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
- 1986-11-19 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 | $13.41 | $79.24 | 173,548 | — | — |
| 2010-12-30 | $13.40 | $79.18 | 202,383 | — | — |
| 2010-12-29 | $13.46 | $79.51 | 262,220 | — | — |
| 2010-12-28 | $13.52 | $79.89 | 158,589 | — | — |
| 2010-12-27 | $13.54 | $80.00 | 142,221 | — | — |
| 2010-12-23 | $13.47 | $79.56 | 230,350 | — | — |
| 2010-12-22 | $13.44 | $79.40 | 285,309 | — | — |
| 2010-12-21 | $13.31 | $78.64 | 207,478 | — | — |
| 2010-12-20 | $13.15 | $77.66 | 275,336 | — | — |
| 2010-12-17 | $13.04 | $77.06 | 241,190 | — | — |
| 2010-12-16 | $12.99 | $76.73 | 186,448 | — | — |
| 2010-12-15 | $12.82 | $75.75 | 254,632 | — | — |
| 2010-12-14 | $12.81 | $75.70 | 189,483 | — | — |
| 2010-12-13 | $12.78 | $75.48 | 256,041 | — | — |
| 2010-12-10 | $12.88 | $76.08 | 242,599 | — | — |
| 2010-12-09 | $12.82 | $75.75 | 223,738 | — | — |
| 2010-12-08 | $12.77 | $75.42 | 176,909 | — | — |
| 2010-12-07 | $12.74 | $75.26 | 195,445 | — | — |
| 2010-12-06 | $12.68 | $74.93 | 180,811 | — | — |
| 2010-12-03 | $12.60 | $74.44 | 135,066 | — | — |
| 2010-12-02 | $12.56 | $74.17 | 179,077 | — | — |
| 2010-12-01 | $12.44 | $73.35 | 301,244 | — | — |
| 2010-11-30 | $12.08 | $71.23 | 116,313 | — | — |
| 2010-11-29 | $12.15 | $71.61 | 155,012 | — | — |
| 2010-11-26 | $12.20 | $71.94 | 65,148 | — | — |
| 2010-11-24 | $12.26 | $72.26 | 200,648 | — | — |
| 2010-11-23 | $12.03 | $70.91 | 120,107 | — | — |
| 2010-11-22 | $12.11 | $71.39 | 133,007 | — | — |
| 2010-11-19 | $12.05 | $71.01 | 149,267 | — | — |
| 2010-11-18 | $11.98 | $70.63 | 254,957 | — | — |
| 2010-11-17 | $11.82 | $69.65 | 164,009 | — | — |
| 2010-11-16 | $11.81 | $69.60 | 270,675 | — | — |
| 2010-11-15 | $12.08 | $71.18 | 159,456 | — | — |
| 2010-11-12 | $12.19 | $71.83 | 171,272 | — | — |
| 2010-11-11 | $12.42 | $73.19 | 151,001 | — | — |
| 2010-11-10 | $12.38 | $72.97 | 143,522 | — | — |
| 2010-11-09 | $12.29 | $72.43 | 259,510 | — | — |
| 2010-11-08 | $12.39 | $73.03 | 184,714 | — | — |
| 2010-11-05 | $12.33 | $72.70 | 138,427 | — | — |
| 2010-11-04 | $12.27 | $72.32 | 212,464 | — | — |
| 2010-11-03 | $11.98 | $70.63 | 191,651 | — | — |
| 2010-11-02 | $11.90 | $70.14 | 179,944 | — | — |
| 2010-11-01 | $11.73 | $69.17 | 226,231 | — | — |
| 2010-10-29 | $11.74 | $69.22 | 121,300 | — | — |
| 2010-10-28 | $11.71 | $69.00 | 268,615 | — | — |
| 2010-10-27 | $11.78 | $69.44 | 167,912 | — | — |
| 2010-10-26 | $11.78 | $69.44 | 270,566 | — | — |
| 2010-10-25 | $11.83 | $69.71 | 173,765 | — | — |
| 2010-10-22 | $11.73 | $69.11 | 150,134 | — | — |
