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 | $18.15 | $39.82 | 119,600 | — | — |
| 2010-12-30 | $18.40 | $40.37 | 70,000 | — | — |
| 2010-12-29 | $18.73 | $41.09 | 33,300 | — | — |
| 2010-12-28 | $18.72 | $41.07 | 62,200 | — | — |
| 2010-12-27 | $18.67 | $40.96 | 36,200 | — | — |
| 2010-12-23 | $18.61 | $40.83 | 58,700 | — | — |
| 2010-12-22 | $18.54 | $40.68 | 75,600 | — | — |
| 2010-12-21 | $18.51 | $40.61 | 149,300 | — | — |
| 2010-12-20 | $18.43 | $40.43 | 152,900 | — | — |
| 2010-12-17 | $18.25 | $40.04 | 491,100 | — | — |
| 2010-12-16 | $18.24 | $40.02 | 88,300 | — | — |
| 2010-12-15 | $17.93 | $39.34 | 118,400 | — | — |
| 2010-12-14 | $17.95 | $39.38 | 141,100 | — | — |
| 2010-12-13 | $17.92 | $39.32 | 111,800 | — | — |
| 2010-12-10 | $17.83 | $39.12 | 124,100 | — | — |
| 2010-12-09 | $17.72 | $38.88 | 91,200 | — | — |
| 2010-12-08 | $17.65 | $38.72 | 137,100 | — | — |
| 2010-12-07 | $17.58 | $38.57 | 133,100 | — | — |
| 2010-12-06 | $17.29 | $37.93 | 180,100 | — | — |
| 2010-12-03 | $17.22 | $37.78 | 100,000 | — | — |
| 2010-12-02 | $17.12 | $37.56 | 92,300 | — | — |
| 2010-12-01 | $17.12 | $37.56 | 205,100 | — | — |
| 2010-11-30 | $16.50 | $36.20 | 171,100 | — | — |
| 2010-11-29 | $16.73 | $36.70 | 89,800 | — | — |
| 2010-11-26 | $16.66 | $36.55 | 27,100 | — | — |
| 2010-11-24 | $16.76 | $36.77 | 105,500 | — | — |
| 2010-11-23 | $16.44 | $36.07 | 116,700 | — | — |
| 2010-11-22 | $16.62 | $36.46 | 79,000 | — | — |
| 2010-11-19 | $16.74 | $36.73 | 150,100 | — | — |
| 2010-11-18 | $16.96 | $37.21 | 104,400 | — | — |
| 2010-11-17 | $16.66 | $36.55 | 90,700 | — | — |
| 2010-11-16 | $16.78 | $36.81 | 224,100 | — | — |
| 2010-11-15 | $16.93 | $37.14 | 93,800 | — | — |
| 2010-11-12 | $16.83 | $36.92 | 153,000 | — | — |
| 2010-11-11 | $17.17 | $37.67 | 63,100 | — | — |
| 2010-11-10 | $17.34 | $38.04 | 109,900 | — | — |
| 2010-11-09 | $16.99 | $37.27 | 145,200 | — | — |
| 2010-11-08 | $17.38 | $37.85 | 100,700 | — | — |
| 2010-11-05 | $17.59 | $38.30 | 88,800 | — | — |
| 2010-11-04 | $17.57 | $38.26 | 153,700 | — | — |
| 2010-11-03 | $17.09 | $37.21 | 92,100 | — | — |
| 2010-11-02 | $17.18 | $37.41 | 156,500 | — | — |
| 2010-11-01 | $16.75 | $36.47 | 125,600 | — | — |
| 2010-10-29 | $16.92 | $36.84 | 170,400 | — | — |
| 2010-10-28 | $16.86 | $36.71 | 132,900 | — | — |
| 2010-10-27 | $17.35 | $37.78 | 136,100 | — | — |
| 2010-10-26 | $17.52 | $38.15 | 103,600 | — | — |
| 2010-10-25 | $17.63 | $38.39 | 79,600 | — | — |
| 2010-10-22 | $17.53 | $38.17 | 70,500 | — | — |
| 2010-10-21 | $17.48 | $38.06 | 142,100 | — | — |
