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 | $18.97 | $109.99 | 141,800 | — | — |
| 2010-12-30 | $19.23 | $111.50 | 129,800 | — | — |
| 2010-12-29 | $19.56 | $113.42 | 96,200 | — | — |
| 2010-12-28 | $19.37 | $112.31 | 102,400 | — | — |
| 2010-12-27 | $19.65 | $113.94 | 90,300 | — | — |
| 2010-12-23 | $19.34 | $112.14 | 151,600 | — | — |
| 2010-12-22 | $19.57 | $113.47 | 218,700 | — | — |
| 2010-12-21 | $19.14 | $110.98 | 224,900 | — | — |
| 2010-12-20 | $18.81 | $109.07 | 562,700 | — | — |
| 2010-12-17 | $17.68 | $102.51 | 5,166,400 | — | — |
| 2010-12-16 | $18.47 | $107.10 | 398,800 | — | — |
| 2010-12-15 | $18.00 | $104.37 | 342,300 | — | — |
| 2010-12-14 | $18.33 | $106.28 | 227,100 | — | — |
| 2010-12-13 | $18.33 | $106.28 | 305,000 | — | — |
| 2010-12-10 | $18.18 | $105.18 | 419,400 | — | — |
| 2010-12-09 | $17.91 | $103.62 | 363,000 | — | — |
| 2010-12-08 | $18.18 | $105.18 | 367,300 | — | — |
| 2010-12-07 | $18.25 | $105.59 | 352,900 | — | — |
| 2010-12-06 | $18.21 | $105.36 | 309,600 | — | — |
| 2010-12-03 | $18.35 | $106.17 | 491,900 | — | — |
| 2010-12-02 | $17.00 | $98.35 | 919,300 | — | — |
| 2010-12-01 | $16.90 | $97.78 | 555,900 | — | — |
| 2010-11-30 | $16.54 | $95.69 | 491,100 | — | — |
| 2010-11-29 | $16.94 | $98.01 | 284,500 | — | — |
| 2010-11-26 | $17.03 | $98.53 | 64,600 | — | — |
| 2010-11-24 | $17.15 | $99.22 | 267,400 | — | — |
| 2010-11-23 | $16.77 | $97.02 | 274,600 | — | — |
| 2010-11-22 | $16.98 | $98.24 | 228,800 | — | — |
| 2010-11-19 | $17.23 | $99.69 | 244,000 | — | — |
| 2010-11-18 | $17.35 | $100.38 | 226,600 | — | — |
| 2010-11-17 | $17.37 | $100.50 | 215,400 | — | — |
| 2010-11-16 | $17.45 | $100.96 | 275,900 | — | — |
| 2010-11-15 | $18.23 | $105.47 | 202,900 | — | — |
| 2010-11-12 | $18.50 | $107.03 | 227,500 | — | — |
| 2010-11-11 | $19.00 | $109.93 | 221,200 | — | — |
| 2010-11-10 | $19.25 | $111.37 | 347,400 | — | — |
| 2010-11-09 | $19.11 | $110.56 | 179,800 | — | — |
| 2010-11-08 | $20.02 | $115.83 | 147,000 | — | — |
| 2010-11-05 | $20.09 | $116.23 | 294,800 | — | — |
| 2010-11-04 | $20.36 | $117.79 | 721,100 | — | — |
| 2010-11-03 | $18.65 | $107.90 | 106,200 | — | — |
| 2010-11-02 | $18.38 | $106.34 | 246,500 | — | — |
| 2010-11-01 | $17.71 | $102.46 | 163,900 | — | — |
| 2010-10-29 | $18.02 | $104.26 | 83,000 | — | — |
| 2010-10-28 | $18.02 | $104.26 | 96,000 | — | — |
| 2010-10-27 | $18.18 | $105.18 | 203,700 | — | — |
| 2010-10-26 | $17.80 | $102.98 | 106,500 | — | — |
| 2010-10-25 | $18.14 | $104.95 | 145,200 | — | — |
| 2010-10-22 | $17.95 | $103.85 | 123,800 | — | — |
| 2010-10-21 | $18.17 | $105.12 | 217,400 | — | — |
