — | — |
| 2010-10-22 | $12.58 | $52.74 | 63,700 | — | — |
| 2010-10-21 | $12.59 | $52.78 | 55,800 | — | — |
| 2010-10-20 | $12.54 | $52.57 | 63,900 | — | — |
| 2010-10-19 | $12.54 | $52.57 | 83,400 | — | — |
| 2010-10-18 | $12.53 | $52.53 | 179,900 | — | — |
| 2010-10-15 | $12.70 | $53.24 | 104,400 | — | — |
| 2010-10-14 | $12.92 | $54.16 | 79,000 | — | — |
| 2010-10-13 | $13.04 | $54.37 | 85,900 | — | — |
| 2010-10-12 | $13.14 | $54.79 | 44,900 | — | — |
| 2010-10-11 | $13.20 | $55.04 | 47,900 | — | — |
| 2010-10-08 | $13.14 | $54.79 | 47,100 | — | — |
| 2010-10-07 | $13.10 | $54.62 | 64,600 | — | — |
| 2010-10-06 | $13.08 | $54.54 | 38,600 | — | — |
| 2010-10-05 | $13.03 | $54.33 | 72,700 | — | — |
| 2010-10-04 | $13.31 | $55.50 | 70,700 | — | — |
| 2010-10-01 | $13.33 | $55.58 | 60,000 | — | — |
| 2010-09-30 | $13.34 | $55.62 | 62,800 | — | — |
| 2010-09-29 | $13.29 | $55.41 | 62,800 | — | — |
| 2010-09-28 | $13.10 | $54.62 | 48,900 | — | — |
| 2010-09-27 | $13.17 | $54.91 | 55,700 | — | — |
| 2010-09-24 | $13.23 | $55.16 | 61,100 | — | — |
| 2010-09-23 | $13.16 | $54.87 | 74,900 | — | — |
| 2010-09-22 | $13.08 | $54.54 | 43,100 | — | — |
| 2010-09-21 | $13.04 | $54.37 | 57,400 | — | — |
| 2010-09-20 | $12.97 | $54.08 | 59,900 | — | — |
| 2010-09-17 | $12.94 | $53.95 | 70,600 | — | — |
| 2010-09-16 | $12.97 | $54.08 | 99,400 | — | — |
| 2010-09-15 | $13.04 | $54.08 | 86,000 | — | — |
| 2010-09-14 | $13.20 | $54.74 | 43,200 | — | — |
| 2010-09-13 | $13.17 | $54.62 | 46,100 | — | — |
| 2010-09-10 | $13.18 | $54.66 | 52,000 | — | — |
| 2010-09-09 | $13.17 | $54.62 | 36,400 | — | — |
| 2010-09-08 | $13.01 | $53.96 | 50,400 | — | — |
| 2010-09-07 | $13.04 | $54.08 | 63,700 | — | — |
| 2010-09-03 | $12.99 | $53.87 | 51,100 | — | — |
| 2010-09-02 | $13.09 | $54.29 | 63,000 | — | — |
| 2010-09-01 | $13.09 | $54.29 | 90,700 | — | — |
| 2010-08-31 | $13.11 | $54.37 | 88,000 | — | — |
| 2010-08-30 | $13.07 | $54.20 | 73,200 | — | — |
| 2010-08-27 | $13.09 | $54.29 | 46,100 | — | — |
| 2010-08-26 | $13.05 | $54.12 | 53,600 | — | — |
| 2010-08-25 | $12.92 | $53.58 | 65,100 | — | — |
| 2010-08-24 | $12.98 | $53.83 | 46,600 | — | — |
| 2010-08-23 | $12.89 | $53.46 | 48,900 | — | — |
| 2010-08-20 | $12.79 | $53.04 | 67,100 | — | — |
| 2010-08-19 | $12.74 | $52.84 | 77,800 | — | — |
| 2010-08-18 | $12.84 | $53.25 | 81,200 | — | — |
| 2010-08-17 | $12.79 | $53.04 | 74,700 | — | — |
| 2010-08-16 | $12.85 | $53.29 | 52,300 | — | — |
| 2010-08-13 | $12.83 | $53.21 | 27,900 | — | — |
| 2010-08-12 | $12.85 | $53.29 | 47,600 | — | — |
