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
- 1983-04-25 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 | $16.70 | $132.13 | 34,700 | — | — |
| 2010-12-30 | $16.74 | $132.45 | 17,400 | — | — |
| 2010-12-29 | $16.92 | $133.87 | 34,100 | — | — |
| 2010-12-28 | $17.21 | $136.17 | 22,300 | — | — |
| 2010-12-27 | $17.41 | $137.75 | 14,700 | — | — |
| 2010-12-23 | $17.58 | $139.10 | 15,700 | — | — |
| 2010-12-22 | $17.53 | $138.70 | 47,800 | — | — |
| 2010-12-21 | $17.57 | $139.02 | 38,100 | — | — |
| 2010-12-20 | $17.79 | $138.15 | 51,500 | — | — |
| 2010-12-17 | $17.80 | $138.22 | 81,200 | — | — |
| 2010-12-16 | $17.60 | $136.67 | 75,000 | — | — |
| 2010-12-15 | $17.45 | $135.51 | 44,100 | — | — |
| 2010-12-14 | $17.23 | $133.80 | 83,000 | — | — |
| 2010-12-13 | $17.05 | $132.40 | 34,600 | — | — |
| 2010-12-10 | $17.00 | $132.01 | 33,900 | — | — |
| 2010-12-09 | $16.85 | $130.85 | 77,200 | — | — |
| 2010-12-08 | $16.08 | $124.87 | 7,500 | — | — |
| 2010-12-07 | $16.07 | $124.79 | 21,000 | — | — |
| 2010-12-06 | $16.10 | $125.02 | 17,200 | — | — |
| 2010-12-03 | $15.81 | $122.77 | 11,600 | — | — |
| 2010-12-02 | $15.54 | $120.67 | 13,600 | — | — |
| 2010-12-01 | $15.45 | $119.98 | 22,400 | — | — |
| 2010-11-30 | $15.31 | $118.89 | 22,800 | — | — |
| 2010-11-29 | $15.57 | $120.91 | 14,600 | — | — |
| 2010-11-26 | $15.60 | $121.14 | 2,500 | — | — |
| 2010-11-24 | $15.65 | $121.53 | 26,200 | — | — |
| 2010-11-23 | $15.10 | $117.26 | 59,000 | — | — |
| 2010-11-22 | $15.76 | $122.38 | 22,400 | — | — |
| 2010-11-19 | $15.65 | $121.53 | 55,900 | — | — |
| 2010-11-18 | $15.74 | $122.23 | 21,800 | — | — |
| 2010-11-17 | $15.51 | $120.44 | 17,900 | — | — |
| 2010-11-16 | $15.66 | $121.61 | 32,700 | — | — |
| 2010-11-15 | $16.50 | $128.13 | 24,500 | — | — |
| 2010-11-12 | $16.03 | $124.48 | 13,000 | — | — |
| 2010-11-11 | $16.42 | $127.51 | 11,700 | — | — |
| 2010-11-10 | $16.81 | $130.54 | 27,000 | — | — |
| 2010-11-09 | $16.64 | $129.22 | 22,800 | — | — |
| 2010-11-08 | $16.96 | $131.70 | 21,800 | — | — |
| 2010-11-05 | $16.89 | $131.16 | 16,600 | — | — |
| 2010-11-04 | $16.91 | $131.31 | 32,500 | — | — |
| 2010-11-03 | $16.51 | $128.21 | 29,900 | — | — |
| 2010-11-02 | $16.22 | $125.95 | 44,300 | — | — |
| 2010-11-01 | $15.73 | $122.15 | 42,900 | — | — |
| 2010-10-29 | $15.96 | $123.94 | 40,400 | — | — |
| 2010-10-28 | $15.75 | $122.31 | 41,700 | — | — |
| 2010-10-27 | $15.95 | $123.86 | 15,100 | — | — |
| 2010-10-26 | $16.07 | $124.79 | 41,200 | — | — |
| 2010-10-25 | $16.00 | $124.25 | 22,000 | — | — |
| 2010-10-22 | $16.28 | $126.42 | 28,300 | — | — |
