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 | $11.16 | $59.91 | 8,900 | — | — |
| 2010-12-30 | $11.08 | $59.48 | 26,400 | — | — |
| 2010-12-29 | $11.16 | $59.91 | 9,800 | — | — |
| 2010-12-28 | $11.29 | $60.61 | 9,400 | — | — |
| 2010-12-27 | $11.38 | $61.09 | 5,900 | — | — |
| 2010-12-23 | $11.41 | $61.25 | 13,200 | — | — |
| 2010-12-22 | $11.27 | $60.50 | 6,300 | — | — |
| 2010-12-21 | $11.27 | $60.50 | 7,400 | — | — |
| 2010-12-20 | $11.16 | $59.91 | 9,900 | — | — |
| 2010-12-17 | $11.27 | $60.50 | 65,000 | — | — |
| 2010-12-16 | $11.70 | $62.81 | 13,200 | — | — |
| 2010-12-15 | $11.60 | $62.27 | 21,700 | — | — |
| 2010-12-14 | $11.17 | $59.96 | 27,100 | — | — |
| 2010-12-13 | $11.13 | $59.75 | 39,200 | — | — |
| 2010-12-10 | $11.48 | $61.63 | 14,000 | — | — |
| 2010-12-09 | $10.93 | $58.67 | 26,400 | — | — |
| 2010-12-08 | $10.92 | $58.62 | 27,000 | — | — |
| 2010-12-07 | $11.25 | $59.72 | 29,500 | — | — |
| 2010-12-06 | $11.47 | $60.89 | 64,100 | — | — |
| 2010-12-03 | $11.59 | $61.52 | 32,100 | — | — |
| 2010-12-02 | $11.77 | $62.48 | 20,800 | — | — |
| 2010-12-01 | $11.91 | $63.22 | 32,400 | — | — |
| 2010-11-30 | $11.76 | $62.43 | 40,400 | — | — |
| 2010-11-29 | $12.14 | $64.44 | 13,700 | — | — |
| 2010-11-26 | $11.95 | $63.44 | 1,900 | — | — |
| 2010-11-24 | $12.02 | $63.81 | 16,200 | — | — |
| 2010-11-23 | $11.94 | $63.38 | 10,800 | — | — |
| 2010-11-22 | $11.97 | $63.54 | 18,700 | — | — |
| 2010-11-19 | $11.87 | $63.01 | 22,300 | — | — |
| 2010-11-18 | $11.62 | $61.68 | 18,100 | — | — |
| 2010-11-17 | $10.92 | $57.97 | 18,300 | — | — |
| 2010-11-16 | $10.51 | $55.79 | 63,300 | — | — |
| 2010-11-15 | $10.60 | $56.27 | 26,000 | — | — |
| 2010-11-12 | $10.69 | $56.75 | 37,000 | — | — |
| 2010-11-11 | $11.00 | $58.39 | 29,600 | — | — |
| 2010-11-10 | $10.99 | $58.34 | 39,700 | — | — |
| 2010-11-09 | $11.24 | $59.67 | 38,900 | — | — |
| 2010-11-08 | $11.72 | $62.21 | 8,100 | — | — |
| 2010-11-05 | $11.72 | $62.21 | 49,400 | — | — |
| 2010-11-04 | $11.76 | $62.43 | 51,500 | — | — |
| 2010-11-03 | $11.68 | $62.00 | 16,500 | — | — |
| 2010-11-02 | $11.52 | $61.15 | 24,800 | — | — |
| 2010-11-01 | $11.41 | $60.57 | 17,600 | — | — |
| 2010-10-29 | $11.49 | $60.99 | 13,800 | — | — |
| 2010-10-28 | $11.43 | $60.68 | 38,400 | — | — |
| 2010-10-27 | $10.94 | $58.07 | 28,300 | — | — |
| 2010-10-26 | $10.75 | $57.07 | 25,800 | — | — |
| 2010-10-25 | $10.60 | $56.27 | 20,900 | — | — |
| 2010-10-22 | $10.72 | $56.91 | 17,600 | — | — |