| 2010-10-21 | $11.62 | $68.51 | 263,304 | — | — |
| 2010-10-20 | $11.66 | $68.73 | 182,112 | — | — |
| 2010-10-19 | $11.53 | $67.97 | 290,837 | — | — |
| 2010-10-18 | $11.85 | $69.82 | 160,324 | — | — |
| 2010-10-15 | $11.74 | $69.22 | 159,673 | — | — |
| 2010-10-14 | $11.77 | $69.38 | 267,314 | — | — |
| 2010-10-13 | $11.78 | $69.44 | 253,222 | — | — |
| 2010-10-12 | $11.61 | $68.40 | 181,136 | — | — |
| 2010-10-11 | $11.56 | $68.13 | 147,207 | — | — |
| 2010-10-08 | $11.52 | $67.91 | 219,618 | — | — |
| 2010-10-07 | $11.36 | $66.94 | 238,914 | — | — |
| 2010-10-06 | $11.33 | $66.77 | 211,163 | — | — |
| 2010-10-05 | $11.43 | $67.37 | 660,156 | — | — |
| 2010-10-04 | $11.12 | $65.52 | 286,935 | — | — |
| 2010-10-01 | $11.27 | $66.45 | 170,296 | — | — |
| 2010-09-30 | $11.20 | $66.01 | 189,808 | — | — |
| 2010-09-29 | $11.23 | $66.17 | 236,962 | — | — |
| 2010-09-28 | $11.12 | $65.52 | 250,729 | — | — |
| 2010-09-27 | $10.92 | $64.38 | 171,489 | — | — |
| 2010-09-24 | $11.06 | $65.20 | 201,299 | — | — |
| 2010-09-23 | $10.76 | $63.40 | 251,922 | — | — |
| 2010-09-22 | $10.89 | $64.16 | 322,056 | — | — |
| 2010-09-21 | $10.95 | $64.54 | 271,542 | — | — |
| 2010-09-20 | $10.92 | $64.38 | 293,547 | — | — |
| 2010-09-17 | $10.70 | $63.08 | 165,744 | — | — |
| 2010-09-16 | $10.66 | $62.86 | 250,729 | — | — |
| 2010-09-15 | $10.68 | $62.97 | 185,581 | — | — |
| 2010-09-14 | $10.66 | $62.86 | 217,992 | — | — |
| 2010-09-13 | $10.62 | $62.59 | 387,422 | — | — |
| 2010-09-10 | $10.44 | $61.55 | 243,033 | — | — |
| 2010-09-09 | $10.37 | $61.12 | 174,090 | — | — |
| 2010-09-08 | $10.34 | $60.95 | 268,290 | — | — |
| 2010-09-07 | $10.32 | $60.85 | 361,297 | — | — |
| 2010-09-03 | $10.49 | $61.82 | 232,626 | — | — |
| 2010-09-02 | $10.30 | $60.68 | 189,808 | — | — |
| 2010-09-01 | $10.12 | $59.65 | 267,640 | — | — |
| 2010-08-31 | $9.78 | $57.64 | 228,182 | — | — |
| 2010-08-30 | $9.82 | $57.86 | 167,695 | — | — |
| 2010-08-27 | $10.01 | $59.00 | 252,897 | — | — |
| 2010-08-26 | $9.70 | $57.15 | 228,941 | — | — |
| 2010-08-25 | $9.84 | $58.02 | 286,826 | — | — |
| 2010-08-24 | $9.76 | $57.53 | 242,816 | — | — |
| 2010-08-23 | $9.91 | $58.40 | 201,516 | — | — |
| 2010-08-20 | $9.96 | $58.73 | 199,564 | — | — |
| 2010-08-19 | $9.92 | $58.45 | 198,155 | — | — |
| 2010-08-18 | $10.18 | $60.03 | 137,126 | — | — |
| 2010-08-17 | $10.19 | $60.08 | 166,177 | — | — |
| 2010-08-16 | $10.00 | $58.94 | 152,844 | — | — |
| 2010-08-13 | $9.91 | $58.40 | 102,113 | — | — |
| 2010-08-12 | $10.00 | $58.94 | 230,892 | — | — |