| 2010-10-21 | $16.67 | $129.45 | 33,700 | — | — |
| 2010-10-20 | $16.92 | $131.39 | 13,800 | — | — |
| 2010-10-19 | $16.61 | $128.98 | 19,100 | — | — |
| 2010-10-18 | $17.02 | $132.17 | 18,700 | — | — |
| 2010-10-15 | $16.92 | $131.39 | 35,700 | — | — |
| 2010-10-14 | $16.74 | $129.99 | 50,500 | — | — |
| 2010-10-13 | $16.95 | $131.62 | 55,900 | — | — |
| 2010-10-12 | $16.38 | $127.20 | 25,600 | — | — |
| 2010-10-11 | $16.29 | $126.50 | 14,500 | — | — |
| 2010-10-08 | $16.22 | $125.95 | 13,900 | — | — |
| 2010-10-07 | $16.03 | $124.48 | 20,500 | — | — |
| 2010-10-06 | $16.16 | $125.49 | 20,300 | — | — |
| 2010-10-05 | $16.00 | $124.25 | 52,500 | — | — |
| 2010-10-04 | $15.79 | $122.62 | 34,900 | — | — |
| 2010-10-01 | $15.95 | $123.86 | 23,900 | — | — |
| 2010-09-30 | $15.91 | $123.55 | 39,200 | — | — |
| 2010-09-29 | $15.91 | $123.55 | 65,900 | — | — |
| 2010-09-28 | $16.94 | $131.55 | 30,700 | — | — |
| 2010-09-27 | $16.59 | $128.83 | 25,300 | — | — |
| 2010-09-24 | $16.67 | $129.45 | 64,300 | — | — |
| 2010-09-23 | $15.99 | $124.17 | 54,200 | — | — |
| 2010-09-22 | $16.70 | $127.35 | 100,300 | — | — |
| 2010-09-21 | $16.96 | $129.34 | 61,500 | — | — |
| 2010-09-20 | $17.47 | $133.22 | 175,300 | — | — |
| 2010-09-17 | $16.56 | $126.29 | 157,500 | — | — |
| 2010-09-16 | $15.30 | $116.68 | 15,400 | — | — |
| 2010-09-15 | $15.68 | $119.57 | 39,400 | — | — |
| 2010-09-14 | $15.56 | $118.66 | 53,600 | — | — |
| 2010-09-13 | $15.36 | $117.13 | 78,800 | — | — |
| 2010-09-10 | $14.84 | $113.17 | 37,800 | — | — |
| 2010-09-09 | $14.76 | $112.56 | 29,700 | — | — |
| 2010-09-08 | $14.72 | $112.25 | 18,500 | — | — |
| 2010-09-07 | $14.76 | $112.56 | 39,200 | — | — |
| 2010-09-03 | $15.01 | $114.46 | 40,300 | — | — |
| 2010-09-02 | $14.84 | $113.17 | 38,500 | — | — |
| 2010-09-01 | $15.12 | $115.30 | 51,100 | — | — |
| 2010-08-31 | $14.34 | $109.36 | 23,400 | — | — |
| 2010-08-30 | $14.23 | $108.52 | 50,700 | — | — |
| 2010-08-27 | $14.69 | $112.02 | 36,500 | — | — |
| 2010-08-26 | $14.27 | $108.82 | 39,000 | — | — |
| 2010-08-25 | $14.14 | $107.83 | 50,900 | — | — |
| 2010-08-24 | $14.04 | $107.07 | 46,500 | — | — |
| 2010-08-23 | $14.04 | $107.07 | 43,200 | — | — |
| 2010-08-20 | $14.10 | $107.53 | 41,400 | — | — |
| 2010-08-19 | $14.11 | $107.60 | 59,400 | — | — |
| 2010-08-18 | $14.77 | $112.63 | 38,100 | — | — |
| 2010-08-17 | $14.67 | $111.87 | 45,100 | — | — |
| 2010-08-16 | $14.42 | $109.97 | 59,100 | — | — |
| 2010-08-13 | $14.40 | $109.81 | 45,400 | — | — |
| 2010-08-12 | $14.51 | $110.65 | 58,400 | — | — |
