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 | $13.14 | $24.60 | 588,800 | — | — |
| 2010-12-30 | $13.18 | $24.68 | 646,800 | — | — |
| 2010-12-29 | $13.31 | $24.91 | 993,200 | — | — |
| 2010-12-28 | $13.04 | $24.40 | 234,800 | — | — |
| 2010-12-27 | $13.02 | $24.37 | 260,000 | — | — |
| 2010-12-23 | $13.03 | $24.40 | 562,000 | — | — |
| 2010-12-22 | $12.95 | $24.23 | 697,600 | — | — |
| 2010-12-21 | $12.92 | $24.19 | 410,000 | — | — |
| 2010-12-20 | $12.94 | $24.23 | 659,600 | — | — |
| 2010-12-17 | $12.92 | $24.18 | 1,357,600 | — | — |
| 2010-12-16 | $13.15 | $24.62 | 544,400 | — | — |
| 2010-12-15 | $13.10 | $24.52 | 1,074,800 | — | — |
| 2010-12-14 | $13.19 | $24.68 | 1,271,600 | — | — |
| 2010-12-13 | $15.27 | $25.18 | 1,396,000 | — | — |
| 2010-12-10 | $15.23 | $25.10 | 991,200 | — | — |
| 2010-12-09 | $14.88 | $24.52 | 811,200 | — | — |
| 2010-12-08 | $14.72 | $24.26 | 904,800 | — | — |
| 2010-12-07 | $14.56 | $24.00 | 5,484,000 | — | — |
| 2010-12-06 | $14.58 | $24.03 | 1,729,600 | — | — |
| 2010-12-03 | $14.48 | $23.87 | 2,178,000 | — | — |
| 2010-12-02 | $14.82 | $24.42 | 1,970,800 | — | — |
| 2010-12-01 | $15.04 | $24.79 | 1,990,800 | — | — |
| 2010-11-30 | $14.50 | $23.90 | 493,200 | — | — |
| 2010-11-29 | $14.54 | $23.96 | 303,600 | — | — |
| 2010-11-26 | $14.51 | $23.91 | 146,800 | — | — |
| 2010-11-24 | $14.62 | $24.11 | 290,000 | — | — |
| 2010-11-23 | $14.42 | $23.77 | 192,000 | — | — |
| 2010-11-22 | $14.45 | $23.82 | 162,800 | — | — |
| 2010-11-19 | $14.51 | $23.93 | 174,000 | — | — |
| 2010-11-18 | $14.55 | $23.99 | 190,800 | — | — |
| 2010-11-17 | $14.39 | $23.72 | 124,800 | — | — |
| 2010-11-16 | $14.41 | $23.76 | 210,400 | — | — |
| 2010-11-15 | $14.68 | $24.21 | 91,600 | — | — |
| 2010-11-12 | $14.61 | $24.09 | 174,800 | — | — |
| 2010-11-11 | $14.83 | $24.45 | 178,000 | — | — |
| 2010-11-10 | $14.94 | $24.63 | 467,200 | — | — |
| 2010-11-09 | $14.73 | $24.28 | 378,000 | — | — |
| 2010-11-08 | $14.87 | $24.52 | 258,800 | — | — |
| 2010-11-05 | $14.87 | $24.51 | 244,800 | — | — |
| 2010-11-04 | $14.82 | $24.42 | 413,200 | — | — |
| 2010-11-03 | $14.45 | $23.82 | 304,400 | — | — |
| 2010-11-02 | $14.49 | $23.89 | 264,400 | — | — |
| 2010-11-01 | $14.32 | $23.60 | 219,600 | — | — |
| 2010-10-29 | $14.36 | $23.67 | 251,200 | — | — |
| 2010-10-28 | $14.27 | $23.52 | 257,600 | — | — |
| 2010-10-27 | $14.42 | $23.77 | 312,800 | — | — |
| 2010-10-26 | $14.42 | $23.78 | 231,600 | — | — |
| 2010-10-25 | $14.45 | $23.81 | 314,800 | — | — |
| 2010-10-22 | $14.50 | $23.90 | 250,000 | — | — |