| 2010-08-11 | $12.93 | $53.33 | 77,300 | — | — |
| 2010-08-10 | $12.89 | $53.17 | 88,000 | — | — |
| 2010-08-09 | $12.76 | $52.63 | 32,600 | — | — |
| 2010-08-06 | $12.75 | $52.59 | 71,600 | — | — |
| 2010-08-05 | $12.65 | $52.18 | 71,000 | — | — |
| 2010-08-04 | $12.65 | $52.18 | 63,700 | — | — |
| 2010-08-03 | $12.65 | $52.18 | 44,700 | — | — |
| 2010-08-02 | $12.62 | $52.05 | 62,000 | — | — |
| 2010-07-30 | $12.63 | $52.10 | 71,300 | — | — |
| 2010-07-29 | $12.62 | $52.05 | 56,400 | — | — |
| 2010-07-28 | $12.67 | $52.26 | 57,500 | — | — |
| 2010-07-27 | $12.67 | $52.26 | 98,000 | — | — |
| 2010-07-26 | $12.68 | $52.30 | 36,000 | — | — |
| 2010-07-23 | $12.65 | $52.18 | 31,400 | — | — |
| 2010-07-22 | $12.70 | $52.38 | 36,700 | — | — |
| 2010-07-21 | $12.67 | $52.26 | 58,400 | — | — |
| 2010-07-20 | $12.61 | $52.01 | 57,100 | — | — |
| 2010-07-19 | $12.64 | $52.14 | 25,600 | — | — |
| 2010-07-16 | $12.63 | $52.10 | 69,600 | — | — |
| 2010-07-15 | $12.52 | $51.64 | 67,600 | — | — |
| 2010-07-14 | $12.63 | $51.81 | 59,200 | — | — |
| 2010-07-13 | $12.72 | $52.18 | 45,400 | — | — |
| 2010-07-12 | $12.72 | $52.18 | 67,700 | — | — |
| 2010-07-09 | $12.84 | $52.67 | 43,400 | — | — |
| 2010-07-08 | $12.68 | $52.01 | 104,200 | — | — |
| 2010-07-07 | $12.76 | $52.34 | 78,000 | — | — |
| 2010-07-06 | $12.78 | $52.42 | 70,900 | — | — |
| 2010-07-02 | $12.69 | $52.05 | 51,300 | — | — |
| 2010-07-01 | $12.63 | $51.81 | 80,700 | — | — |
| 2010-06-30 | $12.63 | $51.81 | 81,300 | — | — |
| 2010-06-29 | $12.52 | $51.36 | 97,800 | — | — |
| 2010-06-28 | $12.59 | $51.64 | 64,100 | — | — |
| 2010-06-25 | $12.64 | $51.85 | 111,000 | — | — |
| 2010-06-24 | $12.53 | $51.40 | 191,700 | — | — |
| 2010-06-23 | $12.40 | $50.86 | 47,300 | — | — |
| 2010-06-22 | $12.29 | $50.41 | 71,000 | — | — |
| 2010-06-21 | $12.31 | $50.49 | 69,000 | — | — |
| 2010-06-18 | $12.23 | $50.17 | 68,100 | — | — |
| 2010-06-17 | $12.31 | $50.49 | 69,200 | — | — |
| 2010-06-16 | $12.13 | $49.76 | 55,400 | — | — |
| 2010-06-15 | $12.22 | $50.13 | 104,800 | — | — |
| 2010-06-14 | $12.36 | $50.41 | 52,300 | — | — |
| 2010-06-11 | $12.37 | $50.45 | 55,300 | — | — |
| 2010-06-10 | $12.42 | $50.66 | 54,200 | — | — |
| 2010-06-09 | $12.33 | $50.29 | 38,300 | — | — |
| 2010-06-08 | $12.34 | $50.33 | 45,400 | — | — |
| 2010-06-07 | $12.30 | $50.17 | 56,900 | — | — |
| 2010-06-04 | $12.25 | $49.96 | 51,200 | — | — |
| 2010-06-03 | $12.28 | $50.09 | 38,700 | — | — |
| 2010-06-02 | $12.32 | $50.25 | 47,300 | — | — |
| 2010-06-01 | $12.36 | $50.41 | 35,800 | — | — |