| 2010-08-11 | $14.68 | $111.95 | 63,800 | — | — |
| 2010-08-10 | $14.90 | $113.63 | 79,500 | — | — |
| 2010-08-09 | $15.26 | $116.37 | 33,000 | — | — |
| 2010-08-06 | $15.22 | $116.07 | 42,200 | — | — |
| 2010-08-05 | $15.35 | $117.06 | 39,700 | — | — |
| 2010-08-04 | $15.84 | $120.79 | 37,200 | — | — |
| 2010-08-03 | $15.93 | $121.48 | 62,700 | — | — |
| 2010-08-02 | $16.03 | $122.24 | 37,700 | — | — |
| 2010-07-30 | $15.56 | $118.66 | 40,800 | — | — |
| 2010-07-29 | $15.65 | $119.35 | 34,800 | — | — |
| 2010-07-28 | $15.69 | $119.65 | 23,600 | — | — |
| 2010-07-27 | $16.05 | $122.40 | 34,100 | — | — |
| 2010-07-26 | $16.00 | $122.01 | 35,900 | — | — |
| 2010-07-23 | $15.63 | $119.19 | 40,200 | — | — |
| 2010-07-22 | $15.39 | $117.36 | 99,000 | — | — |
| 2010-07-21 | $14.93 | $113.85 | 55,200 | — | — |
| 2010-07-20 | $15.64 | $119.27 | 60,300 | — | — |
| 2010-07-19 | $15.05 | $114.77 | 42,400 | — | — |
| 2010-07-16 | $15.14 | $115.46 | 84,100 | — | — |
| 2010-07-15 | $15.83 | $120.72 | 53,200 | — | — |
| 2010-07-14 | $16.09 | $122.70 | 50,900 | — | — |
| 2010-07-13 | $16.48 | $125.67 | 70,300 | — | — |
| 2010-07-12 | $16.39 | $124.99 | 72,500 | — | — |
| 2010-07-09 | $16.30 | $124.30 | 96,300 | — | — |
| 2010-07-08 | $15.90 | $121.25 | 72,100 | — | — |
| 2010-07-07 | $15.26 | $116.37 | 59,500 | — | — |
| 2010-07-06 | $14.17 | $108.06 | 82,000 | — | — |
| 2010-07-02 | $14.49 | $110.50 | 93,700 | — | — |
| 2010-07-01 | $14.64 | $111.64 | 80,900 | — | — |
| 2010-06-30 | $14.91 | $113.70 | 59,100 | — | — |
| 2010-06-29 | $15.07 | $114.92 | 76,300 | — | — |
| 2010-06-28 | $16.29 | $124.23 | 82,800 | — | — |
| 2010-06-25 | $16.27 | $124.07 | 946,300 | — | — |
| 2010-06-24 | $15.77 | $120.26 | 69,000 | — | — |
| 2010-06-23 | $16.13 | $120.72 | 133,000 | — | — |
| 2010-06-22 | $16.30 | $121.99 | 75,700 | — | — |
| 2010-06-21 | $16.72 | $125.13 | 83,600 | — | — |
| 2010-06-18 | $17.21 | $128.80 | 78,200 | — | — |
| 2010-06-17 | $16.75 | $125.36 | 70,700 | — | — |
| 2010-06-16 | $16.90 | $126.48 | 134,800 | — | — |
| 2010-06-15 | $15.88 | $118.85 | 149,500 | — | — |
| 2010-06-14 | $14.57 | $109.04 | 102,300 | — | — |
| 2010-06-11 | $14.77 | $110.54 | 76,000 | — | — |
| 2010-06-10 | $14.50 | $108.52 | 77,200 | — | — |
| 2010-06-09 | $14.35 | $107.40 | 50,200 | — | — |
| 2010-06-08 | $14.53 | $108.74 | 46,600 | — | — |
| 2010-06-07 | $14.33 | $107.25 | 53,400 | — | — |
| 2010-06-04 | $14.22 | $106.42 | 63,700 | — | — |
| 2010-06-03 | $14.97 | $112.04 | 32,600 | — | — |
| 2010-06-02 | $14.89 | $111.44 | 98,600 | — | — |
| 2010-06-01 | $15.00 | $112.26 | 32,700 | — | — |