| 2010-10-21 | $14.48 | $23.86 | 451,600 | — | — |
| 2010-10-20 | $14.58 | $24.03 | 422,000 | — | — |
| 2010-10-19 | $14.46 | $23.84 | 640,800 | — | — |
| 2010-10-18 | $14.90 | $24.57 | 583,200 | — | — |
| 2010-10-15 | $14.65 | $24.16 | 507,600 | — | — |
| 2010-10-14 | $14.71 | $24.26 | 244,800 | — | — |
| 2010-10-13 | $14.64 | $24.14 | 202,400 | — | — |
| 2010-10-12 | $14.41 | $23.75 | 234,400 | — | — |
| 2010-10-11 | $14.34 | $23.64 | 141,200 | — | — |
| 2010-10-08 | $14.39 | $23.72 | 196,400 | — | — |
| 2010-10-07 | $14.26 | $23.50 | 156,400 | — | — |
| 2010-10-06 | $14.33 | $23.62 | 277,600 | — | — |
| 2010-10-05 | $14.36 | $23.67 | 472,000 | — | — |
| 2010-10-04 | $14.08 | $23.22 | 359,600 | — | — |
| 2010-10-01 | $14.12 | $23.28 | 228,000 | — | — |
| 2010-09-30 | $14.16 | $23.34 | 366,800 | — | — |
| 2010-09-29 | $14.17 | $23.36 | 287,600 | — | — |
| 2010-09-28 | $14.08 | $23.20 | 391,600 | — | — |
| 2010-09-27 | $14.08 | $23.09 | 251,600 | — | — |
| 2010-09-24 | $14.09 | $23.11 | 310,400 | — | — |
| 2010-09-23 | $13.83 | $22.69 | 368,400 | — | — |
| 2010-09-22 | $14.06 | $23.05 | 302,000 | — | — |
| 2010-09-21 | $14.10 | $23.12 | 484,400 | — | — |
| 2010-09-20 | $14.14 | $23.20 | 426,800 | — | — |
| 2010-09-17 | $13.93 | $22.85 | 589,600 | — | — |
| 2010-09-16 | $13.88 | $22.76 | 283,600 | — | — |
| 2010-09-15 | $13.95 | $22.88 | 261,600 | — | — |
| 2010-09-14 | $13.78 | $22.60 | 222,800 | — | — |
| 2010-09-13 | $13.83 | $22.68 | 386,000 | — | — |
| 2010-09-10 | $13.62 | $22.33 | 372,800 | — | — |
| 2010-09-09 | $13.53 | $22.20 | 181,200 | — | — |
| 2010-09-08 | $13.45 | $22.05 | 501,200 | — | — |
| 2010-09-07 | $13.40 | $21.97 | 373,600 | — | — |
| 2010-09-03 | $13.53 | $22.19 | 227,600 | — | — |
| 2010-09-02 | $13.27 | $21.77 | 216,400 | — | — |
| 2010-09-01 | $13.39 | $21.95 | 344,800 | — | — |
| 2010-08-31 | $13.12 | $21.51 | 619,200 | — | — |
| 2010-08-30 | $13.08 | $21.45 | 458,400 | — | — |
| 2010-08-27 | $13.30 | $21.82 | 280,000 | — | — |
| 2010-08-26 | $13.10 | $21.48 | 247,200 | — | — |
| 2010-08-25 | $13.08 | $21.45 | 538,400 | — | — |
| 2010-08-24 | $13.12 | $21.51 | 224,400 | — | — |
| 2010-08-23 | $13.12 | $21.51 | 203,200 | — | — |
| 2010-08-20 | $13.31 | $21.83 | 295,200 | — | — |
| 2010-08-19 | $13.25 | $21.72 | 374,000 | — | — |
| 2010-08-18 | $13.59 | $22.29 | 197,600 | — | — |
| 2010-08-17 | $13.61 | $22.32 | 232,000 | — | — |
| 2010-08-16 | $13.47 | $22.10 | 131,200 | — | — |
| 2010-08-13 | $13.46 | $22.07 | 255,600 | — | — |
| 2010-08-12 | $13.56 | $22.24 | 241,200 | — | — |
| 2010-08-11 | $13.55 | $22.22 | 336,400 | — | — |