| 2010-10-20 | $17.74 | $102.64 | 195,000 | — | — |
| 2010-10-19 | $17.54 | $101.48 | 356,100 | — | — |
| 2010-10-18 | $17.25 | $99.80 | 239,100 | — | — |
| 2010-10-15 | $17.46 | $101.02 | 435,000 | — | — |
| 2010-10-14 | $18.12 | $104.83 | 324,300 | — | — |
| 2010-10-13 | $18.48 | $106.92 | 237,500 | — | — |
| 2010-10-12 | $17.95 | $103.85 | 173,600 | — | — |
| 2010-10-11 | $17.76 | $102.75 | 149,300 | — | — |
| 2010-10-08 | $17.90 | $103.56 | 223,700 | — | — |
| 2010-10-07 | $17.52 | $101.36 | 197,300 | — | — |
| 2010-10-06 | $17.47 | $101.07 | 229,200 | — | — |
| 2010-10-05 | $17.32 | $100.21 | 279,000 | — | — |
| 2010-10-04 | $16.55 | $95.75 | 248,200 | — | — |
| 2010-10-01 | $17.21 | $99.57 | 249,200 | — | — |
| 2010-09-30 | $17.27 | $99.92 | 218,000 | — | — |
| 2010-09-29 | $17.65 | $102.12 | 140,100 | — | — |
| 2010-09-28 | $17.65 | $102.12 | 207,600 | — | — |
| 2010-09-27 | $17.53 | $101.42 | 147,100 | — | — |
| 2010-09-24 | $17.56 | $101.59 | 268,800 | — | — |
| 2010-09-23 | $16.59 | $95.98 | 208,600 | — | — |
| 2010-09-22 | $17.06 | $98.70 | 332,900 | — | — |
| 2010-09-21 | $17.59 | $101.77 | 382,800 | — | — |
| 2010-09-20 | $17.62 | $101.94 | 459,100 | — | — |
| 2010-09-17 | $17.35 | $100.38 | 875,800 | — | — |
| 2010-09-16 | $16.77 | $97.02 | 227,400 | — | — |
| 2010-09-15 | $16.87 | $97.60 | 122,700 | — | — |
| 2010-09-14 | $16.94 | $98.01 | 192,700 | — | — |
| 2010-09-13 | $17.24 | $99.74 | 231,700 | — | — |
| 2010-09-10 | $16.52 | $95.35 | 153,100 | — | — |
| 2010-09-09 | $16.54 | $95.46 | 215,200 | — | — |
| 2010-09-08 | $16.41 | $94.71 | 298,200 | — | — |
| 2010-09-07 | $15.95 | $92.06 | 307,700 | — | — |
| 2010-09-03 | $16.96 | $97.89 | 310,900 | — | — |
| 2010-09-02 | $17.14 | $98.92 | 298,000 | — | — |
| 2010-09-01 | $16.30 | $94.08 | 337,900 | — | — |
| 2010-08-31 | $15.80 | $91.19 | 598,200 | — | — |
| 2010-08-30 | $16.53 | $95.40 | 517,700 | — | — |
| 2010-08-27 | $17.06 | $98.46 | 413,900 | — | — |
| 2010-08-26 | $15.61 | $90.09 | 346,100 | — | — |
| 2010-08-25 | $15.85 | $91.48 | 509,200 | — | — |
| 2010-08-24 | $15.20 | $87.73 | 444,800 | — | — |
| 2010-08-23 | $15.15 | $87.44 | 349,000 | — | — |
| 2010-08-20 | $15.88 | $91.65 | 188,000 | — | — |
| 2010-08-19 | $15.87 | $91.59 | 265,000 | — | — |
| 2010-08-18 | $16.57 | $95.63 | 300,000 | — | — |
| 2010-08-17 | $16.21 | $93.56 | 285,600 | — | — |
| 2010-08-16 | $15.82 | $91.31 | 233,700 | — | — |
| 2010-08-13 | $15.76 | $90.96 | 274,900 | — | — |
| 2010-08-12 | $16.31 | $94.13 | 412,700 | — | — |
| 2010-08-11 | $16.42 | $94.77 | 538,500 | — | — |