| 2010-05-28 | $12.30 | $50.17 | 57,400 | — | — |
| 2010-05-27 | $12.43 | $50.70 | 42,500 | — | — |
| 2010-05-26 | $12.19 | $49.72 | 44,600 | — | — |
| 2010-05-25 | $12.24 | $49.92 | 83,000 | — | — |
| 2010-05-24 | $12.30 | $50.17 | 36,000 | — | — |
| 2010-05-21 | $12.08 | $49.27 | 53,400 | — | — |
| 2010-05-20 | $12.06 | $49.19 | 59,100 | — | — |
| 2010-05-19 | $12.18 | $49.68 | 66,200 | — | — |
| 2010-05-18 | $12.34 | $50.33 | 55,400 | — | — |
| 2010-05-17 | $12.31 | $50.21 | 44,600 | — | — |
| 2010-05-14 | $12.31 | $50.21 | 53,600 | — | — |
| 2010-05-13 | $12.49 | $50.94 | 69,400 | — | — |
| 2010-05-12 | $12.49 | $50.66 | 68,900 | — | — |
| 2010-05-11 | $12.34 | $50.05 | 84,300 | — | — |
| 2010-05-10 | $12.25 | $49.68 | 72,700 | — | — |
| 2010-05-07 | $12.09 | $49.03 | 95,400 | — | — |
| 2010-05-06 | $12.12 | $49.16 | 168,300 | — | — |
| 2010-05-05 | $12.34 | $50.05 | 71,500 | — | — |
| 2010-05-04 | $12.33 | $50.01 | 49,000 | — | — |
| 2010-05-03 | $12.34 | $50.05 | 108,400 | — | — |
| 2010-04-30 | $12.18 | $49.40 | 59,200 | — | — |
| 2010-04-29 | $12.25 | $49.68 | 81,200 | — | — |
| 2010-04-28 | $12.26 | $49.72 | 46,100 | — | — |
| 2010-04-27 | $12.26 | $49.72 | 48,400 | — | — |
| 2010-04-26 | $12.25 | $49.68 | 79,900 | — | — |
| 2010-04-23 | $12.15 | $49.28 | 41,000 | — | — |
| 2010-04-22 | $12.13 | $49.20 | 48,300 | — | — |
| 2010-04-21 | $12.06 | $48.91 | 63,800 | — | — |
| 2010-04-20 | $12.07 | $48.95 | 68,700 | — | — |
| 2010-04-19 | $12.05 | $48.87 | 52,800 | — | — |
| 2010-04-16 | $12.02 | $48.75 | 79,400 | — | — |
| 2010-04-15 | $12.13 | $49.20 | 81,300 | — | — |
| 2010-04-14 | $12.21 | $49.24 | 90,600 | — | — |
| 2010-04-13 | $12.26 | $49.44 | 86,800 | — | — |
| 2010-04-12 | $12.18 | $49.12 | 92,800 | — | — |
| 2010-04-09 | $12.22 | $49.28 | 106,700 | — | — |
| 2010-04-08 | $12.21 | $49.24 | 64,100 | — | — |
| 2010-04-07 | $12.27 | $49.48 | 116,700 | — | — |
| 2010-04-06 | $12.11 | $48.83 | 91,700 | — | — |
| 2010-04-05 | $12.09 | $48.75 | 86,200 | — | — |
| 2010-04-01 | $12.13 | $48.92 | 78,900 | — | — |
| 2010-03-31 | $11.99 | $48.35 | 71,800 | — | — |
| 2010-03-30 | $11.98 | $48.31 | 75,200 | — | — |
| 2010-03-29 | $11.98 | $48.31 | 59,700 | — | — |
| 2010-03-26 | $11.95 | $48.19 | 67,400 | — | — |
| 2010-03-25 | $11.95 | $48.19 | 76,800 | — | — |
| 2010-03-24 | $11.92 | $48.07 | 58,800 | — | — |
| 2010-03-23 | $11.90 | $47.99 | 69,900 | — | — |
| 2010-03-22 | $11.88 | $47.91 | 69,900 | — | — |
| 2010-03-19 | $11.90 | $47.99 | 50,000 | — | — |
| 2010-03-18 | $11.89 | $47.95 | 65,500 | — | — |
