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
- 1983-07-19 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 | $18.38 | $20.85 | 521,100 | — | — |
| 2010-12-30 | $18.46 | $20.94 | 345,263 | — | — |
| 2010-12-29 | $18.57 | $21.07 | 519,413 | — | — |
| 2010-12-28 | $18.56 | $21.06 | 670,275 | — | — |
| 2010-12-27 | $18.62 | $21.12 | 279,113 | — | — |
| 2010-12-23 | $18.43 | $20.90 | 472,163 | — | — |
| 2010-12-22 | $18.37 | $20.84 | 519,750 | — | — |
| 2010-12-21 | $18.39 | $20.85 | 586,238 | — | — |
| 2010-12-20 | $18.19 | $20.64 | 1,097,888 | — | — |
| 2010-12-17 | $18.14 | $20.58 | 1,414,125 | — | — |
| 2010-12-16 | $17.73 | $20.11 | 481,275 | — | — |
| 2010-12-15 | $17.64 | $20.00 | 1,009,800 | — | — |
| 2010-12-14 | $17.63 | $20.00 | 555,863 | — | — |
| 2010-12-13 | $17.51 | $19.86 | 759,038 | — | — |
| 2010-12-10 | $17.58 | $19.94 | 775,238 | — | — |
| 2010-12-09 | $17.43 | $19.77 | 916,988 | — | — |
| 2010-12-08 | $17.21 | $19.52 | 744,188 | — | — |
| 2010-12-07 | $17.28 | $19.60 | 1,442,475 | — | — |
| 2010-12-06 | $17.13 | $19.43 | 638,213 | — | — |
| 2010-12-03 | $16.95 | $19.22 | 934,200 | — | — |
| 2010-12-02 | $16.91 | $19.18 | 2,763,788 | — | — |
| 2010-12-01 | $15.96 | $18.10 | 1,146,825 | — | — |
| 2010-11-30 | $15.36 | $17.42 | 1,087,425 | — | — |
| 2010-11-29 | $15.41 | $17.48 | 1,121,513 | — | — |
| 2010-11-26 | $15.74 | $17.86 | 142,088 | — | — |
| 2010-11-24 | $15.90 | $18.03 | 852,525 | — | — |
| 2010-11-23 | $15.49 | $17.57 | 743,175 | — | — |
| 2010-11-22 | $15.78 | $17.90 | 511,313 | — | — |
| 2010-11-19 | $15.78 | $17.90 | 453,263 | — | — |
| 2010-11-18 | $15.75 | $17.87 | 461,025 | — | — |
| 2010-11-17 | $15.53 | $17.61 | 563,963 | — | — |
| 2010-11-16 | $15.70 | $17.81 | 894,713 | — | — |
| 2010-11-15 | $15.77 | $17.88 | 919,013 | — | — |
| 2010-11-12 | $15.89 | $18.02 | 1,088,438 | — | — |
| 2010-11-11 | $16.19 | $18.37 | 1,022,288 | — | — |
| 2010-11-10 | $16.22 | $18.40 | 1,492,763 | — | — |
| 2010-11-09 | $15.94 | $18.08 | 2,772,563 | — | — |
| 2010-11-08 | $14.70 | $16.67 | 953,438 | — | — |
| 2010-11-05 | $14.94 | $16.95 | 609,188 | — | — |
| 2010-11-04 | $14.84 | $16.84 | 1,300,725 | — | — |
| 2010-11-03 | $14.37 | $16.30 | 539,663 | — | — |
| 2010-11-02 | $14.25 | $16.17 | 445,838 | — | — |
| 2010-11-01 | $13.89 | $15.75 | 361,800 | — | — |
| 2010-10-29 | $14.04 | $15.93 | 452,925 | — | — |
| 2010-10-28 | $13.87 | $15.73 | 461,363 | — | — |
| 2010-10-27 | $14.07 | $15.96 | 452,250 | — | — |
| 2010-10-26 | $13.81 | $15.66 | 253,800 | — | — |
| 2010-10-25 | $13.84 | $15.70 | 513,338 | — | — |
| 2010-10-22 | $13.92 | $15.79 | 431,325 | — | — |