| 2010-05-28 | $15.34 | $114.81 | 54,000 | — | — |
| 2010-05-27 | $15.37 | $115.03 | 70,400 | — | — |
| 2010-05-26 | $14.87 | $111.29 | 114,600 | — | — |
| 2010-05-25 | $14.80 | $110.76 | 90,000 | — | — |
| 2010-05-24 | $14.85 | $111.14 | 61,300 | — | — |
| 2010-05-21 | $14.72 | $110.17 | 70,100 | — | — |
| 2010-05-20 | $14.58 | $109.12 | 102,300 | — | — |
| 2010-05-19 | $15.67 | $117.28 | 78,600 | — | — |
| 2010-05-18 | $16.42 | $122.89 | 80,200 | — | — |
| 2010-05-17 | $16.56 | $123.94 | 122,300 | — | — |
| 2010-05-14 | $16.59 | $124.16 | 65,500 | — | — |
| 2010-05-13 | $16.58 | $124.09 | 41,100 | — | — |
| 2010-05-12 | $16.81 | $125.81 | 74,600 | — | — |
| 2010-05-11 | $16.91 | $126.56 | 154,300 | — | — |
| 2010-05-10 | $16.26 | $121.69 | 145,600 | — | — |
| 2010-05-07 | $15.15 | $113.38 | 142,700 | — | — |
| 2010-05-06 | $15.27 | $114.28 | 121,800 | — | — |
| 2010-05-05 | $15.73 | $117.72 | 134,500 | — | — |
| 2010-05-04 | $16.72 | $125.13 | 52,400 | — | — |
| 2010-05-03 | $17.23 | $128.95 | 55,600 | — | — |
| 2010-04-30 | $17.05 | $127.60 | 49,700 | — | — |
| 2010-04-29 | $17.53 | $131.20 | 84,700 | — | — |
| 2010-04-28 | $17.14 | $128.28 | 115,600 | — | — |
| 2010-04-27 | $17.66 | $132.17 | 69,400 | — | — |
| 2010-04-26 | $18.37 | $137.48 | 81,800 | — | — |
| 2010-04-23 | $18.28 | $136.81 | 66,200 | — | — |
| 2010-04-22 | $18.68 | $139.80 | 73,300 | — | — |
| 2010-04-21 | $18.17 | $135.99 | 40,000 | — | — |
| 2010-04-20 | $18.27 | $136.73 | 39,000 | — | — |
| 2010-04-19 | $18.10 | $135.46 | 35,300 | — | — |
| 2010-04-16 | $17.87 | $133.74 | 64,200 | — | — |
| 2010-04-15 | $18.41 | $137.78 | 51,100 | — | — |
| 2010-04-14 | $18.46 | $138.16 | 66,300 | — | — |
| 2010-04-13 | $18.22 | $136.36 | 120,200 | — | — |
| 2010-04-12 | $18.21 | $136.28 | 130,300 | — | — |
| 2010-04-09 | $18.44 | $138.01 | 99,400 | — | — |
| 2010-04-08 | $17.74 | $132.77 | 79,400 | — | — |
| 2010-04-07 | $17.30 | $129.47 | 67,800 | — | — |
| 2010-04-06 | $17.33 | $129.70 | 135,600 | — | — |
| 2010-04-05 | $16.98 | $127.08 | 65,900 | — | — |
| 2010-04-01 | $16.64 | $124.53 | 74,100 | — | — |
| 2010-03-31 | $16.66 | $124.68 | 114,800 | — | — |
| 2010-03-30 | $16.67 | $124.76 | 63,500 | — | — |
| 2010-03-29 | $16.42 | $122.89 | 79,800 | — | — |
| 2010-03-26 | $16.09 | $120.42 | 85,200 | — | — |
| 2010-03-25 | $16.07 | $120.27 | 129,200 | — | — |
| 2010-03-24 | $15.86 | $118.70 | 144,800 | — | — |
| 2010-03-23 | $15.55 | $114.13 | 143,700 | — | — |
| 2010-03-22 | $15.21 | $111.64 | 110,300 | — | — |
| 2010-03-19 | $14.74 | $108.19 | 178,800 | — | — |