| 2010-10-20 | $17.77 | $38.69 | 164,900 | — | — |
| 2010-10-19 | $17.48 | $38.06 | 176,000 | — | — |
| 2010-10-18 | $17.57 | $38.26 | 82,100 | — | — |
| 2010-10-15 | $17.30 | $37.67 | 179,900 | — | — |
| 2010-10-14 | $17.37 | $37.82 | 190,900 | — | — |
| 2010-10-13 | $17.14 | $37.32 | 120,700 | — | — |
| 2010-10-12 | $16.79 | $36.56 | 87,200 | — | — |
| 2010-10-11 | $16.77 | $36.52 | 57,900 | — | — |
| 2010-10-08 | $16.79 | $36.56 | 133,000 | — | — |
| 2010-10-07 | $16.63 | $36.21 | 118,200 | — | — |
| 2010-10-06 | $16.79 | $36.56 | 139,800 | — | — |
| 2010-10-05 | $16.72 | $36.41 | 218,000 | — | — |
| 2010-10-04 | $16.19 | $35.25 | 153,300 | — | — |
| 2010-10-01 | $16.28 | $35.45 | 104,600 | — | — |
| 2010-09-30 | $16.29 | $35.47 | 189,900 | — | — |
| 2010-09-29 | $16.30 | $35.49 | 133,700 | — | — |
| 2010-09-28 | $16.20 | $35.28 | 237,500 | — | — |
| 2010-09-27 | $16.08 | $35.01 | 115,800 | — | — |
| 2010-09-24 | $16.20 | $35.28 | 174,200 | — | — |
| 2010-09-23 | $15.84 | $34.49 | 198,800 | — | — |
| 2010-09-22 | $16.23 | $35.34 | 129,600 | — | — |
| 2010-09-21 | $16.33 | $35.56 | 111,200 | — | — |
| 2010-09-20 | $16.47 | $35.86 | 212,600 | — | — |
| 2010-09-17 | $16.25 | $35.38 | 349,800 | — | — |
| 2010-09-16 | $15.95 | $34.73 | 90,600 | — | — |
| 2010-09-15 | $15.98 | $34.80 | 247,300 | — | — |
| 2010-09-14 | $15.65 | $34.08 | 232,400 | — | — |
| 2010-09-13 | $15.60 | $33.97 | 239,800 | — | — |
| 2010-09-10 | $15.42 | $33.58 | 72,900 | — | — |
| 2010-09-09 | $15.51 | $33.77 | 261,300 | — | — |
| 2010-09-08 | $15.22 | $33.14 | 88,000 | — | — |
| 2010-09-07 | $15.13 | $32.95 | 91,700 | — | — |
| 2010-09-03 | $15.45 | $33.64 | 89,100 | — | — |
| 2010-09-02 | $15.18 | $33.05 | 102,900 | — | — |
| 2010-09-01 | $15.44 | $33.62 | 221,000 | — | — |
| 2010-08-31 | $14.86 | $32.36 | 154,000 | — | — |
| 2010-08-30 | $14.79 | $32.21 | 152,000 | — | — |
| 2010-08-27 | $15.18 | $33.05 | 318,800 | — | — |
| 2010-08-26 | $14.87 | $32.38 | 142,000 | — | — |
| 2010-08-25 | $14.96 | $32.58 | 139,200 | — | — |
| 2010-08-24 | $14.65 | $31.90 | 132,300 | — | — |
| 2010-08-23 | $14.69 | $31.99 | 144,200 | — | — |
| 2010-08-20 | $14.91 | $32.47 | 130,800 | — | — |
| 2010-08-19 | $14.95 | $32.55 | 165,500 | — | — |
| 2010-08-18 | $15.42 | $33.58 | 135,400 | — | — |
| 2010-08-17 | $15.29 | $33.29 | 147,800 | — | — |
| 2010-08-16 | $15.13 | $32.95 | 98,300 | — | — |
| 2010-08-13 | $15.06 | $32.79 | 122,900 | — | — |
| 2010-08-12 | $15.29 | $33.29 | 158,200 | — | — |
| 2010-08-11 | $15.11 | $32.90 | 185,500 | — | — |