| 2010-10-21 | $13.85 | $15.71 | 664,200 | — | — |
| 2010-10-20 | $13.81 | $15.66 | 368,888 | — | — |
| 2010-10-19 | $13.77 | $15.61 | 606,825 | — | — |
| 2010-10-18 | $14.00 | $15.88 | 921,713 | — | — |
| 2010-10-15 | $13.82 | $15.68 | 1,428,638 | — | — |
| 2010-10-14 | $13.73 | $15.57 | 1,014,525 | — | — |
| 2010-10-13 | $13.62 | $15.45 | 1,218,038 | — | — |
| 2010-10-12 | $13.22 | $14.99 | 816,750 | — | — |
| 2010-10-11 | $13.29 | $15.07 | 816,413 | — | — |
| 2010-10-08 | $13.37 | $15.17 | 1,245,713 | — | — |
| 2010-10-07 | $13.40 | $15.19 | 1,442,475 | — | — |
| 2010-10-06 | $13.99 | $15.86 | 856,575 | — | — |
| 2010-10-05 | $13.99 | $15.86 | 1,022,625 | — | — |
| 2010-10-04 | $13.42 | $15.22 | 1,094,513 | — | — |
| 2010-10-01 | $13.80 | $15.66 | 701,325 | — | — |
| 2010-09-30 | $13.72 | $15.56 | 1,297,013 | — | — |
| 2010-09-29 | $13.80 | $15.65 | 1,579,500 | — | — |
| 2010-09-28 | $14.30 | $16.22 | 953,100 | — | — |
| 2010-09-27 | $14.22 | $16.13 | 466,425 | — | — |
| 2010-09-24 | $14.32 | $16.24 | 983,138 | — | — |
| 2010-09-23 | $13.96 | $15.83 | 1,113,075 | — | — |
| 2010-09-22 | $14.21 | $16.12 | 895,050 | — | — |
| 2010-09-21 | $14.68 | $16.65 | 1,113,413 | — | — |
| 2010-09-20 | $14.74 | $16.72 | 943,988 | — | — |
| 2010-09-17 | $14.47 | $16.41 | 1,189,688 | — | — |
| 2010-09-16 | $14.49 | $16.43 | 893,700 | — | — |
| 2010-09-15 | $14.56 | $16.51 | 555,525 | — | — |
| 2010-09-14 | $14.41 | $16.35 | 343,575 | — | — |
| 2010-09-13 | $14.52 | $16.47 | 757,350 | — | — |
| 2010-09-10 | $14.05 | $15.94 | 738,450 | — | — |
| 2010-09-09 | $14.03 | $15.91 | 453,600 | — | — |
| 2010-09-08 | $13.97 | $15.85 | 433,013 | — | — |
| 2010-09-07 | $13.87 | $15.73 | 529,875 | — | — |
| 2010-09-03 | $14.11 | $16.00 | 787,388 | — | — |
| 2010-09-02 | $13.55 | $15.37 | 562,275 | — | — |
| 2010-09-01 | $13.36 | $15.15 | 672,638 | — | — |
| 2010-08-31 | $12.82 | $14.55 | 1,082,700 | — | — |
| 2010-08-30 | $13.13 | $14.90 | 601,088 | — | — |
| 2010-08-27 | $13.61 | $15.44 | 467,438 | — | — |
| 2010-08-26 | $13.39 | $15.19 | 474,525 | — | — |
| 2010-08-25 | $13.48 | $15.29 | 559,238 | — | — |
| 2010-08-24 | $13.36 | $15.15 | 579,488 | — | — |
| 2010-08-23 | $13.50 | $15.31 | 508,950 | — | — |
| 2010-08-20 | $13.54 | $15.36 | 611,550 | — | — |
| 2010-08-19 | $13.43 | $15.24 | 877,500 | — | — |
| 2010-08-18 | $13.64 | $15.48 | 537,638 | — | — |
| 2010-08-17 | $13.69 | $15.53 | 803,588 | — | — |
| 2010-08-16 | $13.39 | $15.19 | 564,300 | — | — |
| 2010-08-13 | $13.39 | $15.19 | 921,038 | — | — |
| 2010-08-12 | $13.61 | $15.43 | 1,542,375 | — | — |
| 2010-08-11 | $13.39 | $15.19 | 2,171,475 | — | — |