| 2010-08-11 | $10.12 | $59.65 | 284,658 | — | — |
| 2010-08-10 | $10.56 | $62.26 | 163,792 | — | — |
| 2010-08-09 | $10.70 | $63.08 | 138,860 | — | — |
| 2010-08-06 | $10.56 | $62.26 | 213,982 | — | — |
| 2010-08-05 | $10.59 | $62.42 | 145,039 | — | — |
| 2010-08-04 | $10.66 | $62.86 | 162,166 | — | — |
| 2010-08-03 | $10.55 | $62.21 | 164,551 | — | — |
| 2010-08-02 | $10.60 | $62.48 | 167,912 | — | — |
| 2010-07-30 | $10.41 | $61.33 | 124,118 | — | — |
| 2010-07-29 | $10.40 | $61.28 | 178,860 | — | — |
| 2010-07-28 | $10.39 | $61.23 | 150,893 | — | — |
| 2010-07-27 | $10.61 | $62.53 | 256,366 | — | — |
| 2010-07-26 | $10.74 | $63.29 | 197,505 | — | — |
| 2010-07-23 | $10.50 | $61.88 | 298,208 | — | — |
| 2010-07-22 | $10.31 | $60.79 | 279,347 | — | — |
| 2010-07-21 | $10.01 | $59.00 | 197,180 | — | — |
| 2010-07-20 | $10.05 | $59.21 | 135,392 | — | — |
| 2010-07-19 | $9.94 | $58.56 | 421,676 | — | — |
| 2010-07-16 | $9.79 | $57.69 | 148,508 | — | — |
| 2010-07-15 | $10.18 | $59.98 | 187,966 | — | — |
| 2010-07-14 | $10.22 | $60.25 | 248,561 | — | — |
| 2010-07-13 | $10.23 | $60.30 | 297,124 | — | — |
| 2010-07-12 | $9.98 | $58.83 | 270,566 | — | — |
| 2010-07-09 | $10.04 | $59.16 | 156,204 | — | — |
| 2010-07-08 | $9.95 | $58.67 | 227,965 | — | — |
| 2010-07-07 | $9.81 | $57.80 | 185,689 | — | — |
| 2010-07-06 | $9.47 | $55.84 | 277,938 | — | — |
| 2010-07-02 | $9.51 | $56.06 | 231,217 | — | — |
| 2010-07-01 | $9.60 | $56.60 | 330,945 | — | — |
| 2010-06-30 | $9.75 | $57.47 | 289,320 | — | — |
| 2010-06-29 | $9.83 | $57.96 | 318,371 | — | — |
| 2010-06-28 | $10.23 | $60.30 | 160,866 | — | — |
| 2010-06-25 | $10.24 | $60.36 | 185,906 | — | — |
| 2010-06-24 | $10.11 | $59.59 | 327,476 | — | — |
| 2010-06-23 | $10.21 | $60.19 | 229,700 | — | — |
| 2010-06-22 | $10.31 | $60.79 | 148,183 | — | — |
| 2010-06-21 | $10.54 | $62.10 | 176,692 | — | — |
| 2010-06-18 | $10.65 | $62.80 | 264,604 | — | — |
| 2010-06-17 | $10.60 | $62.48 | 662,216 | — | — |
| 2010-06-16 | $10.52 | $61.99 | 366,500 | — | — |
| 2010-06-15 | $10.49 | $61.82 | 193,602 | — | — |
| 2010-06-14 | $10.23 | $60.30 | 242,057 | — | — |
| 2010-06-11 | $10.17 | $59.92 | 203,467 | — | — |
| 2010-06-10 | $10.02 | $59.05 | 246,393 | — | — |
| 2010-06-09 | $9.70 | $57.20 | 315,661 | — | — |
| 2010-06-08 | $9.67 | $56.99 | 330,837 | — | — |
| 2010-06-07 | $9.71 | $57.26 | 326,609 | — | — |
| 2010-06-04 | $10.02 | $59.05 | 288,886 | — | — |
| 2010-06-03 | $10.45 | $61.61 | 151,868 | — | — |
| 2010-06-02 | $10.33 | $60.90 | 169,754 | — | — |
| 2010-06-01 | $10.07 | $59.38 | 173,332 | — | — |