| 2010-08-10 | $15.80 | $34.12 | 135,900 | — | — |
| 2010-08-09 | $16.01 | $34.58 | 110,400 | — | — |
| 2010-08-06 | $15.71 | $33.93 | 106,900 | — | — |
| 2010-08-05 | $15.88 | $34.29 | 148,200 | — | — |
| 2010-08-04 | $16.07 | $34.70 | 118,100 | — | — |
| 2010-08-03 | $15.71 | $33.93 | 148,300 | — | — |
| 2010-08-02 | $15.79 | $34.10 | 179,500 | — | — |
| 2010-07-30 | $15.56 | $33.60 | 217,300 | — | — |
| 2010-07-29 | $15.95 | $34.45 | 98,100 | — | — |
| 2010-07-28 | $15.50 | $33.47 | 160,100 | — | — |
| 2010-07-27 | $15.81 | $34.14 | 178,600 | — | — |
| 2010-07-26 | $15.56 | $33.60 | 288,200 | — | — |
| 2010-07-23 | $15.40 | $33.26 | 197,000 | — | — |
| 2010-07-22 | $15.27 | $32.98 | 446,900 | — | — |
| 2010-07-21 | $14.82 | $32.01 | 169,500 | — | — |
| 2010-07-20 | $14.97 | $32.33 | 224,300 | — | — |
| 2010-07-19 | $14.97 | $32.33 | 207,100 | — | — |
| 2010-07-16 | $14.91 | $32.20 | 321,200 | — | — |
| 2010-07-15 | $15.09 | $32.59 | 229,000 | — | — |
| 2010-07-14 | $15.14 | $32.70 | 72,000 | — | — |
| 2010-07-13 | $15.23 | $32.89 | 196,600 | — | — |
| 2010-07-12 | $14.76 | $31.88 | 72,200 | — | — |
| 2010-07-09 | $15.06 | $32.52 | 122,200 | — | — |
| 2010-07-08 | $14.68 | $31.70 | 148,300 | — | — |
| 2010-07-07 | $14.57 | $31.47 | 148,300 | — | — |
| 2010-07-06 | $14.18 | $30.62 | 197,700 | — | — |
| 2010-07-02 | $14.58 | $31.49 | 97,000 | — | — |
| 2010-07-01 | $14.69 | $31.72 | 133,200 | — | — |
| 2010-06-30 | $14.86 | $32.09 | 152,000 | — | — |
| 2010-06-29 | $15.16 | $32.74 | 200,200 | — | — |
| 2010-06-28 | $15.60 | $33.69 | 91,300 | — | — |
| 2010-06-25 | $15.66 | $33.82 | 383,200 | — | — |
| 2010-06-24 | $15.37 | $33.19 | 130,600 | — | — |
| 2010-06-23 | $15.42 | $33.30 | 80,900 | — | — |
| 2010-06-22 | $15.49 | $33.45 | 152,800 | — | — |
| 2010-06-21 | $15.55 | $33.58 | 119,300 | — | — |
| 2010-06-18 | $15.82 | $34.16 | 344,200 | — | — |
| 2010-06-17 | $15.68 | $33.86 | 94,100 | — | — |
| 2010-06-16 | $15.55 | $33.58 | 115,200 | — | — |
| 2010-06-15 | $15.58 | $33.65 | 192,400 | — | — |
| 2010-06-14 | $15.04 | $32.48 | 93,700 | — | — |
| 2010-06-11 | $15.04 | $32.48 | 138,800 | — | — |
| 2010-06-10 | $14.89 | $32.16 | 309,800 | — | — |
| 2010-06-09 | $14.26 | $30.80 | 136,600 | — | — |
| 2010-06-08 | $14.42 | $31.14 | 198,700 | — | — |
| 2010-06-07 | $14.48 | $31.27 | 134,100 | — | — |
| 2010-06-04 | $14.64 | $31.62 | 263,900 | — | — |
| 2010-06-03 | $15.45 | $33.37 | 127,600 | — | — |
| 2010-06-02 | $15.39 | $33.24 | 237,900 | — | — |
| 2010-06-01 | $14.97 | $32.33 | 222,700 | — | — |
| 2010-05-28 | $15.60 | $33.69 | 150,100 | — | — |