| 2010-08-10 | $13.23 | $15.01 | 1,681,425 | — | — |
| 2010-08-09 | $13.90 | $15.77 | 1,332,450 | — | — |
| 2010-08-06 | $13.68 | $15.52 | 1,450,238 | — | — |
| 2010-08-05 | $14.12 | $16.02 | 480,938 | — | — |
| 2010-08-04 | $14.23 | $16.15 | 747,225 | — | — |
| 2010-08-03 | $14.08 | $15.97 | 970,313 | — | — |
| 2010-08-02 | $14.19 | $16.09 | 906,188 | — | — |
| 2010-07-30 | $13.73 | $15.57 | 789,413 | — | — |
| 2010-07-29 | $13.88 | $15.75 | 628,088 | — | — |
| 2010-07-28 | $13.85 | $15.72 | 428,963 | — | — |
| 2010-07-27 | $14.11 | $16.00 | 895,725 | — | — |
| 2010-07-26 | $14.26 | $16.18 | 891,675 | — | — |
| 2010-07-23 | $13.75 | $15.59 | 1,152,900 | — | — |
| 2010-07-22 | $13.56 | $15.38 | 1,113,750 | — | — |
| 2010-07-21 | $13.18 | $14.95 | 921,713 | — | — |
| 2010-07-20 | $13.43 | $15.23 | 900,113 | — | — |
| 2010-07-19 | $13.27 | $15.06 | 650,700 | — | — |
| 2010-07-16 | $13.17 | $14.94 | 1,522,463 | — | — |
| 2010-07-15 | $13.65 | $15.49 | 1,590,975 | — | — |
| 2010-07-14 | $13.80 | $15.65 | 914,963 | — | — |
| 2010-07-13 | $13.94 | $15.81 | 1,047,938 | — | — |
| 2010-07-12 | $13.53 | $15.35 | 1,104,638 | — | — |
| 2010-07-09 | $13.64 | $15.47 | 1,438,763 | — | — |
| 2010-07-08 | $13.36 | $15.16 | 1,716,188 | — | — |
| 2010-07-07 | $13.21 | $14.98 | 1,817,438 | — | — |
| 2010-07-06 | $12.83 | $14.55 | 1,432,013 | — | — |
| 2010-07-02 | $12.80 | $14.52 | 1,521,450 | — | — |
| 2010-07-01 | $12.95 | $14.69 | 2,249,438 | — | — |
| 2010-06-30 | $12.86 | $14.58 | 2,531,925 | — | — |
| 2010-06-29 | $12.90 | $14.64 | 1,625,738 | — | — |
| 2010-06-28 | $13.68 | $15.52 | 741,150 | — | — |
| 2010-06-25 | $13.74 | $15.58 | 1,445,513 | — | — |
| 2010-06-24 | $13.71 | $15.55 | 1,896,413 | — | — |
| 2010-06-23 | $13.86 | $15.72 | 3,885,300 | — | — |
| 2010-06-22 | $13.34 | $15.13 | 1,293,300 | — | — |
| 2010-06-21 | $13.27 | $15.05 | 1,316,925 | — | — |
| 2010-06-18 | $13.20 | $14.98 | 1,231,875 | — | — |
| 2010-06-17 | $13.32 | $15.10 | 1,208,250 | — | — |
| 2010-06-16 | $13.42 | $15.22 | 1,345,950 | — | — |
| 2010-06-15 | $13.35 | $15.14 | 1,530,225 | — | — |
| 2010-06-14 | $13.33 | $15.12 | 1,159,313 | — | — |
| 2010-06-11 | $13.49 | $15.31 | 2,713,500 | — | — |
| 2010-06-10 | $13.45 | $15.26 | 2,256,525 | — | — |
| 2010-06-09 | $13.55 | $15.37 | 1,429,988 | — | — |
| 2010-06-08 | $13.70 | $15.54 | 2,490,075 | — | — |
| 2010-06-07 | $13.90 | $15.77 | 1,217,363 | — | — |
| 2010-06-04 | $14.19 | $16.09 | 2,025,000 | — | — |
| 2010-06-03 | $14.62 | $16.58 | 798,863 | — | — |
| 2010-06-02 | $14.65 | $16.62 | 1,546,763 | — | — |
| 2010-06-01 | $14.53 | $16.48 | 1,285,875 | — | — |