| 2010-10-21 | $10.59 | $56.22 | 22,800 | — | — |
| 2010-10-20 | $10.63 | $56.43 | 26,200 | — | — |
| 2010-10-19 | $10.20 | $54.15 | 36,600 | — | — |
| 2010-10-18 | $10.81 | $57.38 | 36,300 | — | — |
| 2010-10-15 | $10.62 | $56.38 | 37,000 | — | — |
| 2010-10-14 | $10.37 | $55.05 | 20,900 | — | — |
| 2010-10-13 | $10.35 | $54.94 | 30,700 | — | — |
| 2010-10-12 | $10.15 | $53.88 | 71,700 | — | — |
| 2010-10-11 | $10.40 | $55.21 | 47,000 | — | — |
| 2010-10-08 | $9.73 | $51.65 | 32,900 | — | — |
| 2010-10-07 | $9.28 | $49.26 | 50,300 | — | — |
| 2010-10-06 | $9.01 | $47.83 | 59,400 | — | — |
| 2010-10-05 | $9.08 | $48.20 | 47,400 | — | — |
| 2010-10-04 | $8.54 | $45.33 | 41,900 | — | — |
| 2010-10-01 | $9.02 | $47.88 | 48,000 | — | — |
| 2010-09-30 | $9.08 | $48.20 | 46,400 | — | — |
| 2010-09-29 | $9.08 | $48.20 | 53,400 | — | — |
| 2010-09-28 | $8.48 | $45.02 | 51,300 | — | — |
| 2010-09-27 | $8.07 | $42.84 | 27,800 | — | — |
| 2010-09-24 | $8.12 | $43.10 | 30,400 | — | — |
| 2010-09-23 | $7.78 | $41.30 | 34,900 | — | — |
| 2010-09-22 | $7.80 | $41.41 | 28,800 | — | — |
| 2010-09-21 | $7.94 | $42.15 | 35,600 | — | — |
| 2010-09-20 | $7.99 | $42.41 | 59,600 | — | — |
| 2010-09-17 | $7.81 | $41.46 | 52,900 | — | — |
| 2010-09-16 | $8.04 | $42.68 | 11,100 | — | — |
| 2010-09-15 | $8.15 | $43.26 | 19,200 | — | — |
| 2010-09-14 | $8.15 | $43.26 | 34,500 | — | — |
| 2010-09-13 | $8.04 | $42.68 | 41,500 | — | — |
| 2010-09-10 | $7.93 | $42.10 | 17,400 | — | — |
| 2010-09-09 | $7.84 | $41.62 | 26,400 | — | — |
| 2010-09-08 | $7.97 | $42.31 | 24,600 | — | — |
| 2010-09-07 | $8.09 | $42.28 | 63,000 | — | — |
| 2010-09-03 | $7.96 | $41.60 | 47,700 | — | — |
| 2010-09-02 | $7.88 | $41.18 | 35,800 | — | — |
| 2010-09-01 | $8.12 | $42.44 | 30,800 | — | — |
| 2010-08-31 | $7.62 | $39.83 | 19,400 | — | — |
| 2010-08-30 | $7.72 | $40.35 | 36,100 | — | — |
| 2010-08-27 | $8.01 | $41.86 | 25,400 | — | — |
| 2010-08-26 | $7.75 | $40.50 | 25,600 | — | — |
| 2010-08-25 | $8.06 | $42.13 | 29,500 | — | — |
| 2010-08-24 | $8.25 | $43.12 | 55,800 | — | — |
| 2010-08-23 | $8.85 | $46.25 | 80,000 | — | — |
| 2010-08-20 | $9.26 | $48.40 | 49,200 | — | — |
| 2010-08-19 | $9.13 | $47.72 | 169,900 | — | — |
| 2010-08-18 | $10.28 | $53.73 | 53,200 | — | — |
| 2010-08-17 | $10.13 | $52.94 | 71,600 | — | — |
| 2010-08-16 | $9.85 | $51.48 | 54,900 | — | — |
| 2010-08-13 | $9.68 | $50.59 | 47,600 | — | — |
| 2010-08-12 | $9.77 | $51.06 | 45,000 | — | — |
| 2010-08-11 | $9.94 | $51.95 | 83,500 | — | — |