| 2010-05-27 | $15.67 | $33.84 | 147,200 | — | — |
| 2010-05-26 | $14.98 | $32.35 | 273,700 | — | — |
| 2010-05-25 | $15.03 | $32.46 | 329,400 | — | — |
| 2010-05-24 | $14.85 | $32.07 | 191,800 | — | — |
| 2010-05-21 | $15.25 | $32.93 | 243,200 | — | — |
| 2010-05-20 | $15.34 | $33.13 | 187,500 | — | — |
| 2010-05-19 | $16.18 | $34.94 | 147,600 | — | — |
| 2010-05-18 | $16.09 | $34.75 | 129,300 | — | — |
| 2010-05-17 | $16.49 | $35.61 | 199,600 | — | — |
| 2010-05-14 | $16.20 | $34.99 | 131,800 | — | — |
| 2010-05-13 | $16.34 | $35.29 | 114,700 | — | — |
| 2010-05-12 | $16.43 | $35.48 | 124,600 | — | — |
| 2010-05-11 | $16.15 | $34.60 | 163,600 | — | — |
| 2010-05-10 | $16.11 | $34.51 | 408,400 | — | — |
| 2010-05-07 | $15.31 | $32.80 | 311,900 | — | — |
| 2010-05-06 | $15.94 | $34.15 | 310,900 | — | — |
| 2010-05-05 | $16.32 | $34.96 | 133,400 | — | — |
| 2010-05-04 | $16.59 | $35.54 | 299,300 | — | — |
| 2010-05-03 | $16.93 | $36.27 | 147,200 | — | — |
| 2010-04-30 | $16.71 | $35.80 | 319,800 | — | — |
| 2010-04-29 | $17.18 | $36.80 | 201,300 | — | — |
| 2010-04-28 | $16.93 | $36.27 | 90,800 | — | — |
| 2010-04-27 | $16.79 | $35.97 | 196,500 | — | — |
| 2010-04-26 | $17.00 | $36.42 | 89,100 | — | — |
| 2010-04-23 | $17.27 | $37.00 | 178,000 | — | — |
| 2010-04-22 | $17.17 | $36.78 | 175,300 | — | — |
| 2010-04-21 | $17.07 | $36.57 | 127,300 | — | — |
| 2010-04-20 | $17.05 | $36.52 | 171,900 | — | — |
| 2010-04-19 | $16.95 | $36.31 | 160,800 | — | — |
| 2010-04-16 | $16.85 | $36.10 | 196,800 | — | — |
| 2010-04-15 | $17.03 | $36.48 | 221,100 | — | — |
| 2010-04-14 | $17.20 | $36.85 | 111,800 | — | — |
| 2010-04-13 | $16.71 | $35.80 | 64,300 | — | — |
| 2010-04-12 | $16.72 | $35.82 | 114,400 | — | — |
| 2010-04-09 | $16.89 | $36.18 | 99,800 | — | — |
| 2010-04-08 | $17.11 | $36.65 | 82,100 | — | — |
| 2010-04-07 | $17.21 | $36.87 | 207,900 | — | — |
| 2010-04-06 | $17.08 | $36.59 | 100,500 | — | — |
| 2010-04-05 | $16.92 | $36.25 | 148,700 | — | — |
| 2010-04-01 | $16.78 | $35.95 | 118,200 | — | — |
| 2010-03-31 | $16.60 | $35.56 | 209,600 | — | — |
| 2010-03-30 | $16.85 | $36.10 | 90,300 | — | — |
| 2010-03-29 | $16.84 | $36.07 | 65,200 | — | — |
| 2010-03-26 | $16.80 | $35.99 | 77,200 | — | — |
| 2010-03-25 | $16.64 | $35.65 | 163,600 | — | — |
| 2010-03-24 | $16.83 | $36.05 | 64,200 | — | — |
| 2010-03-23 | $16.96 | $36.33 | 85,900 | — | — |
| 2010-03-22 | $16.86 | $36.12 | 149,400 | — | — |
| 2010-03-19 | $16.76 | $35.90 | 400,700 | — | — |
| 2010-03-18 | $16.80 | $35.99 | 79,300 | — | — |
| 2010-03-17 | $16.80 | $35.99 | 88,000 | — | — |