| 2010-08-10 | $13.94 | $22.86 | 266,400 | — | — |
| 2010-08-09 | $14.10 | $23.12 | 212,400 | — | — |
| 2010-08-06 | $13.83 | $22.68 | 176,400 | — | — |
| 2010-08-05 | $13.96 | $22.89 | 187,600 | — | — |
| 2010-08-04 | $14.16 | $23.22 | 272,000 | — | — |
| 2010-08-03 | $13.91 | $22.81 | 226,400 | — | — |
| 2010-08-02 | $14.05 | $23.04 | 455,200 | — | — |
| 2010-07-30 | $13.87 | $22.75 | 283,600 | — | — |
| 2010-07-29 | $13.90 | $22.80 | 410,400 | — | — |
| 2010-07-28 | $14.04 | $23.02 | 356,800 | — | — |
| 2010-07-27 | $14.28 | $23.43 | 303,200 | — | — |
| 2010-07-26 | $14.29 | $23.43 | 411,200 | — | — |
| 2010-07-23 | $14.04 | $23.02 | 322,400 | — | — |
| 2010-07-22 | $13.95 | $22.87 | 470,000 | — | — |
| 2010-07-21 | $13.75 | $22.54 | 686,000 | — | — |
| 2010-07-20 | $13.70 | $22.47 | 882,000 | — | — |
| 2010-07-19 | $13.07 | $21.43 | 150,000 | — | — |
| 2010-07-16 | $13.12 | $21.51 | 383,200 | — | — |
| 2010-07-15 | $13.54 | $22.21 | 236,000 | — | — |
| 2010-07-14 | $13.66 | $22.40 | 574,000 | — | — |
| 2010-07-13 | $13.65 | $22.39 | 272,800 | — | — |
| 2010-07-12 | $13.33 | $21.86 | 151,600 | — | — |
| 2010-07-09 | $13.47 | $22.10 | 177,200 | — | — |
| 2010-07-08 | $13.29 | $21.79 | 158,000 | — | — |
| 2010-07-07 | $13.13 | $21.54 | 273,200 | — | — |
| 2010-07-06 | $12.87 | $21.11 | 364,800 | — | — |
| 2010-07-02 | $13.06 | $21.42 | 181,600 | — | — |
| 2010-07-01 | $13.04 | $21.38 | 282,000 | — | — |
| 2010-06-30 | $13.13 | $21.53 | 429,200 | — | — |
| 2010-06-29 | $13.32 | $21.85 | 459,600 | — | — |
| 2010-06-28 | $13.59 | $22.29 | 454,400 | — | — |
| 2010-06-25 | $13.71 | $22.36 | 1,207,200 | — | — |
| 2010-06-24 | $13.41 | $21.88 | 235,600 | — | — |
| 2010-06-23 | $13.57 | $22.14 | 162,800 | — | — |
| 2010-06-22 | $13.64 | $22.25 | 248,400 | — | — |
| 2010-06-21 | $13.68 | $22.32 | 254,400 | — | — |
| 2010-06-18 | $13.79 | $22.50 | 714,800 | — | — |
| 2010-06-17 | $14.06 | $22.94 | 124,800 | — | — |
| 2010-06-16 | $14.01 | $22.86 | 174,800 | — | — |
| 2010-06-15 | $14.01 | $22.85 | 221,200 | — | — |
| 2010-06-14 | $13.67 | $22.31 | 368,800 | — | — |
| 2010-06-11 | $13.73 | $22.40 | 326,400 | — | — |
| 2010-06-10 | $13.66 | $22.29 | 269,200 | — | — |
| 2010-06-09 | $13.40 | $21.85 | 480,400 | — | — |
| 2010-06-08 | $13.41 | $21.88 | 372,000 | — | — |
| 2010-06-07 | $13.26 | $21.64 | 342,000 | — | — |
| 2010-06-04 | $13.37 | $21.81 | 385,600 | — | — |
| 2010-06-03 | $13.89 | $22.65 | 393,200 | — | — |
| 2010-06-02 | $13.89 | $22.67 | 368,400 | — | — |
| 2010-06-01 | $13.58 | $22.15 | 607,600 | — | — |
| 2010-05-28 | $13.78 | $22.48 | 392,000 | — | — |