| 2010-05-28 | $10.39 | $61.23 | 232,193 | — | — |
| 2010-05-27 | $10.48 | $61.77 | 236,637 | — | — |
| 2010-05-26 | $10.05 | $59.21 | 251,054 | — | — |
| 2010-05-25 | $9.96 | $58.73 | 279,780 | — | — |
| 2010-05-24 | $10.02 | $59.05 | 213,114 | — | — |
| 2010-05-21 | $10.03 | $59.11 | 428,830 | — | — |
| 2010-05-20 | $9.90 | $58.34 | 469,806 | — | — |
| 2010-05-19 | $10.53 | $62.04 | 241,298 | — | — |
| 2010-05-18 | $10.72 | $63.18 | 286,393 | — | — |
| 2010-05-17 | $10.89 | $64.16 | 390,240 | — | — |
| 2010-05-14 | $10.86 | $64.00 | 187,098 | — | — |
| 2010-05-13 | $11.15 | $65.74 | 262,545 | — | — |
| 2010-05-12 | $11.25 | $66.34 | 280,214 | — | — |
| 2010-05-11 | $10.95 | $64.54 | 246,176 | — | — |
| 2010-05-10 | $10.89 | $64.16 | 319,563 | — | — |
| 2010-05-07 | $10.40 | $61.28 | 328,018 | — | — |
| 2010-05-06 | $10.58 | $62.37 | 720,860 | — | — |
| 2010-05-05 | $11.14 | $65.69 | 277,938 | — | — |
| 2010-05-04 | $11.43 | $67.37 | 381,134 | — | — |
| 2010-05-03 | $11.78 | $69.44 | 219,510 | — | — |
| 2010-04-30 | $11.61 | $68.46 | 266,881 | — | — |
| 2010-04-29 | $11.88 | $70.03 | 320,972 | — | — |
| 2010-04-28 | $11.70 | $68.95 | 303,303 | — | — |
| 2010-04-27 | $11.75 | $69.27 | 328,018 | — | — |
| 2010-04-26 | $11.99 | $70.69 | 227,640 | — | — |
| 2010-04-23 | $12.00 | $70.74 | 203,684 | — | — |
| 2010-04-22 | $11.92 | $70.25 | 97,018 | — | — |
| 2010-04-21 | $11.77 | $69.38 | 150,568 | — | — |
| 2010-04-20 | $11.72 | $69.06 | 117,722 | — | — |
| 2010-04-19 | $11.59 | $68.29 | 220,702 | — | — |
| 2010-04-16 | $11.64 | $68.62 | 325,525 | — | — |
| 2010-04-15 | $11.75 | $69.27 | 217,992 | — | — |
| 2010-04-14 | $11.76 | $69.33 | 326,067 | — | — |
| 2010-04-13 | $11.52 | $67.91 | 158,698 | — | — |
| 2010-04-12 | $11.47 | $67.59 | 300,051 | — | — |
| 2010-04-09 | $11.41 | $67.26 | 138,644 | — | — |
| 2010-04-08 | $11.32 | $66.72 | 181,136 | — | — |
| 2010-04-07 | $11.28 | $66.50 | 205,201 | — | — |
| 2010-04-06 | $11.33 | $66.77 | 169,863 | — | — |
| 2010-04-05 | $11.20 | $66.01 | 276,528 | — | — |
| 2010-04-01 | $11.05 | $65.14 | 336,365 | — | — |
| 2010-03-31 | $10.93 | $64.43 | 190,567 | — | — |
| 2010-03-30 | $10.94 | $64.49 | 186,014 | — | — |
| 2010-03-29 | $10.93 | $64.43 | 283,358 | — | — |
| 2010-03-26 | $10.86 | $64.00 | 177,884 | — | — |
| 2010-03-25 | $10.83 | $63.84 | 241,298 | — | — |
| 2010-03-24 | $10.94 | $64.49 | 141,896 | — | — |
| 2010-03-23 | $11.02 | $64.98 | 114,362 | — | — |
| 2010-03-22 | $10.92 | $64.38 | 189,917 | — | — |
| 2010-03-19 | $10.84 | $63.89 | 183,846 | — | — |
| 2010-03-18 | $10.99 | $64.76 | 215,608 | — | — |