| 2010-08-10 | $10.13 | $52.94 | 82,500 | — | — |
| 2010-08-09 | $9.98 | $52.16 | 64,700 | — | — |
| 2010-08-06 | $9.61 | $50.23 | 57,800 | — | — |
| 2010-08-05 | $9.53 | $49.81 | 58,600 | — | — |
| 2010-08-04 | $9.08 | $47.46 | 89,500 | — | — |
| 2010-08-03 | $8.73 | $45.63 | 19,000 | — | — |
| 2010-08-02 | $8.86 | $46.31 | 48,900 | — | — |
| 2010-07-30 | $8.46 | $44.22 | 42,800 | — | — |
| 2010-07-29 | $8.34 | $43.59 | 54,200 | — | — |
| 2010-07-28 | $8.26 | $43.17 | 30,900 | — | — |
| 2010-07-27 | $8.42 | $44.01 | 37,500 | — | — |
| 2010-07-26 | $8.39 | $43.85 | 79,400 | — | — |
| 2010-07-23 | $8.17 | $42.70 | 61,800 | — | — |
| 2010-07-22 | $7.89 | $41.24 | 56,100 | — | — |
| 2010-07-21 | $7.61 | $39.77 | 46,500 | — | — |
| 2010-07-20 | $7.56 | $39.51 | 54,300 | — | — |
| 2010-07-19 | $7.35 | $38.41 | 56,300 | — | — |
| 2010-07-16 | $6.97 | $36.43 | 72,000 | — | — |
| 2010-07-15 | $7.29 | $38.10 | 52,800 | — | — |
| 2010-07-14 | $7.49 | $39.15 | 44,500 | — | — |
| 2010-07-13 | $7.39 | $38.62 | 59,300 | — | — |
| 2010-07-12 | $7.17 | $37.47 | 35,700 | — | — |
| 2010-07-09 | $7.17 | $37.47 | 21,500 | — | — |
| 2010-07-08 | $7.07 | $36.95 | 42,400 | — | — |
| 2010-07-07 | $6.69 | $34.96 | 86,800 | — | — |
| 2010-07-06 | $6.53 | $34.13 | 82,300 | — | — |
| 2010-07-02 | $6.39 | $33.40 | 39,700 | — | — |
| 2010-07-01 | $6.20 | $32.40 | 43,800 | — | — |
| 2010-06-30 | $6.10 | $31.88 | 46,800 | — | — |
| 2010-06-29 | $6.07 | $31.72 | 52,900 | — | — |
| 2010-06-28 | $6.24 | $32.61 | 30,400 | — | — |
| 2010-06-25 | $6.28 | $32.82 | 292,300 | — | — |
| 2010-06-24 | $6.58 | $34.39 | 26,600 | — | — |
| 2010-06-23 | $6.80 | $35.54 | 20,900 | — | — |
| 2010-06-22 | $6.70 | $35.02 | 24,600 | — | — |
| 2010-06-21 | $6.87 | $35.91 | 31,400 | — | — |
| 2010-06-18 | $6.68 | $34.91 | 25,800 | — | — |
| 2010-06-17 | $6.70 | $35.02 | 11,200 | — | — |
| 2010-06-16 | $6.66 | $34.81 | 32,400 | — | — |
| 2010-06-15 | $6.70 | $35.02 | 41,000 | — | — |
| 2010-06-14 | $6.65 | $34.76 | 51,900 | — | — |
| 2010-06-11 | $6.79 | $35.49 | 20,500 | — | — |
| 2010-06-10 | $6.73 | $35.17 | 37,900 | — | — |
| 2010-06-09 | $6.52 | $34.08 | 48,700 | — | — |
| 2010-06-08 | $6.62 | $34.60 | 30,800 | — | — |
| 2010-06-07 | $6.93 | $35.57 | 47,800 | — | — |
| 2010-06-04 | $7.24 | $37.16 | 42,600 | — | — |
| 2010-06-03 | $7.69 | $39.47 | 39,300 | — | — |
| 2010-06-02 | $7.71 | $39.57 | 49,200 | — | — |
| 2010-06-01 | $7.84 | $40.24 | 76,700 | — | — |