| 2010-05-27 | $13.92 | $22.71 | 444,800 | — | — |
| 2010-05-26 | $13.34 | $21.76 | 606,000 | — | — |
| 2010-05-25 | $13.33 | $21.74 | 662,400 | — | — |
| 2010-05-24 | $13.44 | $21.92 | 299,200 | — | — |
| 2010-05-21 | $13.61 | $22.20 | 502,400 | — | — |
| 2010-05-20 | $13.59 | $22.16 | 484,000 | — | — |
| 2010-05-19 | $14.06 | $22.94 | 256,800 | — | — |
| 2010-05-18 | $14.09 | $22.98 | 185,600 | — | — |
| 2010-05-17 | $14.20 | $23.16 | 380,400 | — | — |
| 2010-05-14 | $14.12 | $23.04 | 352,800 | — | — |
| 2010-05-13 | $14.37 | $23.44 | 410,800 | — | — |
| 2010-05-12 | $14.50 | $23.66 | 336,000 | — | — |
| 2010-05-11 | $14.25 | $23.24 | 338,800 | — | — |
| 2010-05-10 | $14.22 | $23.20 | 420,800 | — | — |
| 2010-05-07 | $13.79 | $22.49 | 950,000 | — | — |
| 2010-05-06 | $14.09 | $22.98 | 815,600 | — | — |
| 2010-05-05 | $14.22 | $23.20 | 387,200 | — | — |
| 2010-05-04 | $14.38 | $23.46 | 382,400 | — | — |
| 2010-05-03 | $14.67 | $23.93 | 530,800 | — | — |
| 2010-04-30 | $14.50 | $23.66 | 420,800 | — | — |
| 2010-04-29 | $14.82 | $24.18 | 519,600 | — | — |
| 2010-04-28 | $14.55 | $23.74 | 251,200 | — | — |
| 2010-04-27 | $14.37 | $23.44 | 450,400 | — | — |
| 2010-04-26 | $14.60 | $23.81 | 416,000 | — | — |
| 2010-04-23 | $14.74 | $24.05 | 380,800 | — | — |
| 2010-04-22 | $14.75 | $24.06 | 246,400 | — | — |
| 2010-04-21 | $14.69 | $23.97 | 556,800 | — | — |
| 2010-04-20 | $14.75 | $24.06 | 450,400 | — | — |
| 2010-04-19 | $14.87 | $24.26 | 598,000 | — | — |
| 2010-04-16 | $14.72 | $24.01 | 357,200 | — | — |
| 2010-04-15 | $14.85 | $24.22 | 157,200 | — | — |
| 2010-04-14 | $14.76 | $24.08 | 144,400 | — | — |
| 2010-04-13 | $14.47 | $23.61 | 140,400 | — | — |
| 2010-04-12 | $14.37 | $23.44 | 359,200 | — | — |
| 2010-04-09 | $14.37 | $23.44 | 176,400 | — | — |
| 2010-04-08 | $14.33 | $23.38 | 211,600 | — | — |
| 2010-04-07 | $14.33 | $23.38 | 260,800 | — | — |
| 2010-04-06 | $14.20 | $23.17 | 228,800 | — | — |
| 2010-04-05 | $14.21 | $23.18 | 284,000 | — | — |
| 2010-04-01 | $14.23 | $23.22 | 276,000 | — | — |
| 2010-03-31 | $14.26 | $23.26 | 338,400 | — | — |
| 2010-03-30 | $14.31 | $23.34 | 212,000 | — | — |
| 2010-03-29 | $14.25 | $23.25 | 208,000 | — | — |
| 2010-03-26 | $14.29 | $23.20 | 347,200 | — | — |
| 2010-03-25 | $14.23 | $23.10 | 446,800 | — | — |
| 2010-03-24 | $14.18 | $23.03 | 149,600 | — | — |
| 2010-03-23 | $14.24 | $23.12 | 303,200 | — | — |
| 2010-03-22 | $14.21 | $23.07 | 251,600 | — | — |
| 2010-03-19 | $14.18 | $23.02 | 564,400 | — | — |
| 2010-03-18 | $14.16 | $22.99 | 202,000 | — | — |