| 2010-08-10 | $17.03 | $98.29 | 422,200 | — | — |
| 2010-08-09 | $17.49 | $100.94 | 235,700 | — | — |
| 2010-08-06 | $16.93 | $97.71 | 623,200 | — | — |
| 2010-08-05 | $16.66 | $96.15 | 211,400 | — | — |
| 2010-08-04 | $17.13 | $98.87 | 307,200 | — | — |
| 2010-08-03 | $17.34 | $100.08 | 250,600 | — | — |
| 2010-08-02 | $17.92 | $103.43 | 241,000 | — | — |
| 2010-07-30 | $17.59 | $101.52 | 273,100 | — | — |
| 2010-07-29 | $17.48 | $100.89 | 181,000 | — | — |
| 2010-07-28 | $17.66 | $101.93 | 217,400 | — | — |
| 2010-07-27 | $18.47 | $106.60 | 241,500 | — | — |
| 2010-07-26 | $19.48 | $112.43 | 248,800 | — | — |
| 2010-07-23 | $18.98 | $109.54 | 253,200 | — | — |
| 2010-07-22 | $18.23 | $105.22 | 272,800 | — | — |
| 2010-07-21 | $17.44 | $100.66 | 244,600 | — | — |
| 2010-07-20 | $17.36 | $100.19 | 427,600 | — | — |
| 2010-07-19 | $16.43 | $94.83 | 420,100 | — | — |
| 2010-07-16 | $17.05 | $98.41 | 506,300 | — | — |
| 2010-07-15 | $17.88 | $103.20 | 248,000 | — | — |
| 2010-07-14 | $18.02 | $104.00 | 271,900 | — | — |
| 2010-07-13 | $18.32 | $105.74 | 313,100 | — | — |
| 2010-07-12 | $17.55 | $101.29 | 163,200 | — | — |
| 2010-07-09 | $18.39 | $106.14 | 160,100 | — | — |
| 2010-07-08 | $17.95 | $103.60 | 403,900 | — | — |
| 2010-07-07 | $17.52 | $101.12 | 586,600 | — | — |
| 2010-07-06 | $16.57 | $95.63 | 386,400 | — | — |
| 2010-07-02 | $17.28 | $99.73 | 269,000 | — | — |
| 2010-07-01 | $17.33 | $100.02 | 480,400 | — | — |
| 2010-06-30 | $17.29 | $99.79 | 395,500 | — | — |
| 2010-06-29 | $17.82 | $102.85 | 475,400 | — | — |
| 2010-06-28 | $18.82 | $108.62 | 285,300 | — | — |
| 2010-06-25 | $18.90 | $109.08 | 800,800 | — | — |
| 2010-06-24 | $18.79 | $108.45 | 435,600 | — | — |
| 2010-06-23 | $18.93 | $109.26 | 592,700 | — | — |
| 2010-06-22 | $18.64 | $107.58 | 464,300 | — | — |
| 2010-06-21 | $18.88 | $108.97 | 828,200 | — | — |
| 2010-06-18 | $19.40 | $111.97 | 5,026,300 | — | — |
| 2010-06-17 | $20.43 | $117.91 | 731,900 | — | — |
| 2010-06-16 | $20.60 | $118.89 | 457,000 | — | — |
| 2010-06-15 | $20.55 | $118.61 | 303,600 | — | — |
| 2010-06-14 | $20.26 | $116.93 | 343,700 | — | — |
| 2010-06-11 | $20.49 | $118.03 | 609,600 | — | — |
| 2010-06-10 | $19.95 | $114.92 | 441,900 | — | — |
| 2010-06-09 | $18.87 | $108.70 | 359,000 | — | — |
| 2010-06-08 | $18.75 | $108.01 | 498,500 | — | — |
| 2010-06-07 | $18.77 | $108.12 | 443,600 | — | — |
| 2010-06-04 | $19.51 | $112.38 | 386,700 | — | — |
| 2010-06-03 | $20.40 | $117.51 | 510,500 | — | — |
| 2010-06-02 | $20.30 | $116.93 | 641,500 | — | — |
| 2010-06-01 | $19.96 | $114.98 | 751,600 | — | — |
| 2010-05-28 | $19.93 | $114.80 | 1,175,600 | — | — |