| 2010-05-28 | $6.93 | $35.57 | 64,100 | — | — |
| 2010-05-27 | $7.41 | $38.03 | 36,000 | — | — |
| 2010-05-26 | $6.77 | $34.74 | 37,300 | — | — |
| 2010-05-25 | $6.62 | $33.97 | 62,200 | — | — |
| 2010-05-24 | $6.81 | $34.95 | 45,600 | — | — |
| 2010-05-21 | $7.06 | $36.23 | 56,300 | — | — |
| 2010-05-20 | $6.71 | $34.44 | 73,400 | — | — |
| 2010-05-19 | $7.14 | $36.64 | 25,200 | — | — |
| 2010-05-18 | $7.40 | $37.98 | 21,700 | — | — |
| 2010-05-17 | $7.55 | $38.75 | 32,900 | — | — |
| 2010-05-14 | $7.70 | $39.52 | 29,600 | — | — |
| 2010-05-13 | $8.07 | $41.42 | 38,200 | — | — |
| 2010-05-12 | $8.19 | $42.03 | 69,600 | — | — |
| 2010-05-11 | $7.65 | $39.26 | 39,000 | — | — |
| 2010-05-10 | $7.65 | $39.26 | 44,500 | — | — |
| 2010-05-07 | $6.99 | $35.87 | 58,600 | — | — |
| 2010-05-06 | $7.10 | $36.44 | 61,200 | — | — |
| 2010-05-05 | $8.02 | $41.16 | 55,500 | — | — |
| 2010-05-04 | $8.55 | $43.88 | 58,900 | — | — |
| 2010-05-03 | $8.92 | $45.78 | 71,400 | — | — |
| 2010-04-30 | $8.49 | $43.57 | 37,000 | — | — |
| 2010-04-29 | $8.57 | $43.98 | 30,900 | — | — |
| 2010-04-28 | $8.53 | $43.78 | 13,400 | — | — |
| 2010-04-27 | $8.50 | $43.62 | 72,100 | — | — |
| 2010-04-26 | $8.49 | $43.57 | 35,900 | — | — |
| 2010-04-23 | $8.49 | $43.57 | 12,900 | — | — |
| 2010-04-22 | $8.51 | $43.67 | 16,900 | — | — |
| 2010-04-21 | $8.45 | $43.37 | 11,500 | — | — |
| 2010-04-20 | $8.46 | $43.42 | 5,000 | — | — |
| 2010-04-19 | $8.33 | $42.75 | 17,400 | — | — |
| 2010-04-16 | $8.55 | $43.88 | 16,000 | — | — |
| 2010-04-15 | $8.68 | $44.55 | 28,500 | — | — |
| 2010-04-14 | $8.57 | $43.98 | 41,300 | — | — |
| 2010-04-13 | $8.39 | $43.06 | 25,800 | — | — |
| 2010-04-12 | $8.41 | $43.16 | 18,700 | — | — |
| 2010-04-09 | $8.34 | $42.80 | 17,200 | — | — |
| 2010-04-08 | $8.41 | $43.16 | 15,400 | — | — |
| 2010-04-07 | $8.36 | $42.90 | 23,100 | — | — |
| 2010-04-06 | $8.48 | $43.52 | 77,500 | — | — |
| 2010-04-05 | $8.35 | $42.85 | 72,200 | — | — |
| 2010-04-01 | $8.15 | $41.83 | 44,900 | — | — |
| 2010-03-31 | $8.58 | $44.03 | 30,800 | — | — |
| 2010-03-30 | $8.63 | $44.29 | 22,400 | — | — |
| 2010-03-29 | $8.61 | $44.19 | 42,500 | — | — |
| 2010-03-26 | $8.46 | $43.42 | 25,900 | — | — |
| 2010-03-25 | $8.20 | $42.08 | 18,800 | — | — |
| 2010-03-24 | $8.43 | $43.26 | 17,500 | — | — |
| 2010-03-23 | $8.55 | $43.88 | 65,300 | — | — |
| 2010-03-22 | $8.37 | $42.96 | 35,500 | — | — |
| 2010-03-19 | $8.10 | $41.57 | 46,400 | — | — |
| 2010-03-18 | $8.05 | $41.31 | 32,500 | — | — |