| 2010-03-18 | $15.25 | $111.93 | 135,700 | — | — |
| 2010-03-17 | $15.32 | $112.44 | 143,500 | — | — |
| 2010-03-16 | $14.88 | $109.21 | 187,200 | — | — |
| 2010-03-15 | $13.70 | $100.55 | 343,900 | — | — |
| 2010-03-12 | $12.45 | $91.38 | 120,200 | — | — |
| 2010-03-11 | $12.49 | $91.67 | 163,500 | — | — |
| 2010-03-10 | $12.78 | $93.80 | 452,300 | — | — |
| 2010-03-09 | $10.35 | $75.97 | 37,800 | — | — |
| 2010-03-08 | $10.36 | $76.04 | 51,000 | — | — |
| 2010-03-05 | $10.40 | $76.33 | 19,600 | — | — |
| 2010-03-04 | $10.39 | $76.26 | 42,800 | — | — |
| 2010-03-03 | $10.11 | $74.20 | 17,400 | — | — |
| 2010-03-02 | $9.85 | $72.30 | 22,100 | — | — |
| 2010-03-01 | $9.81 | $72.00 | 26,000 | — | — |
| 2010-02-26 | $9.84 | $72.22 | 36,300 | — | — |
| 2010-02-25 | $9.84 | $72.22 | 31,700 | — | — |
| 2010-02-24 | $9.82 | $72.08 | 21,600 | — | — |
| 2010-02-23 | $9.72 | $71.34 | 17,400 | — | — |
| 2010-02-22 | $9.66 | $70.90 | 37,200 | — | — |
| 2010-02-19 | $9.69 | $71.12 | 8,800 | — | — |
| 2010-02-18 | $9.65 | $70.83 | 25,200 | — | — |
| 2010-02-17 | $9.59 | $70.39 | 12,600 | — | — |
| 2010-02-16 | $9.59 | $70.39 | 6,000 | — | — |
| 2010-02-12 | $9.57 | $70.24 | 15,400 | — | — |
| 2010-02-11 | $9.81 | $72.00 | 24,600 | — | — |
| 2010-02-10 | $9.65 | $70.83 | 20,900 | — | — |
| 2010-02-09 | $9.67 | $70.97 | 63,500 | — | — |
| 2010-02-08 | $9.35 | $68.63 | 55,500 | — | — |
| 2010-02-05 | $9.17 | $67.30 | 22,800 | — | — |
| 2010-02-04 | $9.10 | $66.79 | 27,600 | — | — |
| 2010-02-03 | $9.48 | $69.58 | 40,000 | — | — |
| 2010-02-02 | $9.44 | $69.29 | 35,200 | — | — |
| 2010-02-01 | $9.10 | $66.79 | 12,400 | — | — |
| 2010-01-29 | $9.06 | $66.50 | 12,600 | — | — |
| 2010-01-28 | $9.13 | $67.01 | 11,400 | — | — |
| 2010-01-27 | $9.13 | $67.01 | 35,300 | — | — |
| 2010-01-26 | $9.56 | $70.17 | 23,700 | — | — |
| 2010-01-25 | $9.76 | $71.64 | 21,700 | — | — |
| 2010-01-22 | $9.94 | $72.96 | 10,600 | — | — |
| 2010-01-21 | $10.07 | $73.91 | 24,200 | — | — |
| 2010-01-20 | $10.02 | $73.54 | 40,800 | — | — |
| 2010-01-19 | $10.01 | $73.47 | 30,100 | — | — |
| 2010-01-15 | $10.20 | $74.86 | 16,300 | — | — |
| 2010-01-14 | $10.21 | $74.94 | 19,300 | — | — |
| 2010-01-13 | $10.32 | $75.75 | 17,700 | — | — |
| 2010-01-12 | $10.25 | $75.23 | 10,800 | — | — |
| 2010-01-11 | $10.43 | $76.55 | 47,500 | — | — |
| 2010-01-08 | $9.94 | $72.96 | 30,600 | — | — |
| 2010-01-07 | $10.04 | $73.69 | 60,500 | — | — |
| 2010-01-06 | $9.79 | $71.86 | 60,100 | — | — |
| 2010-01-05 | $9.18 | $67.38 | 39,100 | — | — |
| 2010-01-04 | $8.85 | $64.96 | 70,000 | — | — |