| 2010-05-27 | $18.35 | $105.70 | 252,400 | — | — |
| 2010-05-26 | $17.60 | $101.38 | 256,800 | — | — |
| 2010-05-25 | $17.57 | $101.21 | 253,200 | — | — |
| 2010-05-24 | $17.60 | $101.38 | 245,500 | — | — |
| 2010-05-21 | $17.55 | $101.09 | 437,100 | — | — |
| 2010-05-20 | $17.18 | $98.96 | 626,200 | — | — |
| 2010-05-19 | $17.84 | $102.76 | 285,500 | — | — |
| 2010-05-18 | $18.46 | $106.34 | 196,000 | — | — |
| 2010-05-17 | $19.06 | $109.79 | 245,500 | — | — |
| 2010-05-14 | $19.17 | $110.42 | 193,600 | — | — |
| 2010-05-13 | $19.57 | $112.73 | 236,000 | — | — |
| 2010-05-12 | $19.99 | $115.15 | 279,200 | — | — |
| 2010-05-11 | $19.11 | $110.08 | 318,800 | — | — |
| 2010-05-10 | $18.71 | $107.78 | 551,900 | — | — |
| 2010-05-07 | $18.00 | $103.69 | 460,300 | — | — |
| 2010-05-06 | $18.55 | $106.85 | 434,400 | — | — |
| 2010-05-05 | $19.05 | $109.73 | 290,700 | — | — |
| 2010-05-04 | $19.05 | $109.73 | 244,300 | — | — |
| 2010-05-03 | $19.40 | $111.75 | 366,800 | — | — |
| 2010-04-30 | $19.00 | $109.45 | 404,100 | — | — |
| 2010-04-29 | $19.28 | $111.06 | 228,800 | — | — |
| 2010-04-28 | $18.58 | $107.03 | 127,400 | — | — |
| 2010-04-27 | $18.82 | $108.41 | 166,500 | — | — |
| 2010-04-26 | $19.35 | $111.46 | 248,600 | — | — |
| 2010-04-23 | $19.38 | $111.63 | 228,800 | — | — |
| 2010-04-22 | $19.07 | $109.85 | 296,900 | — | — |
| 2010-04-21 | $17.57 | $101.21 | 172,800 | — | — |
| 2010-04-20 | $17.60 | $101.38 | 164,000 | — | — |
| 2010-04-19 | $17.60 | $101.38 | 199,000 | — | — |
| 2010-04-16 | $17.65 | $101.67 | 184,500 | — | — |
| 2010-04-15 | $17.84 | $102.76 | 168,200 | — | — |
| 2010-04-14 | $17.90 | $103.11 | 271,800 | — | — |
| 2010-04-13 | $17.64 | $101.61 | 224,000 | — | — |
| 2010-04-12 | $17.70 | $101.96 | 264,400 | — | — |
| 2010-04-09 | $17.65 | $101.67 | 241,100 | — | — |
| 2010-04-08 | $17.39 | $100.17 | 195,000 | — | — |
| 2010-04-07 | $17.22 | $99.19 | 285,100 | — | — |
| 2010-04-06 | $17.49 | $100.75 | 279,500 | — | — |
| 2010-04-05 | $17.27 | $99.48 | 192,400 | — | — |
| 2010-04-01 | $16.86 | $97.12 | 175,100 | — | — |
| 2010-03-31 | $16.53 | $95.22 | 263,200 | — | — |
| 2010-03-30 | $16.68 | $96.08 | 220,400 | — | — |
| 2010-03-29 | $16.72 | $96.31 | 230,400 | — | — |
| 2010-03-26 | $16.24 | $93.55 | 473,900 | — | — |
| 2010-03-25 | $16.41 | $94.53 | 340,900 | — | — |
| 2010-03-24 | $16.32 | $94.01 | 176,600 | — | — |
| 2010-03-23 | $16.70 | $96.20 | 383,200 | — | — |
| 2010-03-22 | $15.90 | $91.59 | 503,900 | — | — |
| 2010-03-19 | $15.21 | $87.61 | 5,626,200 | — | — |
| 2010-03-18 | $15.89 | $91.53 | 237,100 | — | — |