| 2010-03-16 | $16.54 | $35.43 | 64,200 | — | — |
| 2010-03-15 | $16.54 | $35.43 | 62,800 | — | — |
| 2010-03-12 | $16.49 | $35.33 | 87,100 | — | — |
| 2010-03-11 | $16.53 | $35.41 | 76,500 | — | — |
| 2010-03-10 | $16.45 | $35.24 | 596,300 | — | — |
| 2010-03-09 | $16.39 | $35.11 | 182,400 | — | — |
| 2010-03-08 | $16.29 | $34.90 | 208,700 | — | — |
| 2010-03-05 | $16.18 | $34.66 | 371,000 | — | — |
| 2010-03-04 | $16.19 | $34.68 | 253,600 | — | — |
| 2010-03-03 | $16.20 | $34.70 | 277,100 | — | — |
| 2010-03-02 | $16.30 | $34.92 | 248,800 | — | — |
| 2010-03-01 | $16.29 | $34.90 | 289,500 | — | — |
| 2010-02-26 | $16.21 | $34.73 | 150,400 | — | — |
| 2010-02-25 | $16.34 | $35.00 | 140,900 | — | — |
| 2010-02-24 | $16.47 | $35.28 | 113,300 | — | — |
| 2010-02-23 | $16.30 | $34.92 | 170,200 | — | — |
| 2010-02-22 | $16.29 | $34.90 | 198,700 | — | — |
| 2010-02-19 | $16.29 | $34.90 | 413,600 | — | — |
| 2010-02-18 | $16.36 | $35.05 | 232,300 | — | — |
| 2010-02-17 | $16.32 | $34.96 | 150,100 | — | — |
| 2010-02-16 | $16.35 | $35.03 | 235,300 | — | — |
| 2010-02-12 | $16.14 | $34.58 | 291,200 | — | — |
| 2010-02-11 | $15.74 | $33.72 | 117,100 | — | — |
| 2010-02-10 | $15.56 | $33.33 | 137,000 | — | — |
| 2010-02-09 | $15.43 | $32.78 | 203,600 | — | — |
| 2010-02-08 | $15.24 | $32.37 | 169,200 | — | — |
| 2010-02-05 | $15.53 | $32.99 | 192,300 | — | — |
| 2010-02-04 | $15.16 | $32.20 | 268,800 | — | — |
| 2010-02-03 | $15.15 | $32.18 | 157,400 | — | — |
| 2010-02-02 | $15.28 | $32.46 | 224,100 | — | — |
| 2010-02-01 | $15.43 | $32.78 | 141,100 | — | — |
| 2010-01-29 | $15.47 | $32.86 | 175,700 | — | — |
| 2010-01-28 | $15.27 | $32.44 | 154,300 | — | — |
| 2010-01-27 | $15.54 | $33.01 | 102,600 | — | — |
| 2010-01-26 | $15.32 | $32.54 | 87,500 | — | — |
| 2010-01-25 | $15.53 | $32.99 | 79,200 | — | — |
| 2010-01-22 | $15.36 | $32.63 | 180,500 | — | — |
| 2010-01-21 | $15.62 | $33.18 | 166,800 | — | — |
| 2010-01-20 | $15.87 | $33.71 | 181,100 | — | — |
| 2010-01-19 | $16.10 | $34.20 | 176,400 | — | — |
| 2010-01-15 | $15.82 | $33.60 | 270,200 | — | — |
| 2010-01-14 | $15.97 | $33.92 | 123,300 | — | — |
| 2010-01-13 | $15.96 | $33.90 | 135,500 | — | — |
| 2010-01-12 | $15.87 | $33.71 | 166,900 | — | — |
| 2010-01-11 | $16.09 | $34.18 | 101,200 | — | — |
| 2010-01-08 | $16.12 | $34.24 | 134,700 | — | — |
| 2010-01-07 | $16.22 | $34.45 | 231,100 | — | — |
| 2010-01-06 | $16.38 | $34.79 | 283,900 | — | — |
| 2010-01-05 | $16.66 | $35.39 | 313,100 | — | — |
| 2010-01-04 | $16.80 | $35.69 | 229,600 | — | — |