| 2010-03-17 | $11.01 | $64.92 | 174,199 | — | — |
| 2010-03-16 | $10.89 | $64.16 | 215,716 | — | — |
| 2010-03-15 | $10.81 | $63.73 | 159,456 | — | — |
| 2010-03-12 | $10.82 | $63.78 | 172,898 | — | — |
| 2010-03-11 | $10.77 | $63.51 | 197,505 | — | — |
| 2010-03-10 | $10.79 | $63.62 | 282,924 | — | — |
| 2010-03-09 | $10.68 | $62.97 | 260,810 | — | — |
| 2010-03-08 | $10.65 | $62.80 | 289,103 | — | — |
| 2010-03-05 | $10.61 | $62.53 | 266,989 | — | — |
| 2010-03-04 | $10.39 | $61.23 | 129,104 | — | — |
| 2010-03-03 | $10.33 | $60.90 | 259,835 | — | — |
| 2010-03-02 | $10.25 | $60.41 | 193,169 | — | — |
| 2010-03-01 | $10.21 | $60.19 | 303,628 | — | — |
| 2010-02-26 | $9.99 | $58.89 | 185,256 | — | — |
| 2010-02-25 | $9.97 | $58.78 | 157,722 | — | — |
| 2010-02-24 | $10.01 | $59.00 | 202,816 | — | — |
| 2010-02-23 | $9.96 | $58.73 | 258,751 | — | — |
| 2010-02-22 | $10.00 | $58.94 | 187,315 | — | — |
| 2010-02-19 | $9.97 | $58.78 | 157,830 | — | — |
| 2010-02-18 | $9.94 | $58.62 | 315,661 | — | — |
| 2010-02-17 | $9.84 | $58.02 | 225,906 | — | — |
| 2010-02-16 | $9.75 | $57.47 | 253,548 | — | — |
| 2010-02-12 | $9.54 | $56.22 | 191,218 | — | — |
| 2010-02-11 | $9.49 | $55.95 | 159,890 | — | — |
| 2010-02-10 | $9.32 | $54.92 | 251,922 | — | — |
| 2010-02-09 | $9.30 | $54.81 | 249,428 | — | — |
| 2010-02-08 | $9.25 | $54.54 | 235,662 | — | — |
| 2010-02-05 | $9.31 | $54.86 | 484,223 | — | — |
| 2010-02-04 | $9.32 | $54.92 | 699,505 | — | — |
| 2010-02-03 | $9.61 | $56.66 | 206,827 | — | — |
| 2010-02-02 | $9.64 | $56.82 | 287,368 | — | — |
| 2010-02-01 | $9.56 | $56.33 | 188,291 | — | — |
| 2010-01-29 | $9.44 | $55.63 | 208,778 | — | — |
| 2010-01-28 | $9.58 | $56.50 | 219,076 | — | — |
| 2010-01-27 | $9.69 | $57.09 | 357,503 | — | — |
| 2010-01-26 | $9.69 | $57.09 | 233,277 | — | — |
| 2010-01-25 | $9.82 | $57.91 | 212,247 | — | — |
| 2010-01-22 | $9.83 | $57.96 | 205,201 | — | — |
| 2010-01-21 | $9.99 | $58.89 | 206,610 | — | — |
| 2010-01-20 | $10.20 | $60.14 | 295,824 | — | — |
| 2010-01-19 | $10.34 | $60.95 | 235,445 | — | — |
| 2010-01-15 | $10.22 | $60.25 | 227,640 | — | — |
| 2010-01-14 | $10.35 | $61.01 | 184,388 | — | — |
| 2010-01-13 | $10.32 | $60.85 | 229,916 | — | — |
| 2010-01-12 | $10.18 | $59.98 | 235,336 | — | — |
| 2010-01-11 | $10.28 | $60.57 | 236,312 | — | — |
| 2010-01-08 | $10.28 | $60.57 | 253,981 | — | — |
| 2010-01-07 | $10.27 | $60.52 | 213,548 | — | — |
| 2010-01-06 | $10.15 | $59.81 | 190,459 | — | — |
| 2010-01-05 | $10.22 | $60.25 | 178,643 | — | — |
| 2010-01-04 | $10.14 | $59.76 | 211,597 | — | — |