| 2010-03-17 | $7.73 | $39.67 | 27,200 | — | — |
| 2010-03-16 | $7.83 | $40.18 | 49,900 | — | — |
| 2010-03-15 | $8.19 | $42.03 | 55,500 | — | — |
| 2010-03-12 | $8.24 | $42.29 | 41,700 | — | — |
| 2010-03-11 | $8.16 | $41.88 | 50,500 | — | — |
| 2010-03-10 | $8.10 | $41.57 | 65,000 | — | — |
| 2010-03-09 | $8.42 | $43.21 | 40,900 | — | — |
| 2010-03-08 | $8.68 | $44.55 | 37,100 | — | — |
| 2010-03-05 | $8.85 | $44.78 | 50,400 | — | — |
| 2010-03-04 | $8.72 | $44.12 | 29,900 | — | — |
| 2010-03-03 | $8.34 | $42.20 | 61,900 | — | — |
| 2010-03-02 | $8.15 | $41.24 | 88,900 | — | — |
| 2010-03-01 | $7.50 | $37.95 | 34,000 | — | — |
| 2010-02-26 | $7.22 | $36.53 | 31,400 | — | — |
| 2010-02-25 | $7.36 | $37.24 | 25,900 | — | — |
| 2010-02-24 | $7.35 | $37.19 | 32,300 | — | — |
| 2010-02-23 | $7.49 | $37.90 | 58,600 | — | — |
| 2010-02-22 | $7.30 | $36.94 | 34,400 | — | — |
| 2010-02-19 | $7.13 | $36.08 | 16,800 | — | — |
| 2010-02-18 | $7.06 | $35.72 | 8,000 | — | — |
| 2010-02-17 | $6.94 | $35.11 | 9,800 | — | — |
| 2010-02-16 | $6.99 | $35.37 | 15,200 | — | — |
| 2010-02-12 | $6.87 | $34.76 | 15,700 | — | — |
| 2010-02-11 | $6.80 | $34.41 | 18,700 | — | — |
| 2010-02-10 | $6.75 | $34.15 | 27,700 | — | — |
| 2010-02-09 | $6.81 | $34.46 | 14,400 | — | — |
| 2010-02-08 | $6.67 | $33.75 | 13,100 | — | — |
| 2010-02-05 | $6.70 | $33.90 | 19,200 | — | — |
| 2010-02-04 | $6.71 | $33.95 | 79,800 | — | — |
| 2010-02-03 | $6.59 | $33.34 | 26,100 | — | — |
| 2010-02-02 | $6.75 | $34.15 | 50,100 | — | — |
| 2010-02-01 | $6.71 | $33.95 | 29,700 | — | — |
| 2010-01-29 | $6.78 | $34.30 | 19,600 | — | — |
| 2010-01-28 | $6.77 | $34.25 | 17,500 | — | — |
| 2010-01-27 | $7.02 | $35.52 | 29,900 | — | — |
| 2010-01-26 | $7.02 | $35.52 | 15,000 | — | — |
| 2010-01-25 | $7.15 | $36.18 | 29,900 | — | — |
| 2010-01-22 | $7.02 | $35.52 | 31,200 | — | — |
| 2010-01-21 | $7.12 | $36.02 | 53,500 | — | — |
| 2010-01-20 | $7.32 | $37.04 | 30,500 | — | — |
| 2010-01-19 | $7.43 | $37.59 | 17,200 | — | — |
| 2010-01-15 | $7.28 | $36.83 | 46,800 | — | — |
| 2010-01-14 | $7.36 | $37.24 | 19,500 | — | — |
| 2010-01-13 | $7.33 | $37.09 | 29,100 | — | — |
| 2010-01-12 | $7.34 | $37.14 | 39,500 | — | — |
| 2010-01-11 | $7.20 | $36.43 | 25,300 | — | — |
| 2010-01-08 | $7.30 | $36.94 | 34,500 | — | — |
| 2010-01-07 | $7.35 | $37.19 | 72,300 | — | — |
| 2010-01-06 | $7.12 | $36.02 | 34,000 | — | — |
| 2010-01-05 | $7.22 | $36.53 | 17,000 | — | — |
| 2010-01-04 | $7.34 | $37.14 | 37,400 | — | — |