| 2010-03-17 | $16.03 | $92.34 | 254,800 | — | — |
| 2010-03-16 | $16.23 | $93.49 | 308,100 | — | — |
| 2010-03-15 | $16.52 | $95.16 | 234,700 | — | — |
| 2010-03-12 | $16.66 | $95.97 | 224,700 | — | — |
| 2010-03-11 | $16.92 | $97.46 | 100,600 | — | — |
| 2010-03-10 | $16.82 | $96.72 | 363,000 | — | — |
| 2010-03-09 | $17.36 | $99.82 | 295,300 | — | — |
| 2010-03-08 | $17.50 | $100.63 | 327,700 | — | — |
| 2010-03-05 | $17.23 | $99.07 | 253,500 | — | — |
| 2010-03-04 | $17.03 | $97.92 | 127,100 | — | — |
| 2010-03-03 | $17.19 | $98.84 | 254,600 | — | — |
| 2010-03-02 | $17.50 | $100.63 | 311,600 | — | — |
| 2010-03-01 | $17.45 | $100.34 | 685,800 | — | — |
| 2010-02-26 | $15.58 | $89.59 | 442,100 | — | — |
| 2010-02-25 | $15.52 | $89.24 | 655,100 | — | — |
| 2010-02-24 | $15.96 | $91.77 | 416,100 | — | — |
| 2010-02-23 | $16.22 | $93.27 | 252,200 | — | — |
| 2010-02-22 | $17.09 | $98.27 | 79,900 | — | — |
| 2010-02-19 | $17.00 | $97.75 | 693,200 | — | — |
| 2010-02-18 | $17.01 | $97.81 | 215,200 | — | — |
| 2010-02-17 | $16.89 | $97.12 | 362,300 | — | — |
| 2010-02-16 | $16.94 | $97.41 | 140,600 | — | — |
| 2010-02-12 | $16.43 | $94.47 | 245,500 | — | — |
| 2010-02-11 | $16.44 | $94.53 | 284,100 | — | — |
| 2010-02-10 | $15.64 | $89.93 | 237,300 | — | — |
| 2010-02-09 | $15.68 | $90.16 | 207,500 | — | — |
| 2010-02-08 | $15.01 | $86.31 | 174,700 | — | — |
| 2010-02-05 | $15.36 | $88.32 | 354,800 | — | — |
| 2010-02-04 | $15.00 | $86.25 | 374,400 | — | — |
| 2010-02-03 | $16.40 | $94.30 | 396,300 | — | — |
| 2010-02-02 | $16.71 | $96.08 | 388,600 | — | — |
| 2010-02-01 | $16.50 | $94.88 | 561,600 | — | — |
| 2010-01-29 | $16.08 | $92.46 | 670,000 | — | — |
| 2010-01-28 | $15.84 | $91.08 | 414,600 | — | — |
| 2010-01-27 | $15.72 | $90.39 | 382,400 | — | — |
| 2010-01-26 | $15.39 | $88.49 | 289,600 | — | — |
| 2010-01-25 | $16.04 | $92.23 | 523,600 | — | — |
| 2010-01-22 | $15.53 | $89.30 | 500,900 | — | — |
| 2010-01-21 | $15.65 | $89.99 | 546,000 | — | — |
| 2010-01-20 | $16.12 | $92.69 | 545,600 | — | — |
| 2010-01-19 | $16.32 | $93.84 | 204,500 | — | — |
| 2010-01-15 | $15.97 | $91.83 | 518,600 | — | — |
| 2010-01-14 | $16.29 | $93.67 | 218,000 | — | — |
| 2010-01-13 | $16.67 | $95.85 | 120,700 | — | — |
| 2010-01-12 | $16.74 | $96.26 | 169,800 | — | — |
| 2010-01-11 | $17.60 | $101.20 | 124,900 | — | — |
| 2010-01-08 | $17.59 | $101.14 | 168,500 | — | — |
| 2010-01-07 | $17.53 | $100.80 | 384,500 | — | — |
| 2010-01-06 | $17.27 | $99.30 | 262,500 | — | — |
| 2010-01-05 | $17.12 | $98.44 | 295,200 | — | — |
| 2010-01-04 | $17.44 | $100.28 | 393,600 | — | — |