| 2010-05-28 | $15.01 | $17.03 | 1,384,425 | — | — |
| 2010-05-27 | $15.26 | $17.31 | 1,242,338 | — | — |
| 2010-05-26 | $14.99 | $17.01 | 1,836,338 | — | — |
| 2010-05-25 | $14.81 | $16.80 | 2,727,000 | — | — |
| 2010-05-24 | $15.11 | $17.13 | 872,775 | — | — |
| 2010-05-21 | $15.61 | $17.71 | 2,054,025 | — | — |
| 2010-05-20 | $15.26 | $17.31 | 2,192,738 | — | — |
| 2010-05-19 | $15.97 | $18.12 | 979,763 | — | — |
| 2010-05-18 | $16.07 | $18.23 | 796,500 | — | — |
| 2010-05-17 | $16.29 | $18.48 | 972,000 | — | — |
| 2010-05-14 | $16.28 | $18.47 | 819,450 | — | — |
| 2010-05-13 | $16.51 | $18.72 | 699,975 | — | — |
| 2010-05-12 | $16.51 | $18.73 | 829,238 | — | — |
| 2010-05-11 | $16.55 | $18.77 | 899,775 | — | — |
| 2010-05-10 | $16.49 | $18.71 | 1,856,925 | — | — |
| 2010-05-07 | $15.76 | $17.87 | 2,571,750 | — | — |
| 2010-05-06 | $16.46 | $18.67 | 2,027,363 | — | — |
| 2010-05-05 | $16.89 | $19.16 | 1,184,963 | — | — |
| 2010-05-04 | $17.09 | $19.39 | 1,460,700 | — | — |
| 2010-05-03 | $17.55 | $19.91 | 3,096,563 | — | — |
| 2010-04-30 | $16.99 | $19.27 | 3,217,388 | — | — |
| 2010-04-29 | $16.78 | $19.03 | 1,563,975 | — | — |
| 2010-04-28 | $16.54 | $18.76 | 1,024,650 | — | — |
| 2010-04-27 | $16.41 | $18.62 | 2,172,488 | — | — |
| 2010-04-26 | $16.12 | $18.29 | 3,554,888 | — | — |
| 2010-04-23 | $16.52 | $18.73 | 742,838 | — | — |
| 2010-04-22 | $16.54 | $18.76 | 705,038 | — | — |
| 2010-04-21 | $16.29 | $18.48 | 580,838 | — | — |
| 2010-04-20 | $16.25 | $18.44 | 826,875 | — | — |
| 2010-04-19 | $16.25 | $18.43 | 882,900 | — | — |
| 2010-04-16 | $16.16 | $18.33 | 1,400,625 | — | — |
| 2010-04-15 | $16.22 | $18.39 | 667,575 | — | — |
| 2010-04-14 | $15.97 | $18.11 | 786,038 | — | — |
| 2010-04-13 | $15.73 | $17.84 | 527,850 | — | — |
| 2010-04-12 | $15.61 | $17.70 | 983,138 | — | — |
| 2010-04-09 | $15.64 | $17.73 | 1,281,825 | — | — |
| 2010-04-08 | $15.48 | $17.55 | 1,480,950 | — | — |
| 2010-04-07 | $15.41 | $17.48 | 1,654,425 | — | — |
| 2010-04-06 | $15.43 | $17.50 | 1,035,788 | — | — |
| 2010-04-05 | $15.69 | $17.79 | 1,593,000 | — | — |
| 2010-04-01 | $16.00 | $18.14 | 765,788 | — | — |
| 2010-03-31 | $15.93 | $18.06 | 981,450 | — | — |
| 2010-03-30 | $15.87 | $18.00 | 1,193,738 | — | — |
| 2010-03-29 | $15.59 | $17.68 | 1,201,838 | — | — |
| 2010-03-26 | $15.95 | $18.09 | 870,750 | — | — |
| 2010-03-25 | $16.22 | $18.40 | 382,050 | — | — |
| 2010-03-24 | $16.27 | $18.46 | 407,700 | — | — |
| 2010-03-23 | $16.41 | $18.62 | 422,888 | — | — |
| 2010-03-22 | $16.45 | $18.66 | 457,988 | — | — |
| 2010-03-19 | $16.49 | $18.71 | 1,086,413 | — | — |
| 2010-03-18 | $16.50 | $18.72 | 519,413 | — | — |