| 2010-03-17 | $14.11 | $22.91 | 278,800 | — | — |
| 2010-03-16 | $13.91 | $22.58 | 203,600 | — | — |
| 2010-03-15 | $13.87 | $22.52 | 196,000 | — | — |
| 2010-03-12 | $13.83 | $22.44 | 313,600 | — | — |
| 2010-03-11 | $13.80 | $22.40 | 317,200 | — | — |
| 2010-03-10 | $13.83 | $22.45 | 346,000 | — | — |
| 2010-03-09 | $13.91 | $22.59 | 336,400 | — | — |
| 2010-03-08 | $13.93 | $22.61 | 362,800 | — | — |
| 2010-03-05 | $13.89 | $22.54 | 422,800 | — | — |
| 2010-03-04 | $13.75 | $22.32 | 419,200 | — | — |
| 2010-03-03 | $13.67 | $22.19 | 458,000 | — | — |
| 2010-03-02 | $13.59 | $22.06 | 639,200 | — | — |
| 2010-03-01 | $13.41 | $21.77 | 363,200 | — | — |
| 2010-02-26 | $13.32 | $21.63 | 347,600 | — | — |
| 2010-02-25 | $13.51 | $21.93 | 317,600 | — | — |
| 2010-02-24 | $13.49 | $21.89 | 472,800 | — | — |
| 2010-02-23 | $13.45 | $21.84 | 282,000 | — | — |
| 2010-02-22 | $13.43 | $21.81 | 366,800 | — | — |
| 2010-02-19 | $13.40 | $21.75 | 329,600 | — | — |
| 2010-02-18 | $13.31 | $21.61 | 391,600 | — | — |
| 2010-02-17 | $13.16 | $21.37 | 256,800 | — | — |
| 2010-02-16 | $13.11 | $21.28 | 305,200 | — | — |
| 2010-02-12 | $13.09 | $21.24 | 366,400 | — | — |
| 2010-02-11 | $12.93 | $20.98 | 276,800 | — | — |
| 2010-02-10 | $12.83 | $20.83 | 588,400 | — | — |
| 2010-02-09 | $12.58 | $20.42 | 361,600 | — | — |
| 2010-02-08 | $12.48 | $20.26 | 224,400 | — | — |
| 2010-02-05 | $12.67 | $20.57 | 403,200 | — | — |
| 2010-02-04 | $12.65 | $20.54 | 370,400 | — | — |
| 2010-02-03 | $12.88 | $20.91 | 253,200 | — | — |
| 2010-02-02 | $12.91 | $20.95 | 261,200 | — | — |
| 2010-02-01 | $12.91 | $20.95 | 337,200 | — | — |
| 2010-01-29 | $12.87 | $20.89 | 326,000 | — | — |
| 2010-01-28 | $12.90 | $20.94 | 390,400 | — | — |
| 2010-01-27 | $13.14 | $21.33 | 549,200 | — | — |
| 2010-01-26 | $13.01 | $21.12 | 537,200 | — | — |
| 2010-01-25 | $12.84 | $20.85 | 312,400 | — | — |
| 2010-01-22 | $12.65 | $20.53 | 290,800 | — | — |
| 2010-01-21 | $12.79 | $20.76 | 393,600 | — | — |
| 2010-01-20 | $13.02 | $21.13 | 268,800 | — | — |
| 2010-01-19 | $13.19 | $21.41 | 288,400 | — | — |
| 2010-01-15 | $13.06 | $21.20 | 350,800 | — | — |
| 2010-01-14 | $13.11 | $21.29 | 249,200 | — | — |
| 2010-01-13 | $13.15 | $21.34 | 165,200 | — | — |
| 2010-01-12 | $13.02 | $21.13 | 353,600 | — | — |
| 2010-01-11 | $13.00 | $21.11 | 180,800 | — | — |
| 2010-01-08 | $13.03 | $21.15 | 173,600 | — | — |
| 2010-01-07 | $13.03 | $21.15 | 315,600 | — | — |
| 2010-01-06 | $13.05 | $21.18 | 504,000 | — | — |
| 2010-01-05 | $13.26 | $21.52 | 263,200 | — | — |
| 2010-01-04 | $13.48 | $21.88 | 294,000 | — | — |