| 2010-03-17 | $11.88 | $47.91 | 90,500 | — | — |
| 2010-03-16 | $11.88 | $47.62 | 93,000 | — | — |
| 2010-03-15 | $11.83 | $47.42 | 118,000 | — | — |
| 2010-03-12 | $11.82 | $47.38 | 91,800 | — | — |
| 2010-03-11 | $11.91 | $47.74 | 67,400 | — | — |
| 2010-03-10 | $11.88 | $47.62 | 94,200 | — | — |
| 2010-03-09 | $11.80 | $47.30 | 86,400 | — | — |
| 2010-03-08 | $11.79 | $47.26 | 73,800 | — | — |
| 2010-03-05 | $11.78 | $47.22 | 82,500 | — | — |
| 2010-03-04 | $11.76 | $47.14 | 85,400 | — | — |
| 2010-03-03 | $11.72 | $46.98 | 73,700 | — | — |
| 2010-03-02 | $11.72 | $46.98 | 94,700 | — | — |
| 2010-03-01 | $11.76 | $47.14 | 63,900 | — | — |
| 2010-02-26 | $11.78 | $47.22 | 76,900 | — | — |
| 2010-02-25 | $11.75 | $47.10 | 87,500 | — | — |
| 2010-02-24 | $11.72 | $46.98 | 87,300 | — | — |
| 2010-02-23 | $11.67 | $46.78 | 82,500 | — | — |
| 2010-02-22 | $11.59 | $46.46 | 131,300 | — | — |
| 2010-02-19 | $11.66 | $46.74 | 135,100 | — | — |
| 2010-02-18 | $11.82 | $47.38 | 122,100 | — | — |
| 2010-02-17 | $11.80 | $47.30 | 90,800 | — | — |
| 2010-02-16 | $11.82 | $47.38 | 59,000 | — | — |
| 2010-02-12 | $11.79 | $47.26 | 47,600 | — | — |
| 2010-02-11 | $11.81 | $47.34 | 64,400 | — | — |
| 2010-02-10 | $11.81 | $47.06 | 100,500 | — | — |
| 2010-02-09 | $11.80 | $47.02 | 107,500 | — | — |
| 2010-02-08 | $11.84 | $47.18 | 69,100 | — | — |
| 2010-02-05 | $11.77 | $46.90 | 67,200 | — | — |
| 2010-02-04 | $11.81 | $47.06 | 74,600 | — | — |
| 2010-02-03 | $11.85 | $47.22 | 53,800 | — | — |
| 2010-02-02 | $11.89 | $47.38 | 156,500 | — | — |
| 2010-02-01 | $11.80 | $47.02 | 73,200 | — | — |
| 2010-01-29 | $11.79 | $46.98 | 78,500 | — | — |
| 2010-01-28 | $11.80 | $47.02 | 41,500 | — | — |
| 2010-01-27 | $11.82 | $47.10 | 85,000 | — | — |
| 2010-01-26 | $11.81 | $47.06 | 108,900 | — | — |
| 2010-01-25 | $11.78 | $46.94 | 101,100 | — | — |
| 2010-01-22 | $11.72 | $46.70 | 63,300 | — | — |
| 2010-01-21 | $11.75 | $46.82 | 98,800 | — | — |
| 2010-01-20 | $11.76 | $46.86 | 34,600 | — | — |
| 2010-01-19 | $11.77 | $46.90 | 65,700 | — | — |
| 2010-01-15 | $11.75 | $46.82 | 61,200 | — | — |
| 2010-01-14 | $11.74 | $46.78 | 101,000 | — | — |
| 2010-01-13 | $11.78 | $46.67 | 106,800 | — | — |
| 2010-01-12 | $11.79 | $46.70 | 59,600 | — | — |
| 2010-01-11 | $11.76 | $46.59 | 38,300 | — | — |
| 2010-01-08 | $11.78 | $46.67 | 53,200 | — | — |
| 2010-01-07 | $11.73 | $46.47 | 61,300 | — | — |
| 2010-01-06 | $11.74 | $46.51 | 76,700 | — | — |
| 2010-01-05 | $11.73 | $46.47 | 57,700 | — | — |
| 2010-01-04 | $11.77 | $46.63 | 68,300 | — | — |