| 2010-03-17 | $16.50 | $18.71 | 1,091,813 | — | — |
| 2010-03-16 | $16.32 | $18.51 | 578,138 | — | — |
| 2010-03-15 | $16.32 | $18.51 | 660,150 | — | — |
| 2010-03-12 | $16.41 | $18.61 | 304,763 | — | — |
| 2010-03-11 | $16.59 | $18.81 | 459,338 | — | — |
| 2010-03-10 | $16.46 | $18.67 | 500,850 | — | — |
| 2010-03-09 | $16.49 | $18.70 | 606,488 | — | — |
| 2010-03-08 | $16.49 | $18.71 | 609,188 | — | — |
| 2010-03-05 | $16.51 | $18.72 | 937,575 | — | — |
| 2010-03-04 | $16.37 | $18.57 | 614,588 | — | — |
| 2010-03-03 | $16.34 | $18.53 | 980,100 | — | — |
| 2010-03-02 | $16.41 | $18.61 | 658,800 | — | — |
| 2010-03-01 | $16.30 | $18.49 | 626,400 | — | — |
| 2010-02-26 | $16.21 | $18.38 | 530,888 | — | — |
| 2010-02-25 | $16.13 | $18.30 | 705,375 | — | — |
| 2010-02-24 | $16.36 | $18.55 | 1,007,775 | — | — |
| 2010-02-23 | $16.18 | $18.36 | 1,053,675 | — | — |
| 2010-02-22 | $16.33 | $18.52 | 532,238 | — | — |
| 2010-02-19 | $16.51 | $18.73 | 897,413 | — | — |
| 2010-02-18 | $16.27 | $18.45 | 822,150 | — | — |
| 2010-02-17 | $16.16 | $18.33 | 686,813 | — | — |
| 2010-02-16 | $16.30 | $18.49 | 704,363 | — | — |
| 2010-02-12 | $16.14 | $18.31 | 1,458,000 | — | — |
| 2010-02-11 | $16.02 | $18.18 | 1,180,913 | — | — |
| 2010-02-10 | $16.03 | $18.18 | 4,556,925 | — | — |
| 2010-02-09 | $14.99 | $17.00 | 666,563 | — | — |
| 2010-02-08 | $14.79 | $16.78 | 558,563 | — | — |
| 2010-02-05 | $14.98 | $16.99 | 722,925 | — | — |
| 2010-02-04 | $14.79 | $16.78 | 990,900 | — | — |
| 2010-02-03 | $15.47 | $17.55 | 445,163 | — | — |
| 2010-02-02 | $15.55 | $17.64 | 879,188 | — | — |
| 2010-02-01 | $15.67 | $17.77 | 563,625 | — | — |
| 2010-01-29 | $15.50 | $17.58 | 922,050 | — | — |
| 2010-01-28 | $15.50 | $17.58 | 629,100 | — | — |
| 2010-01-27 | $15.84 | $17.97 | 707,063 | — | — |
| 2010-01-26 | $15.46 | $17.54 | 1,010,813 | — | — |
| 2010-01-25 | $15.71 | $17.82 | 1,121,175 | — | — |
| 2010-01-22 | $15.41 | $17.48 | 927,450 | — | — |
| 2010-01-21 | $15.77 | $17.89 | 991,238 | — | — |
| 2010-01-20 | $15.90 | $18.03 | 608,513 | — | — |
| 2010-01-19 | $15.97 | $18.11 | 855,900 | — | — |
| 2010-01-15 | $15.98 | $18.12 | 1,405,350 | — | — |
| 2010-01-14 | $16.22 | $18.39 | 462,038 | — | — |
| 2010-01-13 | $16.26 | $18.45 | 583,875 | — | — |
| 2010-01-12 | $16.24 | $18.42 | 680,400 | — | — |
| 2010-01-11 | $16.35 | $18.54 | 808,988 | — | — |
| 2010-01-08 | $16.46 | $18.67 | 844,425 | — | — |
| 2010-01-07 | $16.76 | $19.01 | 753,975 | — | — |
| 2010-01-06 | $16.58 | $18.81 | 1,419,188 | — | — |
| 2010-01-05 | $16.89 | $19.15 | 2,271,713 | — | — |
| 2010-01-04 | $17.52 | $19.87 | 906,188 | — | — |